690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,202700,487075390,16510,16510,16510,16510,639
|
|
20230616,202600,487075390,16510,16510,16510,16510,0
|
|
20230616,202500,487075390,16510,16510,16510,16510,0
|
|
20230616,202400,487075390,16510,16510,16510,16510,0
|
|
20230616,202300,487075390,16510,16510,16510,16510,0
|
|
20230616,202200,487075390,16510,16510,16510,16510,0
|
|
20230616,202100,487075390,16510,16510,16510,16510,0
|
|
20230616,202000,487075390,16510,16510,16510,16510,0
|
|
20230616,201900,487075390,16510,16510,16510,16510,0
|
|
20230616,201800,487075390,16510,16510,16510,16510,0
|
|
20230616,201700,487075390,16510,16510,16510,16510,0
|
|
20230616,201600,487075390,16510,16510,16510,16510,0
|
|
20230616,201500,487075390,16510,16510,16510,16510,0
|
|
20230616,201400,487075390,16510,16510,16510,16510,0
|
|
20230616,201300,487075390,16510,16510,16510,16510,0
|
|
20230616,201200,487075390,16510,16510,16510,16510,0
|
|
20230616,201100,487075390,16510,16510,16510,16510,0
|
|
20230616,201000,487075390,16510,16510,16510,16510,0
|
|
20230616,200900,487075390,16510,16510,16510,16510,0
|
|
20230616,200800,487075390,16510,16510,16510,16510,0
|
|
20230616,200700,487075390,16510,16510,16510,16510,0
|
|
20230616,200600,487075390,16510,16510,16510,16510,0
|
|
20230616,200500,487075390,16510,16510,16510,16510,0
|
|
20230616,200400,487075390,16510,16510,16510,16510,0
|
|
20230616,200300,487075390,16510,16510,16510,16510,0
|
|
20230616,200200,487075390,16510,16510,16510,16510,0
|
|
20230616,200100,487075390,16510,16510,16510,16510,0
|
|
20230616,200000,487075390,16510,16510,16510,16510,0
|
|
20230616,195900,487075390,16510,16510,16510,16510,0
|
|
20230616,195800,487075390,16510,16510,16510,16510,0
|
|
20230616,195700,487075390,16510,16510,16510,16510,639
|
|
20230616,195600,487075390,16510,16510,16510,16510,0
|
|
20230616,195500,487075390,16510,16510,16510,16510,0
|
|
20230616,195400,487075390,16510,16510,16510,16510,0
|
|
20230616,195300,487075390,16510,16510,16510,16510,0
|
|
20230616,195200,487075390,16510,16510,16510,16510,0
|
|
20230616,195100,487075390,16510,16510,16510,16510,0
|
|
20230616,195000,487075390,16510,16510,16510,16510,0
|
|
20230616,194900,487075390,16510,16510,16510,16510,0
|
|
20230616,194800,487075390,16510,16510,16510,16510,0
|
|
20230616,194700,487075390,16510,16510,16510,16510,0
|
|
20230616,194600,487075390,16510,16510,16510,16510,0
|
|
20230616,194500,487075390,16510,16510,16510,16510,0
|
|
20230616,194400,487075390,16510,16510,16510,16510,0
|
|
20230616,194300,487075390,16510,16510,16510,16510,0
|
|
20230616,194200,487075390,16510,16510,16510,16510,0
|
|
20230616,194100,487075390,16510,16510,16510,16510,0
|
|
20230616,194000,487075390,16510,16510,16510,16510,0
|
|
20230616,193900,487075390,16510,16510,16510,16510,0
|
|
20230616,193800,487075390,16510,16510,16510,16510,0
|
|
20230616,193700,487075390,16510,16510,16510,16510,0
|
|
20230616,193600,487075390,16510,16510,16510,16510,0
|
|
20230616,193500,487075390,16510,16510,16510,16510,0
|
|
20230616,193400,487075390,16510,16510,16510,16510,0
|
|
20230616,193300,487075390,16510,16510,16510,16510,0
|
|
20230616,193200,487075390,16510,16510,16510,16510,0
|
|
20230616,193100,487075390,16510,16510,16510,16510,0
|
|
20230616,193000,487075390,16510,16510,16510,16510,0
|
|
20230616,192900,487075390,16510,16510,16510,16510,0
|
|
20230616,192800,487075390,16510,16510,16510,16510,0
|
|
20230616,192700,487075390,16510,16510,16510,16510,639
|
|
20230616,192600,487075390,16510,16510,16510,16510,0
|
|
20230616,192500,487075390,16510,16510,16510,16510,0
|
|
20230616,192400,487075390,16510,16510,16510,16510,0
|
|
20230616,192300,487075390,16510,16510,16510,16510,0
|
|
20230616,192200,487075390,16510,16510,16510,16510,0
|
|
20230616,192100,487075390,16510,16510,16510,16510,0
|
|
20230616,192000,487075390,16510,16510,16510,16510,0
|
|
20230616,191900,487075390,16510,16510,16510,16510,0
|
|
20230616,191800,487075390,16510,16510,16510,16510,0
|
|
20230616,191700,487075390,16510,16510,16510,16510,0
|
|
20230616,191600,487075390,16510,16510,16510,16510,0
|
|
20230616,191500,487075390,16510,16510,16510,16510,0
|
|
20230616,191400,487075390,16510,16510,16510,16510,0
|
|
20230616,191300,487075390,16510,16510,16510,16510,0
|
|
20230616,191200,487075390,16510,16510,16510,16510,0
|
|
20230616,191100,487075390,16510,16510,16510,16510,0
|
|
20230616,191000,487075390,16510,16510,16510,16510,0
|
|
20230616,190900,487075390,16510,16510,16510,16510,0
|
|
20230616,190800,487075390,16510,16510,16510,16510,0
|
|
20230616,190700,487075390,16510,16510,16510,16510,0
|
|
20230616,190600,487075390,16510,16510,16510,16510,0
|
|
20230616,190500,487075390,16510,16510,16510,16510,0
|
|
20230616,190400,487075390,16510,16510,16510,16510,0
|
|
20230616,190300,487075390,16510,16510,16510,16510,0
|
|
20230616,190200,487075390,16510,16510,16510,16510,0
