583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184000,587657530,12580,12580,12580,12580,944
|
|
20230616,183900,587657530,12580,12580,12580,12580,0
|
|
20230616,183800,587657530,12580,12580,12580,12580,0
|
|
20230616,183700,587657530,12580,12580,12580,12580,0
|
|
20230616,183600,587657530,12580,12580,12580,12580,0
|
|
20230616,183500,587657530,12580,12580,12580,12580,0
|
|
20230616,183400,587657530,12580,12580,12580,12580,0
|
|
20230616,183300,587657530,12580,12580,12580,12580,0
|
|
20230616,183200,587657530,12580,12580,12580,12580,0
|
|
20230616,183100,587657530,12580,12580,12580,12580,0
|
|
20230616,183000,587657530,12580,12580,12580,12580,0
|
|
20230616,182900,587657530,12580,12580,12580,12580,0
|
|
20230616,182800,587657530,12580,12580,12580,12580,0
|
|
20230616,182700,587657530,12580,12580,12580,12580,0
|
|
20230616,182600,587657530,12580,12580,12580,12580,0
|
|
20230616,182500,587657530,12580,12580,12580,12580,0
|
|
20230616,182400,587657530,12580,12580,12580,12580,0
|
|
20230616,182300,587657530,12580,12580,12580,12580,0
|
|
20230616,182200,587657530,12580,12580,12580,12580,0
|
|
20230616,182100,587657530,12580,12580,12580,12580,0
|
|
20230616,182000,587657530,12580,12580,12580,12580,0
|
|
20230616,181900,587657530,12580,12580,12580,12580,0
|
|
20230616,181800,587657530,12580,12580,12580,12580,0
|
|
20230616,181700,587657530,12580,12580,12580,12580,0
|
|
20230616,181600,587657530,12580,12580,12580,12580,0
|
|
20230616,181500,587657530,12580,12580,12580,12580,0
|
|
20230616,181400,587657530,12580,12580,12580,12580,0
|
|
20230616,181300,587657530,12580,12580,12580,12580,0
|
|
20230616,181200,587657530,12580,12580,12580,12580,0
|
|
20230616,181100,587657530,12580,12580,12580,12580,0
|
|
20230616,181000,587657530,12580,12580,12580,12580,944
|
|
20230616,180900,587657530,12580,12580,12580,12580,0
|
|
20230616,180800,587657530,12580,12580,12580,12580,0
|
|
20230616,180700,587657530,12580,12580,12580,12580,0
|
|
20230616,180600,587657530,12580,12580,12580,12580,0
|
|
20230616,180500,587657530,12580,12580,12580,12580,0
|
|
20230616,180400,587657530,12580,12580,12580,12580,0
|
|
20230616,180300,587657530,12580,12580,12580,12580,0
|
|
20230616,180200,587657530,12580,12580,12580,12580,0
|
|
20230616,180100,587657530,12580,12580,12580,12580,0
|
|
20230616,180000,587657530,12580,12580,12580,12580,0
|
|
20230616,175900,587657530,12580,12580,12580,12580,0
|
|
20230616,175800,587657530,12580,12580,12580,12580,0
|
|
20230616,175700,587657530,12580,12580,12580,12580,0
|
|
20230616,175600,587657530,12580,12580,12580,12580,0
|
|
20230616,175500,587657530,12580,12580,12580,12580,0
|
|
20230616,175400,587657530,12580,12580,12580,12580,0
|
|
20230616,175300,587657530,12580,12580,12580,12580,0
|
|
20230616,175200,587657530,12580,12580,12580,12580,0
|
|
20230616,175100,587657530,12580,12580,12580,12580,0
|
|
20230616,175000,587657530,12580,12580,12580,12580,0
|
|
20230616,174900,587657530,12580,12580,12580,12580,0
|
|
20230616,174800,587657530,12580,12580,12580,12580,0
|
|
20230616,174700,587657530,12580,12580,12580,12580,0
|
|
20230616,174600,587657530,12580,12580,12580,12580,0
|
|
20230616,174500,587657530,12580,12580,12580,12580,0
|
|
20230616,174400,587657530,12580,12580,12580,12580,0
|
|
20230616,174300,587657530,12580,12580,12580,12580,0
|
|
20230616,174200,587657530,12580,12580,12580,12580,0
|
|
20230616,174100,587657530,12580,12580,12580,12580,0
|
|
20230616,174000,587657530,12580,12580,12580,12580,944
|
|
20230616,173900,587657530,12580,12580,12580,12580,0
|
|
20230616,173800,587657530,12580,12580,12580,12580,0
|
|
20230616,173700,587657530,12580,12580,12580,12580,0
|
|
20230616,173600,587657530,12580,12580,12580,12580,0
|
|
20230616,173500,587657530,12580,12580,12580,12580,0
|
|
20230616,173400,587657530,12580,12580,12580,12580,0
|
|
20230616,173300,587657530,12580,12580,12580,12580,0
|
|
20230616,173200,587657530,12580,12580,12580,12580,0
|
|
20230616,173100,587657530,12580,12580,12580,12580,0
|
|
20230616,173000,587657530,12580,12580,12580,12580,0
|
|
20230616,172900,587657530,12580,12580,12580,12580,0
|
|