|
|
20230616,190100,487075390,16510,16510,16510,16510,0
|
|
20230616,190000,487075390,16510,16510,16510,16510,0
|
|
20230616,185900,487075390,16510,16510,16510,16510,0
|
|
20230616,185800,487075390,16510,16510,16510,16510,0
|
|
20230616,185700,487075390,16510,16510,16510,16510,639
|
|
20230616,185600,487075390,16510,16510,16510,16510,0
|
|
20230616,185500,487075390,16510,16510,16510,16510,0
|
|
20230616,185400,487075390,16510,16510,16510,16510,0
|
|
20230616,185300,487075390,16510,16510,16510,16510,0
|
|
20230616,185200,487075390,16510,16510,16510,16510,0
|
|
20230616,185100,487075390,16510,16510,16510,16510,0
|
|
20230616,185000,487075390,16510,16510,16510,16510,0
|
|
20230616,184900,487075390,16510,16510,16510,16510,0
|
|
20230616,184800,487075390,16510,16510,16510,16510,0
|
|
20230616,184700,487075390,16510,16510,16510,16510,0
|
|
20230616,184600,487075390,16510,16510,16510,16510,0
|
|
20230616,184500,487075390,16510,16510,16510,16510,0
|
|
20230616,184400,487075390,16510,16510,16510,16510,0
|
|
20230616,184300,487075390,16510,16510,16510,16510,0
|
|
20230616,184200,487075390,16510,16510,16510,16510,0
|
|
20230616,184100,487075390,16510,16510,16510,16510,0
|
|
20230616,184000,487075390,16510,16510,16510,16510,0
|
|
20230616,183900,487075390,16510,16510,16510,16510,0
|
|
20230616,183800,487075390,16510,16510,16510,16510,0
|
|
20230616,183700,487075390,16510,16510,16510,16510,0
|
|
20230616,183600,487075390,16510,16510,16510,16510,0
|
|
20230616,183500,487075390,16510,16510,16510,16510,0
|
|
20230616,183400,487075390,16510,16510,16510,16510,0
|
|
20230616,183300,487075390,16510,16510,16510,16510,0
|
|
20230616,183200,487075390,16510,16510,16510,16510,0
|
|
20230616,183100,487075390,16510,16510,16510,16510,0
|
|
20230616,183000,487075390,16510,16510,16510,16510,0
|
|
20230616,182900,487075390,16510,16510,16510,16510,0
|
|
20230616,182800,487075390,16510,16510,16510,16510,0
|
|
20230616,182700,487075390,16510,16510,16510,16510,639
|
|
20230616,182600,487075390,16510,16510,16510,16510,0
|
|
20230616,182500,487075390,16510,16510,16510,16510,0
|
|
20230616,182400,487075390,16510,16510,16510,16510,0
|
|
20230616,182300,487075390,16510,16510,16510,16510,0
|
|
20230616,182200,487075390,16510,16510,16510,16510,0
|
|
20230616,182100,487075390,16510,16510,16510,16510,0
|
|
20230616,182000,487075390,16510,16510,16510,16510,0
|
|
20230616,181900,487075390,16510,16510,16510,16510,0
|
|
20230616,181800,487075390,16510,16510,16510,16510,0
|
|
20230616,181700,487075390,16510,16510,16510,16510,0
|
|
20230616,181600,487075390,16510,16510,16510,16510,0
|
|
20230616,181500,487075390,16510,16510,16510,16510,0
|
|
20230616,181400,487075390,16510,16510,16510,16510,0
|
|
20230616,181300,487075390,16510,16510,16510,16510,0
|
|
20230616,181200,487075390,16510,16510,16510,16510,0
|
|
20230616,181100,487075390,16510,16510,16510,16510,0
|
|
20230616,181000,487075390,16510,16510,16510,16510,0
|
|
20230616,180900,487075390,16510,16510,16510,16510,0
|
|
20230616,180800,487075390,16510,16510,16510,16510,0
|
|
20230616,180700,487075390,16510,16510,16510,16510,0
|
|
20230616,180600,487075390,16510,16510,16510,16510,0
|
|
20230616,180500,487075390,16510,16510,16510,16510,0
|
|
20230616,180400,487075390,16510,16510,16510,16510,0
|
|
20230616,180300,487075390,16510,16510,16510,16510,0
|
|
20230616,180200,487075390,16510,16510,16510,16510,0
|
|
20230616,180100,487075390,16510,16510,16510,16510,0
|
|
20230616,180000,487075390,16510,16510,16510,16510,0
|
|
20230616,175900,487075390,16510,16510,16510,16510,0
|
|
20230616,175800,487075390,16510,16510,16510,16510,0
|
|
20230616,175700,487075390,16510,16510,16510,16510,639
|
|
20230616,175600,487075390,16510,16510,16510,16510,0
|
|
20230616,175500,487075390,16510,16510,16510,16510,0
|
|
20230616,175400,487075390,16510,16510,16510,16510,0
|
|
20230616,175300,487075390,16510,16510,16510,16510,0
|
|
20230616,175200,487075390,16510,16510,16510,16510,0
|
|
20230616,175100,487075390,16510,16510,16510,16510,0
|
|
20230616,175000,487075390,16510,16510,16510,16510,0
|
|
20230616,174900,487075390,16510,16510,16510,16510,0
|
|
20230616,174800,487075390,16510,16510,16510,16510,0
|
|
20230616,174700,487075390,16510,16510,16510,16510,0
|
|
20230616,174600,487075390,16510,16510,16510,16510,0
|
|
20230616,174500,487075390,16510,16510,16510,16510,0
|
|
20230616,174400,487075390,16510,16510,16510,16510,0
|
|
20230616,174300,487075390,16510,16510,16510,16510,0
|
|
20230616,174200,487075390,16510,16510,16510,16510,0
|
|
20230616,174100,487075390,16510,16510,16510,16510,0
|
|
20230616,174000,487075390,16510,16510,16510,16510,0
|
|
20230616,173900,487075390,16510,16510,16510,16510,0
|
|
20230616,173800,487075390,16510,16510,16510,16510,0
|
|
20230616,173700,487075390,16510,16510,16510,16510,0
|
|
20230616,173600,487075390,16510,16510,16510,16510,0
|
|
20230616,173500,487075390,16510,16510,16510,16510,0
|
|
20230616,173400,487075390,16510,16510,16510,16510,0
|
|
20230616,173300,487075390,16510,16510,16510,16510,0
|
|
20230616,173200,487075390,16510,16510,16510,16510,0
|
|
20230616,173100,487075390,16510,16510,16510,16510,0
|
|
20230616,173000,487075390,16510,16510,16510,16510,0
|
|
20230616,172900,487075390,16510,16510,16510,16510,0
|
|
20230616,172800,487075390,16510,16510,16510,16510,0
|
|
20230616,172700,487075390,16510,16510,16510,16510,639
|
|
20230616,172600,487075390,16510,16510,16510,16510,0
|
|
20230616,172500,487075390,16510,16510,16510,16510,0
|
|
20230616,172400,487075390,16510,16510,16510,16510,0
|
|
20230616,172300,487075390,16510,16510,16510,16510,0
|
|
20230616,172200,487075390,16510,16510,16510,16510,0
|
|
20230616,172100,487075390,16510,16510,16510,16510,0
|
|
20230616,172000,487075390,16510,16510,16510,16510,0
|
|
20230616,171900,487075390,16510,16510,16510,16510,0
|
|
20230616,171800,487075390,16510,16510,16510,16510,0
|
|
20230616,171700,487075390,16510,16510,16510,16510,0
|
|
20230616,171600,487075390,16510,16510,16510,16510,0
|
|
20230616,171500,487075390,16510,16510,16510,16510,0
|
|
20230616,171400,487075390,16510,16510,16510,16510,0
|
|
20230616,171300,487075390,16510,16510,16510,16510,0
|
|
20230616,171200,487075390,16510,16510,16510,16510,0
|
|
20230616,171100,487075390,16510,16510,16510,16510,0
|
|
20230616,171000,487075390,16510,16510,16510,16510,0
|
|
20230616,170900,487075390,16510,16510,16510,16510,0
|
|
20230616,170800,487075390,16510,16510,16510,16510,0
|
|
20230616,170700,487075390,16510,16510,16510,16510,0
|
|
20230616,170600,487075390,16510,16510,16510,16510,0
|
|
20230616,170500,487075390,16510,16510,16510,16510,0
|
|
20230616,170400,487075390,16510,16510,16510,16510,0
|
|
20230616,170300,487075390,16510,16510,16510,16510,0
|
|
20230616,170200,487075390,16510,16510,16510,16510,0
|
|
20230616,170100,487075390,16510,16510,16510,16510,0
|
|
20230616,170000,487075390,16510,16510,16510,16510,0
|
|
20230616,165900,487075390,16510,16510,16510,16510,0
|
|
20230616,165800,487075390,16510,16510,16510,16510,0
|
|
20230616,165700,487075390,16510,16510,16510,16510,639
|
|
20230616,165600,487075390,16510,16510,16510,16510,0
|
|
20230616,165500,487075390,16510,16510,16510,16510,0
|
|
20230616,165400,487075390,16510,16510,16510,16510,0
|
|
20230616,165300,487075390,16510,16510,16510,16510,0
|
|
20230616,165200,487075390,16510,16510,16510,16510,0
|
|
20230616,165100,487075390,16510,16510,16510,16510,0
|
|
20230616,165000,487075390,16510,16510,16510,16510,0
|
|
20230616,164900,487075390,16510,16510,16510,16510,0
|
|
20230616,164800,487075390,16510,16510,16510,16510,0
|
|
20230616,164700,487075390,16510,16510,16510,16510,0
|
|
20230616,164600,487075390,16510,16510,16510,16510,0
|
|
20230616,164500,487075390,16510,16510,16510,16510,0
|
|
20230616,164400,487075390,16510,16510,16510,16510,0
|
|
20230616,164300,487075390,16510,16510,16510,16510,0
|
|
20230616,164200,487075390,16510,16510,16510,16510,0
|
|
20230616,164100,487075390,16510,16510,16510,16510,0
|
|
20230616,164000,487075390,16510,16510,16510,16510,0
|
|
20230616,163900,487075390,16510,16510,16510,16510,0
|
|
20230616,163800,487075390,16510,16510,16510,16510,0
|
|
20230616,163700,487075390,16510,16510,16510,16510,0
|
|
20230616,163600,487075390,16510,16510,16510,16510,0
|
|
20230616,163500,487075390,16510,16510,16510,16510,0
|
|
20230616,163400,487075390,16510,16510,16510,16510,0
|
|
20230616,163300,487075390,16510,16510,16510,16510,0
|
|
20230616,163200,487075390,16510,16510,16510,16510,0
|
|
20230616,163100,487075390,16510,16510,16510,16510,0
|
|
20230616,163000,487075390,16510,16510,16510,16510,0
|
|
20230616,162900,487075390,16510,16510,16510,16510,0
|
|
20230616,162800,487075390,16510,16510,16510,16510,0
|
|
20230616,162700,487075390,16510,16510,16510,16510,639
|
|
20230616,162600,487075390,16510,16510,16510,16510,0
|
|
20230616,162500,487075390,16510,16510,16510,16510,0
|
|
20230616,162400,487075390,16510,16510,16510,16510,0
|
|
20230616,162300,487075390,16510,16510,16510,16510,0
|
|
20230616,162200,487075390,16510,16510,16510,16510,0
|
|
20230616,162100,487075390,16510,16510,16510,16510,0
|
|
20230616,162000,487075390,16510,16510,16510,16510,0
|
|
20230616,161900,487075390,16510,16510,16510,16510,0
|
|
20230616,161800,487075390,16510,16510,16510,16510,0
|
|
20230616,161700,487075390,16510,16510,16510,16510,0
|
|
20230616,161600,487075390,16510,16510,16510,16510,0
|
|
20230616,161500,487075390,16510,16510,16510,16510,0
|
|
20230616,161400,487075390,16510,16510,16510,16510,0
|
|
20230616,161300,487075390,16510,16510,16510,16510,0
|
|
20230616,161200,487075390,16510,16510,16510,16510,0
|
|
20230616,161100,487075390,16510,16510,16510,16510,0
|
|
20230616,161000,487075390,16510,16510,16510,16510,0
|
|
20230616,160900,487075390,16510,16510,16510,16510,0