20230616,172800,587657530,12580,12580,12580,12580,0
|
|
20230616,172700,587657530,12580,12580,12580,12580,0
|
|
20230616,172600,587657530,12580,12580,12580,12580,0
|
|
20230616,172500,587657530,12580,12580,12580,12580,0
|
|
20230616,172400,587657530,12580,12580,12580,12580,0
|
|
20230616,172300,587657530,12580,12580,12580,12580,0
|
|
20230616,172200,587657530,12580,12580,12580,12580,0
|
|
20230616,172100,587657530,12580,12580,12580,12580,0
|
|
20230616,172000,587657530,12580,12580,12580,12580,0
|
|
20230616,171900,587657530,12580,12580,12580,12580,0
|
|
20230616,171800,587657530,12580,12580,12580,12580,0
|
|
20230616,171700,587657530,12580,12580,12580,12580,0
|
|
20230616,171600,587657530,12580,12580,12580,12580,0
|
|
20230616,171500,587657530,12580,12580,12580,12580,0
|
|
20230616,171400,587657530,12580,12580,12580,12580,0
|
|
20230616,171300,587657530,12580,12580,12580,12580,0
|
|
20230616,171200,587657530,12580,12580,12580,12580,0
|
|
20230616,171100,587657530,12580,12580,12580,12580,0
|
|
20230616,171000,587657530,12580,12580,12580,12580,944
|
|
20230616,170900,587657530,12580,12580,12580,12580,0
|
|
20230616,170800,587657530,12580,12580,12580,12580,0
|
|
20230616,170700,587657530,12580,12580,12580,12580,0
|
|
20230616,170600,587657530,12580,12580,12580,12580,0
|
|
20230616,170500,587657530,12580,12580,12580,12580,0
|
|
20230616,170400,587657530,12580,12580,12580,12580,0
|
|
20230616,170300,587657530,12580,12580,12580,12580,0
|
|
20230616,170200,587657530,12580,12580,12580,12580,0
|
|
20230616,170100,587657530,12580,12580,12580,12580,0
|
|
20230616,170000,587657530,12580,12580,12580,12580,0
|
|
20230616,165900,587657530,12580,12580,12580,12580,0
|
|
20230616,165800,587657530,12580,12580,12580,12580,0
|
|
20230616,165700,587657530,12580,12580,12580,12580,0
|
|
20230616,165600,587657530,12580,12580,12580,12580,0
|
|
20230616,165500,587657530,12580,12580,12580,12580,0
|
|
20230616,165400,587657530,12580,12580,12580,12580,0
|
|
20230616,165300,587657530,12580,12580,12580,12580,0
|
|
20230616,165200,587657530,12580,12580,12580,12580,0
|
|
20230616,165100,587657530,12580,12580,12580,12580,0
|
|
20230616,165000,587657530,12580,12580,12580,12580,0
|
|
20230616,164900,587657530,12580,12580,12580,12580,0
|
|
20230616,164800,587657530,12580,12580,12580,12580,0
|
|
20230616,164700,587657530,12580,12580,12580,12580,0
|
|
20230616,164600,587657530,12580,12580,12580,12580,0
|
|
20230616,164500,587657530,12580,12580,12580,12580,0
|
|
20230616,164400,587657530,12580,12580,12580,12580,0
|
|
20230616,164300,587657530,12580,12580,12580,12580,0
|
|
20230616,164200,587657530,12580,12580,12580,12580,0
|
|
20230616,164100,587657530,12580,12580,12580,12580,0
|
|
20230616,164000,587657530,12580,12580,12580,12580,944
|
|
20230616,163900,587657530,12580,12580,12580,12580,0
|
|
20230616,163800,587657530,12580,12580,12580,12580,0
|
|
20230616,163700,587657530,12580,12580,12580,12580,0
|
|
20230616,163600,587657530,12580,12580,12580,12580,0
|
|
20230616,163500,587657530,12580,12580,12580,12580,0
|
|
20230616,163400,587657530,12580,12580,12580,12580,0
|
|
20230616,163300,587657530,12580,12580,12580,12580,0
|
|
20230616,163200,587657530,12580,12580,12580,12580,0
|
|
20230616,163100,587657530,12580,12580,12580,12580,0
|
|
20230616,163000,587657530,12580,12580,12580,12580,0
|
|
20230616,162900,587657530,12580,12580,12580,12580,0
|
|
20230616,162800,587657530,12580,12580,12580,12580,0
|
|
20230616,162700,587657530,12580,12580,12580,12580,0
|
|
20230616,162600,587657530,12580,12580,12580,12580,0
|
|
20230616,162500,587657530,12580,12580,12580,12580,0
|
|
20230616,162400,587657530,12580,12580,12580,12580,0
|
|
20230616,162300,587657530,12580,12580,12580,12580,0
|
|
20230616,162200,587657530,12580,12580,12580,12580,0
|
|
20230616,162100,587657530,12580,12580,12580,12580,0
|
|
20230616,162000,587657530,12580,12580,12580,12580,0
|
|
20230616,161900,587657530,12580,12580,12580,12580,0
|
|
20230616,161800,587657530,12580,12580,12580,12580,0
|
|
20230616,161700,587657530,12580,12580,12580,12580,0
|
|
20230616,161600,587657530,12580,12580,12580,12580,0
|
|
20230616,161500,587657530,12580,12580,12580,12580,0