|
|
20230616,160800,487075390,16510,16510,16510,16510,0
|
|
20230616,160700,487075390,16510,16510,16510,16510,0
|
|
20230616,160600,487075390,16510,16510,16510,16510,0
|
|
20230616,160500,487075390,16510,16510,16510,16510,0
|
|
20230616,160400,487075390,16510,16510,16510,16510,0
|
|
20230616,160300,487075390,16510,16510,16510,16510,0
|
|
20230616,160200,487075390,16510,16510,16510,16510,0
|
|
20230616,160100,487075390,16510,16510,16510,16510,0
|
|
20230616,160000,487075390,16510,16510,16510,16510,0
|
|
20230616,155900,487075390,16510,16510,16510,16510,0
|
|
20230616,155800,487075390,16510,16510,16510,16510,0
|
|
20230616,155700,487075390,16510,16510,16510,16510,639
|
|
20230616,155600,487075390,16510,16510,16510,16510,0
|
|
20230616,155500,487075390,16510,16510,16510,16510,0
|
|
20230616,155400,487075390,16510,16510,16510,16510,0
|
|
20230616,155300,487075390,16510,16510,16510,16510,0
|
|
20230616,155200,487075390,16510,16510,16510,16510,0
|
|
20230616,155100,487075390,16510,16510,16510,16510,0
|
|
20230616,155000,487075390,16510,16510,16510,16510,0
|
|
20230616,154900,487075390,16510,16510,16510,16510,0
|
|
20230616,154800,487075390,16510,16510,16510,16510,0
|
|
20230616,154700,487075390,16510,16510,16510,16510,0
|
|
20230616,154600,487075390,16510,16510,16510,16510,0
|
|
20230616,154500,487075390,16510,16510,16510,16510,0
|
|
20230616,154400,487075390,16510,16510,16510,16510,0
|
|
20230616,154300,487075390,16510,16510,16510,16510,0
|
|
20230616,154200,487075390,16510,16510,16510,16510,0
|
|
20230616,154100,487075390,16510,16510,16510,16510,0
|
|
20230616,154000,487075390,16510,16510,16510,16510,0
|
|
20230616,153900,487075390,16510,16510,16510,16510,0
|
|
20230616,153800,487075390,16510,16510,16510,16510,0
|
|
20230616,153700,487075390,16510,16510,16510,16510,0
|
|
20230616,153600,487075390,16510,16510,16510,16510,0
|
|
20230616,153500,487075390,16510,16510,16510,16510,0
|
|
20230616,153400,487075390,16510,16510,16510,16510,0
|
|
20230616,153300,487075390,16510,16510,16510,16510,0
|
|
20230616,153200,487075390,16510,16510,16510,16510,0
|
|
20230616,153100,487075390,16510,16510,16510,16510,0
|
|
20230616,153000,487075390,16510,16510,16510,16510,639
|
|
20230616,152900,476525500,16510,16510,16510,16510,0
|
|
20230616,152800,476525500,16510,16510,16510,16510,0
|
|
20230616,152700,476525500,16510,16510,16510,16510,0
|
|
20230616,152600,476525500,16510,16510,16510,16510,0
|
|
20230616,152500,476525500,16510,16510,16510,16510,0
|
|
20230616,152400,476525500,16510,16510,16510,16510,0
|
|
20230616,152300,476525500,16510,16510,16510,16510,0
|
|
20230616,152200,476525500,16510,16510,16510,16510,0
|
|
20230616,152100,476525500,16510,16510,16510,16510,0
|
|
20230616,152000,476525500,16510,16510,16510,16510,0
|
|
20230616,151900,476525500,16510,16530,16630,16500,255
|
|
20230616,151800,472307250,16550,16540,16550,16540,94
|
|
20230616,151700,470751980,16540,16540,16540,16540,15
|
|
20230616,151600,470503880,16540,16540,16540,16540,79
|
|
20230616,151500,469197220,16540,16530,16540,16530,18
|
|
20230616,151400,468899610,16530,16540,16540,16530,11
|
|
20230616,151300,468717770,16530,16520,16530,16520,58
|
|
20230616,151200,467759110,16530,16530,16530,16530,42
|
|
20230616,151100,467064850,16530,16530,16530,16530,0
|
|
20230616,151000,467064850,16530,16540,16540,16530,6
|
|
20230616,150900,466965620,16540,16540,16540,16540,12
|
|
20230616,150800,466767140,16540,16540,16540,16540,0
|
|
20230616,150700,466767140,16540,16540,16540,16540,18
|
|
20230616,150600,466469420,16540,16540,16540,16540,4
|
|
20230616,150500,466403260,16540,16540,16540,16540,2
|
|
20230616,150400,466370180,16550,16550,16550,16550,0
|
|
20230616,150300,466370180,16550,16550,16550,16550,5
|
|
20230616,150200,466287430,16550,16550,16550,16550,48
|
|
20230616,150100,465493030,16550,16550,16550,16550,0
|
|
20230616,150000,465493030,16550,16550,16550,16550,9
|
|
20230616,145900,465344080,16540,16530,16540,16530,62
|
|
20230616,145800,464319160,16520,16520,16520,16520,12
|
|
20230616,145700,464120920,16520,16520,16520,16520,10
|
|
20230616,145600,463955720,16520,16520,16520,16520,0
|
|
20230616,145500,463955720,16520,16500,16520,16500,47
|
|
20230616,145400,463180160,16500,16500,16500,16500,12
|
|
20230616,145300,462982160,16500,16520,16520,16500,775
|
|
20230616,145200,450191000,16520,16520,16530,16520,14
|
|
20230616,145100,449959680,16530,16530,16530,16530,5
|
|
20230616,145000,449877030,16530,16530,16530,16530,0
|
|
20230616,144900,449877030,16530,16530,16530,16530,0
|
|
20230616,144800,449877030,16530,16520,16530,16520,35
|
|
20230616,144700,449298490,16520,16530,16530,16520,23
|
|
20230616,144600,448918320,16530,16530,16530,16530,5
|
|
20230616,144500,448835670,16530,16530,16530,16530,9
|
|
20230616,144400,448686900,16530,16530,16530,16530,0
|
|
20230616,144300,448686900,16530,16530,16530,16530,5
|
|
20230616,144200,448604250,16530,16530,16530,16530,110
|
|
20230616,144100,446785950,16530,16530,16530,16530,5
|
|
20230616,144000,446703300,16540,16540,16540,16540,11
|
|
20230616,143900,446521360,16550,16550,16550,16550,0
|
|
20230616,143800,446521360,16550,16550,16550,16550,4
|
|
20230616,143700,446455160,16540,16540,16540,16540,0
|
|
20230616,143600,446455160,16540,16540,16540,16540,0
|
|
20230616,143500,446455160,16540,16540,16540,16540,16
|
|
20230616,143400,446190520,16530,16530,16530,16530,0
|
|
20230616,143300,446190520,16530,16530,16530,16530,0
|
|
20230616,143200,446190520,16530,16530,16530,16530,23
|
|
20230616,143100,445810330,16530,16530,16530,16530,0
|
|
20230616,143000,445810330,16530,16530,16530,16530,60
|
|
20230616,142900,444818530,16530,16530,16530,16530,0
|
|
20230616,142800,444818530,16530,16530,16530,16530,0
|
|
20230616,142700,444818530,16530,16530,16530,16530,0
|
|
20230616,142600,444818530,16530,16530,16530,16530,0
|
|
20230616,142500,444818530,16530,16540,16540,16530,10
|
|
20230616,142400,444653190,16530,16530,16530,16530,4
|
|
20230616,142300,444587070,16530,16510,16530,16510,124
|
|
20230616,142200,442538650,16500,16500,16500,16500,30
|
|
20230616,142100,442043650,16500,16500,16500,16500,0
|
|
20230616,142000,442043650,16500,16500,16500,16500,43
|
|
20230616,141900,441334150,16470,16470,16470,16470,0
|
|
20230616,141800,441334150,16470,16470,16470,16470,0
|
|
20230616,141700,441334150,16470,16470,16470,16470,0
|
|
20230616,141600,441334150,16470,16510,16510,16470,507
|
|
20230616,141500,432981820,16500,16500,16500,16500,0
|
|
20230616,141400,432981820,16500,16490,16500,16480,36
|
|
20230616,141300,432388190,16480,16480,16480,16480,0
|
|
20230616,141200,432388190,16480,16480,16480,16480,1
|
|
20230616,141100,432371710,16490,16520,16520,16490,101
|
|
20230616,141000,430705910,16520,16520,16520,16520,4
|
|
20230616,140900,430639830,16510,16520,16520,16510,127
|
|
20230616,140800,428541800,16520,16520,16520,16520,0
|
|
20230616,140700,428541800,16520,16520,16520,16520,0
|
|
20230616,140600,428541800,16520,16520,16520,16520,0
|
|
20230616,140500,428541800,16520,16520,16520,16520,0
|
|
20230616,140400,428541800,16520,16520,16520,16520,20
|
|
20230616,140300,428211400,16520,16510,16520,16510,5
|
|
20230616,140200,428128810,16530,16530,16530,16530,0
|
|
20230616,140100,428128810,16530,16530,16530,16530,1
|
|
20230616,140000,428112280,16480,16480,16480,16480,0
|
|
20230616,135900,428112280,16480,16480,16490,16480,43
|
|
20230616,135800,427403620,16470,16540,16540,16410,1089
|
|
20230616,135700,409448680,16550,16550,16550,16550,0
|
|
20230616,135600,409448680,16550,16560,16560,16550,41
|
|
20230616,135500,408769950,16560,16590,16590,16560,241
|
|
20230616,135400,404774250,16580,16580,16580,16580,4
|
|
20230616,135300,404707930,16590,16590,16590,16590,5
|
|
20230616,135200,404624980,16580,16580,16580,16580,0
|
|
20230616,135100,404624980,16580,16580,16580,16580,0
|
|
20230616,135000,404624980,16580,16590,16590,16580,42
|
|
20230616,134900,403928210,16580,16580,16580,16580,0
|
|
20230616,134800,403928210,16580,16580,16580,16580,2
|
|
20230616,134700,403895050,16580,16570,16580,16570,88
|
|
20230616,134600,402436110,16550,16550,16550,16550,0
|
|
20230616,134500,402436110,16550,16570,16570,16550,6
|
|
20230616,134400,402336790,16560,16550,16560,16550,20
|
|
20230616,134300,402005740,16550,16560,16560,16550,30
|
|
20230616,134200,401509220,16570,16570,16570,16570,23
|
|
20230616,134100,401128110,16560,16560,16560,16560,1
|
|
20230616,134000,401111550,16570,16570,16570,16570,0
|
|
20230616,133900,401111550,16570,16570,16570,16570,5
|
|
20230616,133800,401028700,16580,16580,16580,16580,0
|
|
20230616,133700,401028700,16580,16580,16580,16580,4
|
|
20230616,133600,400962380,16590,16590,16590,16590,0
|
|
20230616,133500,400962380,16590,16590,16590,16590,5
|
|
20230616,133400,400879430,16590,16590,16590,16590,8
|
|
20230616,133300,400746710,16560,16560,16560,16560,2
|
|
20230616,133200,400713590,16610,16610,16610,16610,0
|
|
20230616,133100,400713590,16610,16560,16610,16560,70
|
|
20230616,133000,399552350,16550,16560,16560,16550,2
|
|
20230616,132900,399519240,16540,16540,16540,16540,0
|
|
20230616,132800,399519240,16540,16540,16540,16540,0
|
|
20230616,132700,399519240,16540,16580,16580,16540,205
|
|
20230616,132600,396124990,16590,16590,16590,16590,0
|
|
20230616,132500,396124990,16590,16590,16590,16590,5
|
|
20230616,132400,396042040,16600,16600,16600,16600,4
|
|
20230616,132300,395975640,16590,16590,16590,16590,6
|
|
20230616,132200,395876100,16590,16590,16590,16590,3
|
|
20230616,132100,395826330,16600,16590,16600,16590,9
|
|
20230616,132000,395676980,16600,16590,16600,16590,8
|
|
20230616,131900,395544210,16600,16600,16600,16600,1
|
|
20230616,131800,395527610,16600,16600,16600,16600,5
|
|
20230616,131700,395444610,16600,16600,16600,16600,31