|
|
20230616,161400,587657530,12580,12580,12580,12580,0
|
|
20230616,161300,587657530,12580,12580,12580,12580,0
|
|
20230616,161200,587657530,12580,12580,12580,12580,0
|
|
20230616,161100,587657530,12580,12580,12580,12580,0
|
|
20230616,161000,587657530,12580,12580,12580,12580,944
|
|
20230616,160900,587657530,12580,12580,12580,12580,0
|
|
20230616,160800,587657530,12580,12580,12580,12580,0
|
|
20230616,160700,587657530,12580,12580,12580,12580,0
|
|
20230616,160600,587657530,12580,12580,12580,12580,0
|
|
20230616,160500,587657530,12580,12580,12580,12580,0
|
|
20230616,160400,587657530,12580,12580,12580,12580,0
|
|
20230616,160300,587657530,12580,12580,12580,12580,0
|
|
20230616,160200,587657530,12580,12580,12580,12580,0
|
|
20230616,160100,587657530,12580,12580,12580,12580,0
|
|
20230616,160000,587657530,12580,12580,12580,12580,0
|
|
20230616,155900,587657530,12580,12580,12580,12580,0
|
|
20230616,155800,587657530,12580,12580,12580,12580,0
|
|
20230616,155700,587657530,12580,12580,12580,12580,0
|
|
20230616,155600,587657530,12580,12580,12580,12580,0
|
|
20230616,155500,587657530,12580,12580,12580,12580,0
|
|
20230616,155400,587657530,12580,12580,12580,12580,0
|
|
20230616,155300,587657530,12580,12580,12580,12580,0
|
|
20230616,155200,587657530,12580,12580,12580,12580,0
|
|
20230616,155100,587657530,12580,12580,12580,12580,0
|
|
20230616,155000,587657530,12580,12580,12580,12580,0
|
|
20230616,154900,587657530,12580,12580,12580,12580,0
|
|
20230616,154800,587657530,12580,12580,12580,12580,0
|
|
20230616,154700,587657530,12580,12580,12580,12580,0
|
|
20230616,154600,587657530,12580,12580,12580,12580,0
|
|
20230616,154500,587657530,12580,12580,12580,12580,0
|
|
20230616,154400,587657530,12580,12580,12580,12580,0
|
|
20230616,154300,587657530,12580,12580,12580,12580,0
|
|
20230616,154200,587657530,12580,12580,12580,12580,0
|
|
20230616,154100,587657530,12580,12580,12580,12580,0
|
|
20230616,154000,587657530,12580,12580,12580,12580,944
|
|
20230616,153900,587657530,12580,12580,12580,12580,0
|
|
20230616,153800,587657530,12580,12580,12580,12580,0
|
|
20230616,153700,587657530,12580,12580,12580,12580,0
|
|
20230616,153600,587657530,12580,12580,12580,12580,0
|
|
20230616,153500,587657530,12580,12580,12580,12580,0
|
|
20230616,153400,587657530,12580,12580,12580,12580,0
|
|
20230616,153300,587657530,12580,12580,12580,12580,0
|
|
20230616,153200,587657530,12580,12580,12580,12580,0
|
|
20230616,153100,587657530,12580,12580,12580,12580,0
|
|
20230616,153000,587657530,12580,12580,12580,12580,944
|
|
20230616,152900,575782010,12580,12580,12580,12580,0
|
|
20230616,152800,575782010,12580,12580,12580,12580,0
|
|
20230616,152700,575782010,12580,12580,12580,12580,0
|
|
20230616,152600,575782010,12580,12580,12580,12580,0
|
|
20230616,152500,575782010,12580,12580,12580,12580,0
|
|
20230616,152400,575782010,12580,12580,12580,12580,0
|
|
20230616,152300,575782010,12580,12580,12580,12580,0
|
|
20230616,152200,575782010,12580,12580,12580,12580,0
|
|
20230616,152100,575782010,12580,12580,12580,12580,0
|
|
20230616,152000,575782010,12580,12580,12580,12580,0
|
|
20230616,151900,575782010,12580,12560,12580,12560,217
|
|
20230616,151800,573054150,12580,12570,12580,12560,60
|
|
20230616,151700,572300150,12580,12580,12580,12580,8
|
|
20230616,151600,572199510,12580,12570,12580,12570,607
|
|
20230616,151500,564569320,12570,12570,12570,12570,0
|
|
20230616,151400,564569320,12570,12570,12570,12570,100
|
|
20230616,151300,563312320,12560,12560,12560,12560,141
|
|
20230616,151200,561541360,12560,12560,12560,12560,408
|
|
20230616,151100,556416880,12560,12560,12560,12560,0
|
|
20230616,151000,556416880,12560,12560,12560,12560,0
|
|
20230616,150900,556416880,12560,12560,12560,12560,452
|
|
20230616,150800,550739760,12560,12560,12560,12560,232
|
|
20230616,150700,547825840,12560,12560,12560,12560,115
|
|
20230616,150600,546381440,12550,12550,12550,12550,139
|
|
20230616,150500,544636990,12550,12550,12550,12550,45
|
|
20230616,150400,544072240,12560,12560,12560,12560,0
|
|
20230616,150300,544072240,12560,12560,12560,12560,0
|
|
20230616,150200,544072240,12560,12560,12560,12560,0