|
|
20230616,131600,394930010,16610,16610,16610,16610,0
|
|
20230616,131500,394930010,16610,16610,16610,16610,0
|
|
20230616,131400,394930010,16610,16610,16610,16610,4
|
|
20230616,131300,394863570,16610,16610,16610,16610,41
|
|
20230616,131200,394182560,16620,16620,16620,16620,0
|
|
20230616,131100,394182560,16620,16620,16620,16620,5
|
|
20230616,131000,394099460,16620,16620,16620,16620,0
|
|
20230616,130900,394099460,16620,16620,16620,16620,5
|
|
20230616,130800,394016360,16620,16620,16620,16620,0
|
|
20230616,130700,394016360,16620,16620,16620,16620,4
|
|
20230616,130600,393949880,16620,16620,16620,16620,1
|
|
20230616,130500,393933260,16620,16620,16620,16620,1
|
|
20230616,130400,393916640,16620,16620,16620,16620,5
|
|
20230616,130300,393833540,16620,16620,16620,16620,5
|
|
20230616,130200,393750440,16610,16610,16610,16610,0
|
|
20230616,130100,393750440,16610,16610,16610,16610,15
|
|
20230616,130000,393501290,16610,16600,16610,16600,9
|
|
20230616,125900,393351850,16610,16610,16610,16610,0
|
|
20230616,125800,393351850,16610,16610,16610,16610,1
|
|
20230616,125700,393335240,16610,16610,16610,16610,11
|
|
20230616,125600,393152530,16610,16610,16610,16610,24
|
|
20230616,125500,392753890,16600,16600,16600,16600,17
|
|
20230616,125400,392471690,16600,16600,16600,16600,0
|
|
20230616,125300,392471690,16600,16600,16610,16600,16
|
|
20230616,125200,392206050,16600,16600,16600,16600,5
|
|
20230616,125100,392123050,16600,16600,16600,16600,8
|
|
20230616,125000,391990250,16600,16610,16610,16600,6
|
|
20230616,124900,391890600,16600,16620,16620,16600,14
|
|
20230616,124800,391658050,16620,16620,16620,16620,39
|
|
20230616,124700,391009870,16620,16620,16620,16620,8
|
|
20230616,124600,390876910,16620,16630,16630,16620,8
|
|
20230616,124500,390743910,16630,16630,16630,16630,0
|
|
20230616,124400,390743910,16630,16630,16630,16630,0
|
|
20230616,124300,390743910,16630,16630,16630,16630,16
|
|
20230616,124200,390477830,16620,16620,16620,16620,1
|
|
20230616,124100,390461210,16630,16630,16630,16630,3
|
|
20230616,124000,390411320,16630,16640,16640,16630,22
|
|
20230616,123900,390045260,16640,16640,16640,16640,4
|
|
20230616,123800,389978700,16640,16640,16640,16640,0
|
|
20230616,123700,389978700,16640,16640,16640,16640,76
|
|
20230616,123600,388714060,16640,16640,16640,16640,18
|
|
20230616,123500,388414540,16640,16640,16640,16640,0
|
|
20230616,123400,388414540,16640,16640,16640,16640,0
|
|
20230616,123300,388414540,16640,16640,16640,16640,41
|
|
20230616,123200,387732300,16640,16640,16640,16640,4
|
|
20230616,123100,387665740,16630,16630,16630,16630,17
|
|
20230616,123000,387383030,16630,16630,16630,16630,2
|
|
20230616,122900,387349770,16620,16620,16620,16620,16
|
|
20230616,122800,387083850,16610,16610,16610,16610,3
|
|
20230616,122700,387034020,16600,16600,16600,16600,0
|
|
20230616,122600,387034020,16600,16600,16600,16600,0
|
|
20230616,122500,387034020,16600,16600,16600,16600,0
|
|
20230616,122400,387034020,16600,16600,16600,16600,0
|
|
20230616,122300,387034020,16600,16600,16600,16600,0
|
|
20230616,122200,387034020,16600,16610,16610,16600,176
|
|
20230616,122100,384112370,16600,16600,16600,16600,0
|
|
20230616,122000,384112370,16600,16600,16600,16600,40
|
|
20230616,121900,383448370,16620,16620,16620,16620,8
|
|
20230616,121800,383315410,16640,16640,16640,16640,6
|
|
20230616,121700,383215570,16640,16610,16640,16610,46
|
|
20230616,121600,382451480,16640,16640,16640,16640,372
|
|
20230616,121500,376261400,16650,16640,16650,16640,30
|
|
20230616,121400,375762180,16640,16630,16640,16620,550
|
|
20230616,121300,366615840,16650,16650,16650,16650,63
|
|
20230616,121200,365566890,16660,16690,16690,16660,3
|
|
20230616,121100,365516850,16700,16710,16710,16690,64
|
|
20230616,121000,364447940,16720,16720,16720,16720,0
|
|
20230616,120900,364447940,16720,16720,16720,16720,25
|
|
20230616,120800,364029940,16720,16730,16730,16720,23
|
|
20230616,120700,363645330,16730,16730,16730,16730,0
|
|
20230616,120600,363645330,16730,16730,16730,16730,24
|
|
20230616,120500,363243810,16730,16730,16730,16730,5
|
|
20230616,120400,363160160,16740,16740,16740,16740,4
|
|
20230616,120300,363093200,16730,16730,16730,16730,0
|
|
20230616,120200,363093200,16730,16740,16740,16730,12
|
|
20230616,120100,362892420,16740,16740,16740,16740,3
|
|
20230616,120000,362842200,16730,16730,16730,16730,0
|
|
20230616,115900,362842200,16730,16730,16730,16730,11
|
|
20230616,115800,362658170,16730,16730,16730,16730,0
|
|
20230616,115700,362658170,16730,16730,16730,16730,0
|
|
20230616,115600,362658170,16730,16730,16730,16730,33
|
|
20230616,115500,362106080,16730,16740,16750,16730,13
|
|
20230616,115400,361888450,16740,16750,16750,16740,20
|
|
20230616,115300,361553600,16750,16710,16750,16710,87
|
|
20230616,115200,360098070,16700,16700,16700,16700,8
|
|
20230616,115100,359964470,16700,16710,16710,16700,57