|
|
20230616,150100,544072240,12560,12560,12560,12560,0
|
|
20230616,150000,544072240,12560,12560,12560,12560,200
|
|
20230616,145900,541560240,12560,12560,12560,12560,0
|
|
20230616,145800,541560240,12560,12560,12560,12560,200
|
|
20230616,145700,539048240,12550,12550,12550,12550,1
|
|
20230616,145600,539035690,12560,12560,12560,12560,0
|
|
20230616,145500,539035690,12560,12560,12560,12560,0
|
|
20230616,145400,539035690,12560,12560,12560,12560,0
|
|
20230616,145300,539035690,12560,12560,12560,12560,0
|
|
20230616,145200,539035690,12560,12540,12560,12540,15
|
|
20230616,145100,538847420,12540,12540,12540,12540,0
|
|
20230616,145000,538847420,12540,12540,12540,12540,0
|
|
20230616,144900,538847420,12540,12540,12540,12540,0
|
|
20230616,144800,538847420,12540,12540,12540,12540,110
|
|
20230616,144700,537468020,12540,12560,12560,12540,1018
|
|
20230616,144600,524694300,12560,12550,12560,12550,570
|
|
20230616,144500,517539800,12550,12550,12550,12550,10
|
|
20230616,144400,517414300,12540,12540,12540,12540,3
|
|
20230616,144300,517376680,12550,12550,12550,12550,0
|
|
20230616,144200,517376680,12550,12550,12550,12550,1
|
|
20230616,144100,517364130,12550,12550,12550,12550,200
|
|
20230616,144000,514854130,12530,12530,12530,12530,10
|
|
20230616,143900,514728830,12530,12530,12530,12530,0
|
|
20230616,143800,514728830,12530,12530,12530,12530,340
|
|
20230616,143700,510468630,12520,12520,12520,12520,49
|
|
20230616,143600,509855150,12530,12530,12530,12530,0
|
|
20230616,143500,509855150,12530,12530,12530,12530,0
|
|
20230616,143400,509855150,12530,12530,12530,12530,20
|
|
20230616,143300,509604550,12530,12530,12530,12530,0
|
|
20230616,143200,509604550,12530,12520,12530,12520,2
|
|
20230616,143100,509579500,12520,12520,12520,12520,0
|
|
20230616,143000,509579500,12520,12520,12520,12520,0
|
|
20230616,142900,509579500,12520,12520,12520,12520,0
|
|
20230616,142800,509579500,12520,12520,12520,12520,0
|
|
20230616,142700,509579500,12520,12520,12520,12520,0
|
|
20230616,142600,509579500,12520,12520,12520,12520,17
|
|
20230616,142500,509366660,12530,12530,12530,12530,205
|
|
20230616,142400,506798010,12520,12520,12520,12520,0
|
|
20230616,142300,506798010,12520,12520,12520,12520,100
|
|
20230616,142200,505546010,12520,12520,12520,12520,0
|
|
20230616,142100,505546010,12520,12520,12520,12520,0
|
|
20230616,142000,505546010,12520,12520,12520,12520,95
|
|
20230616,141900,504356610,12530,12530,12530,12530,0
|
|
20230616,141800,504356610,12530,12530,12530,12530,10
|
|
20230616,141700,504231310,12530,12530,12530,12530,2
|
|
20230616,141600,504206250,12530,12530,12530,12530,6
|
|
20230616,141500,504131070,12510,12510,12510,12510,1
|
|
20230616,141400,504118560,12510,12510,12510,12510,31
|
|
20230616,141300,503730750,12510,12510,12510,12510,0
|
|
20230616,141200,503730750,12510,12540,12540,12510,1004
|
|
20230616,141100,491163940,12540,12540,12540,12540,0
|
|
20230616,141000,491163940,12540,12520,12540,12520,19
|
|
20230616,140900,490925700,12540,12540,12540,12540,1
|
|
20230616,140800,490913160,12520,12520,12520,12520,34
|
|
20230616,140700,490487480,12550,12550,12550,12550,5
|
|
20230616,140600,490424730,12540,12540,12540,12540,0
|
|
20230616,140500,490424730,12540,12540,12540,12540,21
|
|
20230616,140400,490161390,12540,12540,12540,12540,64
|
|
20230616,140300,489358830,12540,12540,12540,12540,0
|
|
20230616,140200,489358830,12540,12540,12540,12540,0
|
|
20230616,140100,489358830,12540,12540,12540,12540,0
|
|
20230616,140000,489358830,12540,12540,12540,12540,10
|
|
20230616,135900,489233430,12530,12530,12530,12530,39
|
|
20230616,135800,488744760,12530,12530,12530,12530,0
|
|
20230616,135700,488744760,12530,12530,12530,12530,13
|
|
20230616,135600,488581870,12530,12530,12530,12530,375
|
|
20230616,135500,483883120,12530,12530,12530,12530,0
|
|
20230616,135400,483883120,12530,12530,12530,12530,2
|
|
20230616,135300,483858060,12530,12530,12530,12530,13
|
|
20230616,135200,483695170,12530,12530,12530,12530,55
|
|
20230616,135100,483006020,12530,12530,12530,12530,1
|
|
20230616,135000,482993490,12530,12530,12530,12530,0
|
|
20230616,134900,482993490,12530,12530,12530,12530,0
|
|
20230616,134800,482993490,12530,12530,12530,12530,54
|
|
20230616,134700,482316870,12550,12550,12550,12550,0
|
|
20230616,134600,482316870,12550,12550,12550,12550,1
|
|
20230616,134500,482304320,12550,12550,12550,12550,0
|
|
20230616,134400,482304320,12550,12530,12550,12530,137
|
|
20230616,134300,480585810,12530,12560,12560,12530,1157
|
|
20230616,134200,466065070,12570,12570,12570,12570,2
|
|
20230616,134100,466039930,12570,12560,12570,12560,6
|
|
20230616,134000,465964560,12560,12560,12560,12560,0
|
|
20230616,133900,465964560,12560,12560,12560,12560,0
|
|
20230616,133800,465964560,12560,12560,12560,12560,1
|
|
20230616,133700,465952000,12560,12560,12560,12560,0
|
|
20230616,133600,465952000,12560,12560,12560,12560,5
|
|
20230616,133500,465889200,12560,12560,12560,12560,7
|
|
20230616,133400,465801280,12560,12560,12560,12560,7
|
|
20230616,133300,465713360,12560,12570,12570,12560,197
|
|
20230616,133200,463237090,12570,12570,12570,12570,1
|
|
20230616,133100,463224520,12570,12570,12570,12570,1
|
|
20230616,133000,463211950,12570,12580,12580,12570,44
|
|
20230616,132900,462658440,12590,12590,12590,12590,0
|
|
20230616,132800,462658440,12590,12590,12590,12590,0
|
|
20230616,132700,462658440,12590,12590,12590,12590,20
|
|
20230616,132600,462406640,12590,12590,12590,12590,0
|
|
20230616,132500,462406640,12590,12570,12590,12570,2
|
|
20230616,132400,462381480,12570,12570,12570,12570,0
|
|
20230616,132300,462381480,12570,12570,12570,12570,29
|
|
20230616,132200,462016950,12570,12570,12570,12570,0
|
|
20230616,132100,462016950,12570,12570,12570,12570,0
|
|
20230616,132000,462016950,12570,12570,12570,12570,1
|
|
20230616,131900,462004380,12560,12560,12560,12560,25
|
|
20230616,131800,461690380,12570,12570,12570,12570,107
|
|
20230616,131700,460345390,12580,12600,12610,12580,311
|
|
20230616,131600,456424000,12600,12600,12600,12600,134
|
|
20230616,131500,454735600,12610,12610,12610,12610,0
|
|
20230616,131400,454735600,12610,12610,12610,12610,0
|
|
20230616,131300,454735600,12610,12610,12610,12610,0
|
|
20230616,131200,454735600,12610,12610,12610,12610,0
|
|
20230616,131100,454735600,12610,12610,12610,12610,0
|
|
20230616,131000,454735600,12610,12610,12610,12610,0
|
|
20230616,130900,454735600,12610,12610,12610,12610,72
|
|
20230616,130800,453827680,12610,12610,12610,12610,228
|
|
20230616,130700,450952600,12570,12570,12570,12570,15
|
|
20230616,130600,450764050,12570,12570,12570,12570,1
|
|
20230616,130500,450751480,12610,12610,12610,12610,0
|
|
20230616,130400,450751480,12610,12610,12610,12610,90
|
|
20230616,130300,449616580,12620,12620,12620,12620,0
|
|
20230616,130200,449616580,12620,12610,12620,12610,11
|
|
20230616,130100,449477860,12610,12610,12610,12610,1
|
|
20230616,130000,449465250,12620,12620,12620,12620,80
|
|
20230616,125900,448455650,12620,12570,12620,12570,55
|
|
20230616,125800,447764050,12630,12630,12630,12630,0
|
|
20230616,125700,447764050,12630,12630,12630,12630,30
|
|
20230616,125600,447385150,12560,12560,12560,12560,0
|
|
20230616,125500,447385150,12560,12630,12630,12560,3
|
|
20230616,125400,447347330,12630,12630,12630,12630,114
|
|
20230616,125300,445907510,12630,12630,12630,12630,100
|
|
20230616,125200,444644510,12630,12620,12630,12620,1000
|
|
20230616,125100,432017900,12620,12540,12620,12540,500
|
|
20230616,125000,425728690,12540,12540,12540,12540,0
|
|
20230616,124900,425728690,12540,12540,12540,12540,1
|
|
20230616,124800,425716150,12520,12520,12520,12520,0
|
|
20230616,124700,425716150,12520,12520,12520,12520,315
|
|
20230616,124600,421772350,12520,12520,12520,12520,0
|
|
20230616,124500,421772350,12520,12520,12520,12520,0
|
|
20230616,124400,421772350,12520,12530,12530,12520,29
|
|
20230616,124300,421409040,12540,12540,12540,12540,16
|
|
20230616,124200,421208400,12540,12540,12540,12540,0
|
|
20230616,124100,421208400,12540,12540,12540,12540,134
|
|
20230616,124000,419528040,12540,12540,12540,12540,35
|
|
20230616,123900,419089140,12540,12540,12540,12540,286
|
|
20230616,123800,415502700,12550,12550,12550,12550,52
|
|
20230616,123700,414850100,12570,12570,12570,12570,10