|
|
20230616,115000,359012530,16700,16700,16700,16700,0
|
|
20230616,114900,359012530,16700,16700,16700,16700,66
|
|
20230616,114800,357910330,16700,16700,16700,16700,2
|
|
20230616,114700,357876930,16700,16710,16730,16700,195
|
|
20230616,114600,354617120,16700,16700,16700,16700,453
|
|
20230616,114500,347052020,16700,16700,16700,16700,0
|
|
20230616,114400,347052020,16700,16700,16700,16700,32
|
|
20230616,114300,346517620,16690,16700,16700,16690,16
|
|
20230616,114200,346250540,16690,16690,16690,16690,4
|
|
20230616,114100,346183780,16700,16700,16700,16700,0
|
|
20230616,114000,346183780,16700,16700,16700,16700,5
|
|
20230616,113900,346100280,16690,16690,16690,16690,10
|
|
20230616,113800,345933380,16690,16690,16690,16690,1
|
|
20230616,113700,345916690,16690,16690,16690,16690,62
|
|
20230616,113600,344881910,16700,16700,16700,16700,4
|
|
20230616,113500,344815110,16680,16670,16680,16670,7
|
|
20230616,113400,344698390,16660,16660,16660,16660,15
|
|
20230616,113300,344448490,16650,16630,16650,16630,17
|
|
20230616,113200,344165690,16620,16620,16620,16620,0
|
|
20230616,113100,344165690,16620,16620,16620,16620,13
|
|
20230616,113000,343949630,16630,16630,16630,16630,0
|
|
20230616,112900,343949630,16630,16620,16630,16620,8
|
|
20230616,112800,343816630,16620,16620,16620,16620,15
|
|
20230616,112700,343567330,16620,16620,16620,16620,0
|
|
20230616,112600,343567330,16620,16620,16620,16620,13
|
|
20230616,112500,343351270,16610,16610,16610,16610,1
|
|
20230616,112400,343334660,16610,16610,16610,16610,9
|
|
20230616,112300,343185170,16600,16600,16600,16600,9
|
|
20230616,112200,343035770,16600,16600,16600,16600,196
|
|
20230616,112100,339782170,16600,16600,16600,16600,63
|
|
20230616,112000,338736370,16590,16590,16590,16590,6
|
|
20230616,111900,338636830,16600,16600,16600,16600,5
|
|
20230616,111800,338553830,16590,16600,16600,16590,235
|
|
20230616,111700,334654660,16610,16610,16610,16610,105
|
|
20230616,111600,332910610,16620,16620,16620,16620,36
|
|
20230616,111500,332312290,16630,16620,16630,16620,14
|
|
20230616,111400,332079570,16620,16620,16620,16620,14
|
|
20230616,111300,331846890,16630,16630,16630,16630,0
|
|
20230616,111200,331846890,16630,16630,16630,16630,14
|
|
20230616,111100,331614070,16630,16630,16630,16630,0
|
|
20230616,111000,331614070,16630,16640,16640,16630,7
|
|
20230616,110900,331497610,16650,16670,16670,16650,46
|
|
20230616,110800,330731610,16660,16660,16660,16660,1
|
|
20230616,110700,330714950,16650,16660,16670,16650,18
|
|
20230616,110600,330415060,16650,16650,16650,16650,3
|
|
20230616,110500,330365110,16660,16660,16660,16660,5
|
|
20230616,110400,330281810,16670,16650,16670,16650,7
|
|
20230616,110300,330165180,16650,16650,16650,16650,0
|
|
20230616,110200,330165180,16650,16650,16700,16650,108
|
|
20230616,110100,328363650,16660,16650,16660,16650,9
|
|
20230616,110000,328213760,16650,16650,16650,16650,0
|
|
20230616,105900,328213760,16650,16650,16650,16650,6
|
|
20230616,105800,328113860,16650,16650,16650,16650,0
|
|
20230616,105700,328113860,16650,16640,16650,16640,20
|
|
20230616,105600,327780990,16630,16630,16630,16630,8
|
|
20230616,105500,327647950,16630,16630,16630,16630,5
|
|
20230616,105400,327564800,16680,16680,16680,16680,0
|
|
20230616,105300,327564800,16680,16680,16680,16680,0
|
|
20230616,105200,327564800,16680,16670,16680,16670,21
|
|
20230616,105100,327214580,16690,16680,16690,16680,9
|
|
20230616,105000,327064420,16670,16610,16670,16610,34
|
|
20230616,104900,326498570,16620,16620,16620,16620,5
|
|
20230616,104800,326415470,16660,16660,16660,16660,0
|
|
20230616,104700,326415470,16660,16660,16660,16660,0
|
|
20230616,104600,326415470,16660,16660,16660,16660,0
|
|
20230616,104500,326415470,16660,16610,16660,16610,22
|
|
20230616,104400,326049260,16610,16610,16610,16610,6
|
|
20230616,104300,325949600,16660,16540,16660,16540,66
|
|
20230616,104200,324855930,16550,16550,16550,16550,99
|
|
20230616,104100,323217480,16560,16560,16560,16560,118
|
|
20230616,104000,321263400,16560,16560,16570,16560,17
|
|
20230616,103900,320981790,16570,16570,16570,16570,131
|
|
20230616,103800,318811120,16570,16570,16570,16570,10
|
|
20230616,103700,318645420,16570,16580,16580,16570,81
|
|
20230616,103600,317302530,16580,16580,16580,16580,68
|
|
20230616,103500,316175090,16590,16590,16590,16590,10
|
|
20230616,103400,316009190,16610,16610,16610,16610,0
|
|
20230616,103300,316009190,16610,16620,16620,16610,79
|
|
20230616,103200,314696960,16620,16620,16620,16620,0
|
|
20230616,103100,314696960,16620,16610,16620,16610,3
|
|
20230616,103000,314647110,16610,16590,16610,16590,243
|
|
20230616,102900,310614720,16590,16600,16600,16590,209
|
|
20230616,102800,307146900,16600,16600,16600,16600,5
|
|
20230616,102700,307063900,16600,16620,16620,16600,1835
|
|
20230616,102600,276600790,16620,16630,16630,16620,9
|
|
20230616,102500,276451170,16610,16620,16620,16610,14
|
|
20230616,102400,276218560,16610,16610,16610,16610,0
|
|
20230616,102300,276218560,16610,16610,16610,16610,0
|
|
20230616,102200,276218560,16610,16610,16610,16610,1
|
|
20230616,102100,276201950,16630,16630,16630,16630,0
|
|
20230616,102000,276201950,16630,16610,16630,16610,159
|
|
20230616,101900,273558060,16600,16610,16610,16600,160
|
|
20230616,101800,270901320,16610,16610,16630,16610,164
|
|
20230616,101700,268175280,16610,16630,16630,16610,125
|
|
20230616,101600,266097300,16630,16650,16650,16630,16
|
|
20230616,101500,265831120,16650,16650,16650,16650,1
|
|
20230616,101400,265814470,16650,16650,16650,16650,29
|
|
20230616,101300,265331620,16650,16650,16650,16650,90
|
|
20230616,101200,263833120,16650,16650,16660,16650,582
|
|
20230616,101100,254142770,16650,16670,16670,16650,46
|
|
20230616,101000,253376320,16680,16680,16680,16680,0
|
|
20230616,100900,253376320,16680,16710,16710,16680,307
|
|
20230616,100800,248252000,16700,16700,16700,16700,176
|
|
20230616,100700,245312800,16690,16690,16690,16690,7
|
|
20230616,100600,245195970,16690,16690,16690,16690,206
|
|
20230616,100500,241757830,16700,16700,16700,16700,47
|
|
20230616,100400,240972930,16700,16700,16720,16690,39
|
|
20230616,100300,240321760,16720,16710,16720,16700,34
|
|
20230616,100200,239753660,16690,16720,16720,16690,102
|
|
20230616,100100,238049630,16710,16710,16710,16710,6
|
|
20230616,100000,237949370,16710,16710,16720,16710,16
|
|
20230616,095900,237682000,16710,16710,16720,16710,12
|
|
20230616,095800,237481380,16710,16700,16710,16700,38
|
|
20230616,095700,236846610,16700,16700,16710,16700,88
|
|
20230616,095600,235377000,16690,16690,16690,16690,0
|
|
20230616,095500,235377000,16690,16690,16690,16690,12
|
|
20230616,095400,235176720,16680,16690,16690,16680,3
|
|
20230616,095300,235126670,16680,16680,16700,16680,28
|
|
20230616,095200,234659540,16680,16680,16680,16680,3
|
|
20230616,095100,234609500,16670,16720,16720,16670,195
|
|
20230616,095000,231353220,16730,16730,16730,16730,6
|
|
20230616,094900,231252840,16730,16730,16730,16730,4
|
|
20230616,094800,231185920,16740,16760,16760,16740,70
|
|
20230616,094700,230013610,16760,16770,16770,16760,500
|
|
20230616,094600,221631610,16770,16790,16790,16770,80
|
|
20230616,094500,220288760,16790,16790,16790,16790,1
|
|
20230616,094400,220271970,16810,16790,16810,16790,171
|
|
20230616,094300,217400840,16790,16770,16790,16770,552
|
|
20230616,094200,208134750,16740,16750,16750,16740,626
|
|
20230616,094100,197655260,16740,16740,16740,16740,2
|
|
20230616,094000,197621780,16730,16760,16760,16730,71
|
|
20230616,093900,196433330,16760,16750,16770,16750,15
|
|
20230616,093800,196181860,16770,16790,16790,16770,176
|
|
20230616,093700,193227920,16790,16810,16810,16790,17
|
|
20230616,093600,192942370,16810,16750,16820,16750,1296
|
|
20230616,093500,171176890,16730,16730,16770,16730,428
|
|
20230616,093400,164005630,16740,16750,16750,16740,251
|
|
20230616,093300,159802380,16750,16760,16770,16750,238
|
|
20230616,093200,155813600,16760,16750,16760,16750,151
|
|
20230616,093100,153283120,16700,16740,16760,16700,674
|
|
20230616,093000,141994950,16730,16710,16730,16700,495
|
|
20230616,092900,133719120,16710,16720,16720,16710,242
|
|
20230616,092800,129673080,16710,16710,16720,16700,232
|
|
20230616,092700,125795330,16700,16690,16700,16690,867
|
|
20230616,092600,111316800,16680,16610,16680,16610,1612
|
|
20230616,092500,84453800,16610,16610,16610,16610,75
|
|
20230616,092400,83208050,16610,16610,16650,16610,1014
|
|
20230616,092300,66333490,16610,16610,16610,16610,52
|
|
20230616,092200,65469770,16600,16600,16640,16580,524
|
|
20230616,092100,56772580,16600,16590,16640,16540,1230
|
|
20230616,092000,36348270,16590,16590,16600,16590,208
|
|
20230616,091900,32897500,16590,16540,16590,16540,45
|
|
20230616,091800,32151850,16530,16530,16530,16530,56
|
|
20230616,091700,31226170,16530,16580,16580,16530,400
|
|
20230616,091600,24613720,16580,16550,16600,16550,313
|
|
20230616,091500,19423150,16540,16530,16540,16530,128
|
|
20230616,091400,17306350,16530,16530,16530,16520,45
|
|
20230616,091300,16562510,16530,16530,16530,16530,0
|
|
20230616,091200,16562510,16530,16530,16530,16530,12
|
|
20230616,091100,16364150,16530,16450,16530,16450,5
|
|
20230616,091000,16281590,16450,16450,16450,16450,10
|
|
20230616,090900,16117090,16450,16450,16450,16450,0
|
|
20230616,090800,16117090,16450,16450,16450,16450,0
|
|
20230616,090700,16117090,16450,16450,16450,16450,0
|
|
20230616,090600,16117090,16450,16450,16450,16450,200
|
|
20230616,090500,12827090,16450,16450,16460,16450,360
|
|
20230616,090400,6904980,16450,16450,16450,16450,0
|
|
20230616,090300,6904980,16450,16450,16450,16450,21
|
|
20230616,090200,6559530,16450,16450,16450,16450,27
|
|
20230616,090100,6115380,16430,16430,16430,16430,0
|
|
20230616,090000,6115380,16430,16350,16430,16350,374
|