|
|
20230616,123600,414724400,12550,12550,12550,12550,0
|
|
20230616,123500,414724400,12550,12550,12550,12550,10
|
|
20230616,123400,414598900,12570,12570,12570,12570,89
|
|
20230616,123300,413480170,12570,12570,12570,12570,1
|
|
20230616,123200,413467600,12570,12570,12570,12570,1
|
|
20230616,123100,413455030,12570,12570,12570,12570,0
|
|
20230616,123000,413455030,12570,12570,12570,12570,0
|
|
20230616,122900,413455030,12570,12570,12570,12570,0
|
|
20230616,122800,413455030,12570,12570,12570,12570,50
|
|
20230616,122700,412826530,12570,12570,12570,12570,78
|
|
20230616,122600,411846070,12570,12570,12570,12570,0
|
|
20230616,122500,411846070,12570,12570,12570,12570,213
|
|
20230616,122400,409168660,12570,12570,12570,12570,41
|
|
20230616,122300,408653290,12580,12580,12580,12580,0
|
|
20230616,122200,408653290,12580,12580,12580,12580,144
|
|
20230616,122100,406841770,12580,12570,12580,12570,109
|
|
20230616,122000,405470830,12550,12550,12550,12550,108
|
|
20230616,121900,404115430,12560,12560,12560,12560,4
|
|
20230616,121800,404065190,12590,12590,12590,12590,0
|
|
20230616,121700,404065190,12590,12590,12590,12590,0
|
|
20230616,121600,404065190,12590,12590,12590,12590,0
|
|
20230616,121500,404065190,12590,12590,12590,12590,0
|
|
20230616,121400,404065190,12590,12590,12590,12590,0
|
|
20230616,121300,404065190,12590,12590,12590,12590,20
|
|
20230616,121200,403813390,12590,12590,12590,12590,23
|
|
20230616,121100,403523820,12600,12600,12600,12600,0
|
|
20230616,121000,403523820,12600,12600,12600,12600,0
|
|
20230616,120900,403523820,12600,12610,12610,12600,216
|
|
20230616,120800,400802210,12600,12600,12600,12600,77
|
|
20230616,120700,399832010,12600,12600,12600,12600,130
|
|
20230616,120600,398194010,12620,12620,12620,12620,0
|
|
20230616,120500,398194010,12620,12620,12620,12620,0
|
|
20230616,120400,398194010,12620,12620,12620,12610,70
|
|
20230616,120300,397310810,12620,12620,12620,12620,0
|
|
20230616,120200,397310810,12620,12620,12620,12620,0
|
|
20230616,120100,397310810,12620,12610,12620,12610,7
|
|
20230616,120000,397222530,12620,12620,12620,12620,5
|
|
20230616,115900,397159430,12620,12620,12620,12620,0
|
|
20230616,115800,397159430,12620,12620,12620,12620,2
|
|
20230616,115700,397134190,12600,12600,12600,12600,1
|
|
20230616,115600,397121590,12610,12610,12610,12610,0
|
|
20230616,115500,397121590,12610,12610,12610,12610,32
|
|
20230616,115400,396718070,12620,12630,12630,12620,161
|
|
20230616,115300,394686160,12630,12620,12630,12620,154
|
|
20230616,115200,392742660,12620,12630,12630,12620,51
|
|
20230616,115100,392099020,12620,12620,12620,12620,2
|
|
20230616,115000,392073780,12620,12620,12620,12620,1
|
|
20230616,114900,392061160,12620,12620,12620,12620,0
|
|
20230616,114800,392061160,12620,12620,12620,12620,10
|
|
20230616,114700,391934960,12650,12650,12650,12650,0
|
|
20230616,114600,391934960,12650,12650,12660,12650,167
|
|
20230616,114500,389822250,12650,12650,12650,12650,163
|
|
20230616,114400,387760300,12660,12650,12660,12650,654
|
|
20230616,114300,379487180,12650,12650,12650,12650,0
|
|
20230616,114200,379487180,12650,12650,12650,12650,0
|
|
20230616,114100,379487180,12650,12650,12650,12650,0
|
|
20230616,114000,379487180,12650,12650,12650,12650,1
|
|
20230616,113900,379474530,12620,12640,12640,12620,575
|
|
20230616,113800,372214450,12640,12640,12640,12640,60
|
|
20230616,113700,371456050,12640,12640,12640,12640,110
|
|
20230616,113600,370065650,12640,12680,12680,12640,41
|
|
20230616,113500,369547370,12680,12680,12680,12680,316
|
|
20230616,113400,365540490,12640,12650,12670,12640,743
|
|
20230616,113300,356135190,12640,12590,12640,12580,2759
|
|
20230616,113200,321323780,12580,12570,12580,12570,339
|
|
20230616,113100,317059200,12560,12560,12560,12560,0
|
|
20230616,113000,317059200,12560,12530,12560,12530,2648
|
|
20230616,112900,283824340,12530,12530,12530,12530,0
|
|
20230616,112800,283824340,12530,12530,12530,12530,29
|
|
20230616,112700,283460970,12530,12520,12530,12520,578
|
|
20230616,112600,276218640,12520,12520,12520,12520,19
|
|
20230616,112500,275980760,12520,12520,12520,12520,231
|
|
20230616,112400,273088640,12520,12520,12520,12520,23
|
|
20230616,112300,272800680,12520,12520,12520,12520,2
|
|
20230616,112200,272775640,12520,12520,12520,12520,0
|
|
20230616,112100,272775640,12520,12520,12520,12520,1
|
|
20230616,112000,272763120,12530,12530,12530,12530,0
|
|
20230616,111900,272763120,12530,12530,12530,12530,80
|
|
20230616,111800,271760720,12530,12520,12530,12520,42
|
|
20230616,111700,271234500,12530,12530,12530,12530,0
|
|
20230616,111600,271234500,12530,12530,12530,12530,40
|
|
20230616,111500,270733300,12530,12530,12530,12530,0
|
|
20230616,111400,270733300,12530,12530,12530,12530,0
|
|
20230616,111300,270733300,12530,12530,12530,12530,23
|
|
20230616,111200,270445110,12500,12510,12510,12500,100
|
|
20230616,111100,269194780,12530,12530,12530,12530,0
|
|
20230616,111000,269194780,12530,12530,12530,12530,0
|
|
20230616,110900,269194780,12530,12530,12530,12530,1
|
|
20230616,110800,269182250,12510,12510,12510,12510,1
|
|
20230616,110700,269169740,12510,12510,12510,12510,0
|
|
20230616,110600,269169740,12510,12510,12510,12510,0
|
|
20230616,110500,269169740,12510,12510,12510,12510,0
|
|
20230616,110400,269169740,12510,12520,12520,12510,11
|
|
20230616,110300,269032120,12520,12520,12520,12520,0
|
|
20230616,110200,269032120,12520,12520,12520,12520,0
|
|
20230616,110100,269032120,12520,12520,12520,12520,0
|
|
20230616,110000,269032120,12520,12520,12520,12520,0
|
|
20230616,105900,269032120,12520,12520,12520,12520,202
|
|
20230616,105800,266503080,12510,12510,12510,12510,801
|
|
20230616,105700,256482570,12500,12490,12500,12490,577
|
|
20230616,105600,249274080,12500,12500,12500,12500,190
|
|
20230616,105500,246899080,12500,12500,12500,12500,0
|
|
20230616,105400,246899080,12500,12500,12500,12500,10
|
|
20230616,105300,246774080,12500,12500,12500,12500,0
|
|
20230616,105200,246774080,12500,12500,12500,12500,0
|
|
20230616,105100,246774080,12500,12500,12500,12500,34
|
|
20230616,105000,246349080,12500,12500,12500,12500,300
|
|
20230616,104900,242599080,12490,12490,12490,12490,0
|
|
20230616,104800,242599080,12490,12490,12490,12490,0
|
|
20230616,104700,242599080,12490,12500,12500,12490,620
|
|
20230616,104600,234849090,12500,12500,12500,12500,0
|
|
20230616,104500,234849090,12500,12500,12500,12500,40
|
|
20230616,104400,234349090,12500,12500,12500,12500,16
|
|
20230616,104300,234149090,12500,12500,12500,12500,6
|
|
20230616,104200,234074090,12500,12500,12500,12500,0
|
|
20230616,104100,234074090,12500,12500,12500,12500,619
|
|
20230616,104000,226336590,12510,12520,12520,12510,347
|
|
20230616,103900,221994340,12520,12520,12520,12520,166
|
|
20230616,103800,219916020,12520,12520,12520,12520,7
|
|
20230616,103700,219828380,12530,12530,12530,12530,88
|
|
20230616,103600,218725740,12530,12530,12530,12530,100
|
|
20230616,103500,217472740,12520,12520,12520,12520,0
|
|
20230616,103400,217472740,12520,12520,12520,12520,356
|
|
20230616,103300,213015620,12520,12510,12520,12510,5
|
|
20230616,103200,212953040,12520,12530,12530,12520,11
|
|
20230616,103100,212815220,12540,12540,12540,12540,60
|
|
20230616,103000,212062820,12540,12540,12540,12540,1
|
|
20230616,102900,212050280,12530,12530,12530,12530,2
|
|
20230616,102800,212025220,12530,12510,12530,12510,111
|
|
20230616,102700,210636590,12530,12530,12530,12530,2
|
|
20230616,102600,210611530,12540,12540,12540,12540,0
|
|
20230616,102500,210611530,12540,12540,12540,12540,10
|
|
20230616,102400,210486130,12540,12520,12540,12520,755
|
|
20230616,102300,201027410,12510,12510,12510,12510,0
|
|
20230616,102200,201027410,12510,12520,12520,12510,16
|
|
20230616,102100,200827150,12510,12510,12510,12510,5
|
|
20230616,102000,200764600,12520,12520,12520,12520,147
|
|
20230616,101900,198924160,12520,12520,12520,12520,1
|
|
20230616,101800,198911640,12500,12500,12500,12500,200
|
|
20230616,101700,196411640,12530,12530,12530,12530,1
|
|
20230616,101600,196399110,12500,12500,12500,12500,4
|
|
20230616,101500,196349110,12510,12510,12510,12510,11
|
|
20230616,101400,196211500,12530,12530,12530,12530,0
|
|
20230616,101300,196211500,12530,12530,12530,12530,0
|
|
20230616,101200,196211500,12530,12500,12530,12500,1016
|
|
20230616,101100,183511470,12500,12500,12500,12500,1
|
|
20230616,101000,183498970,12500,12500,12500,12500,102
|
|
20230616,100900,182223970,12500,12490,12500,12490,16
|
|
20230616,100800,182024030,12480,12480,12480,12480,0
|
|
20230616,100700,182024030,12480,12490,12490,12480,548
|
|
20230616,100600,175180610,12480,12480,12480,12480,13
|
|
20230616,100500,175018370,12480,12480,12480,12480,0
|
|
20230616,100400,175018370,12480,12480,12480,12480,221
|
|
20230616,100300,172260290,12480,12480,12480,12480,0
|
|
20230616,100200,172260290,12480,12480,12480,12480,1
|
|
20230616,100100,172247810,12470,12470,12470,12470,12
|
|
20230616,100000,172098170,12460,12460,12460,12460,0
|
|
20230616,095900,172098170,12460,12460,12460,12460,10
|
|
20230616,095800,171973570,12460,12450,12460,12450,23
|
|
20230616,095700,171687070,12460,12460,12460,12460,1
|
|
20230616,095600,171674610,12460,12460,12460,12460,72
|
|
20230616,095500,170777490,12480,12480,12480,12480,0
|
|
20230616,095400,170777490,12480,12480,12480,12480,45
|
|
20230616,095300,170215890,12470,12460,12470,12460,76
|
|
20230616,095200,169268260,12450,12450,12450,12450,18
|
|
20230616,095100,169044160,12450,12450,12450,12450,1
|
|
20230616,095000,169031710,12460,12460,12460,12460,0
|
|
20230616,094900,169031710,12460,12460,12460,12460,33
|
|
20230616,094800,168620530,12450,12450,12450,12450,0
|
|
20230616,094700,168620530,12450,12450,12450,12450,0
|
|
20230616,094600,168620530,12450,12450,12450,12450,0
|
|
20230616,094500,168620530,12450,12450,12450,12450,0
|
|
20230616,094400,168620530,12450,12450,12450,12450,96
|
|
20230616,094300,167425330,12450,12450,12450,12450,1
|
|
20230616,094200,167412880,12450,12450,12450,12450,0
|
|
20230616,094100,167412880,12450,12450,12450,12450,9
|
|
20230616,094000,167300830,12450,12480,12480,12450,451
|
|
20230616,093900,161682060,12480,12480,12480,12480,40
|
|
20230616,093800,161182860,12490,12490,12490,12490,1
|
|
20230616,093700,161170370,12490,12490,12490,12490,47
|
|
20230616,093600,160583340,12490,12500,12500,12490,172
|
|
20230616,093500,158434360,12500,12500,12500,12500,87
|
|
20230616,093400,157346860,12530,12520,12530,12520,105
|
|
20230616,093300,156031280,12480,12490,12490,12480,141
|
|
20230616,093200,154270430,12490,12540,12540,12490,1419
|
|
20230616,093100,136529980,12560,12560,12560,12550,104
|
|
20230616,093000,135223750,12570,12570,12570,12570,0
|
|
20230616,092900,135223750,12570,12550,12570,12500,543
|
|
20230616,092800,128426940,12570,12550,12570,12550,2
|
|
20230616,092700,128401820,12570,12570,12570,12570,555
|
|
20230616,092600,121425470,12570,12570,12570,12570,445
|
|
20230616,092500,115831820,12570,12570,12570,12570,4
|
|
20230616,092400,115781540,12570,12570,12570,12570,112
|
|
20230616,092300,114373700,12570,12570,12570,12570,184
|
|
20230616,092200,112060820,12570,12570,12570,12570,0
|
|
20230616,092100,112060820,12570,12570,12570,12570,150
|
|
20230616,092000,110175320,12570,12530,12570,12530,446
|
|
20230616,091900,104577530,12530,12530,12530,12530,246
|
|
20230616,091800,101495150,12530,12530,12530,12530,708
|
|
20230616,091700,92623910,12530,12500,12530,12500,163
|
|
20230616,091600,90582740,12500,12500,12500,12500,10
|
|
20230616,091500,90457740,12500,12500,12500,12500,363
|
|
20230616,091400,85920240,12530,12520,12530,12500,212
|
|
20230616,091300,83264000,12530,12410,12530,12410,1120
|
|
20230616,091200,69311880,12410,12410,12410,12410,10
|
|
20230616,091100,69187780,12410,12360,12410,12360,2005
|
|
20230616,091000,44336480,12370,12370,12370,12370,0
|
|
20230616,090900,44336480,12370,12370,12370,12370,30
|
|
20230616,090800,43965380,12370,12390,12390,12370,50
|
|
20230616,090700,43346080,12390,12360,12390,12360,165
|
|
20230616,090600,41306590,12360,12340,12360,12320,171
|
|
20230616,090500,39195300,12360,12350,12360,12350,661
|
|
20230616,090400,31025930,12350,12370,12370,12350,239
|
|
20230616,090300,28071080,12370,12370,12370,12370,31
|
|
20230616,090200,27687610,12370,12430,12430,12370,1801
|
|
20230616,090100,5323220,12430,12490,12490,12430,221
|
|
20230616,090000,2572940,12490,12490,12490,12490,206
|