649 lines
36 KiB
CSV
649 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194600,64153488180,15780,15780,15780,15780,42282
|
|
20230613,194500,64153488180,15780,15780,15780,15780,0
|
|
20230613,194400,64153488180,15780,15780,15780,15780,0
|
|
20230613,194300,64153488180,15780,15780,15780,15780,0
|
|
20230613,194200,64153488180,15780,15780,15780,15780,0
|
|
20230613,194100,64153488180,15780,15780,15780,15780,0
|
|
20230613,194000,64153488180,15780,15780,15780,15780,0
|
|
20230613,193900,64153488180,15780,15780,15780,15780,0
|
|
20230613,193800,64153488180,15780,15780,15780,15780,0
|
|
20230613,193700,64153488180,15780,15780,15780,15780,0
|
|
20230613,193600,64153488180,15780,15780,15780,15780,0
|
|
20230613,193500,64153488180,15780,15780,15780,15780,0
|
|
20230613,193400,64153488180,15780,15780,15780,15780,0
|
|
20230613,193300,64153488180,15780,15780,15780,15780,0
|
|
20230613,193200,64153488180,15780,15780,15780,15780,0
|
|
20230613,193100,64153488180,15780,15780,15780,15780,0
|
|
20230613,193000,64153488180,15780,15780,15780,15780,0
|
|
20230613,192900,64153488180,15780,15780,15780,15780,0
|
|
20230613,192800,64153488180,15780,15780,15780,15780,0
|
|
20230613,192700,64153488180,15780,15780,15780,15780,0
|
|
20230613,192600,64153488180,15780,15780,15780,15780,0
|
|
20230613,192500,64153488180,15780,15780,15780,15780,0
|
|
20230613,192400,64153488180,15780,15780,15780,15780,0
|
|
20230613,192300,64153488180,15780,15780,15780,15780,0
|
|
20230613,192200,64153488180,15780,15780,15780,15780,0
|
|
20230613,192100,64153488180,15780,15780,15780,15780,0
|
|
20230613,192000,64153488180,15780,15780,15780,15780,0
|
|
20230613,191900,64153488180,15780,15780,15780,15780,0
|
|
20230613,191800,64153488180,15780,15780,15780,15780,0
|
|
20230613,191700,64153488180,15780,15780,15780,15780,0
|
|
20230613,191600,64153488180,15780,15780,15780,15780,42282
|
|
20230613,191500,64153488180,15780,15780,15780,15780,0
|
|
20230613,191400,64153488180,15780,15780,15780,15780,0
|
|
20230613,191300,64153488180,15780,15780,15780,15780,0
|
|
20230613,191200,64153488180,15780,15780,15780,15780,0
|
|
20230613,191100,64153488180,15780,15780,15780,15780,0
|
|
20230613,191000,64153488180,15780,15780,15780,15780,0
|
|
20230613,190900,64153488180,15780,15780,15780,15780,0
|
|
20230613,190800,64153488180,15780,15780,15780,15780,0
|
|
20230613,190700,64153488180,15780,15780,15780,15780,0
|
|
20230613,190600,64153488180,15780,15780,15780,15780,0
|
|
20230613,190500,64153488180,15780,15780,15780,15780,0
|
|
20230613,190400,64153488180,15780,15780,15780,15780,0
|
|
20230613,190300,64153488180,15780,15780,15780,15780,0
|
|
20230613,190200,64153488180,15780,15780,15780,15780,0
|
|
20230613,190100,64153488180,15780,15780,15780,15780,0
|
|
20230613,190000,64153488180,15780,15780,15780,15780,0
|
|
20230613,185900,64153488180,15780,15780,15780,15780,0
|
|
20230613,185800,64153488180,15780,15780,15780,15780,0
|
|
20230613,185700,64153488180,15780,15780,15780,15780,0
|
|
20230613,185600,64153488180,15780,15780,15780,15780,0
|
|
20230613,185500,64153488180,15780,15780,15780,15780,0
|
|
20230613,185400,64153488180,15780,15780,15780,15780,0
|
|
20230613,185300,64153488180,15780,15780,15780,15780,0
|
|
20230613,185200,64153488180,15780,15780,15780,15780,0
|
|
20230613,185100,64153488180,15780,15780,15780,15780,0
|
|
20230613,185000,64153488180,15780,15780,15780,15780,0
|
|
20230613,184900,64153488180,15780,15780,15780,15780,0
|
|
20230613,184800,64153488180,15780,15780,15780,15780,0
|
|
20230613,184700,64153488180,15780,15780,15780,15780,0
|
|
20230613,184600,64153488180,15780,15780,15780,15780,42282
|
|
20230613,184500,64153488180,15780,15780,15780,15780,0
|
|
20230613,184400,64153488180,15780,15780,15780,15780,0
|
|
20230613,184300,64153488180,15780,15780,15780,15780,0
|
|
20230613,184200,64153488180,15780,15780,15780,15780,0
|
|
20230613,184100,64153488180,15780,15780,15780,15780,0
|
|
20230613,184000,64153488180,15780,15780,15780,15780,0
|
|
20230613,183900,64153488180,15780,15780,15780,15780,0
|
|
20230613,183800,64153488180,15780,15780,15780,15780,0
|
|
20230613,183700,64153488180,15780,15780,15780,15780,0
|
|
20230613,183600,64153488180,15780,15780,15780,15780,0
|
|
20230613,183500,64153488180,15780,15780,15780,15780,0
|
|
20230613,183400,64153488180,15780,15780,15780,15780,0
|
|
20230613,183300,64153488180,15780,15780,15780,15780,0
|
|
20230613,183200,64153488180,15780,15780,15780,15780,0
|
|
20230613,183100,64153488180,15780,15780,15780,15780,0
|
|
20230613,183000,64153488180,15780,15780,15780,15780,0
|
|
20230613,182900,64153488180,15780,15780,15780,15780,0
|
|
20230613,182800,64153488180,15780,15780,15780,15780,0
|
|
20230613,182700,64153488180,15780,15780,15780,15780,0
|
|
20230613,182600,64153488180,15780,15780,15780,15780,0
|
|
20230613,182500,64153488180,15780,15780,15780,15780,0
|
|
20230613,182400,64153488180,15780,15780,15780,15780,0
|
|
20230613,182300,64153488180,15780,15780,15780,15780,0
|
|
20230613,182200,64153488180,15780,15780,15780,15780,0
|
|
20230613,182100,64153488180,15780,15780,15780,15780,0
|
|
20230613,182000,64153488180,15780,15780,15780,15780,0
|
|
20230613,181900,64153488180,15780,15780,15780,15780,0
|
|
20230613,181800,64153488180,15780,15780,15780,15780,0
|
|
20230613,181700,64153488180,15780,15780,15780,15780,0
|
|
20230613,181600,64153488180,15780,15780,15780,15780,42282
|
|
20230613,181500,64153488180,15780,15780,15780,15780,0
|
|
20230613,181400,64153488180,15780,15780,15780,15780,0
|
|
20230613,181300,64153488180,15780,15780,15780,15780,0
|
|
20230613,181200,64153488180,15780,15780,15780,15780,0
|
|
20230613,181100,64153488180,15780,15780,15780,15780,0
|
|
20230613,181000,64153488180,15780,15780,15780,15780,0
|
|
20230613,180900,64153488180,15780,15780,15780,15780,0
|
|
20230613,180800,64153488180,15780,15780,15780,15780,0
|
|
20230613,180700,64153488180,15780,15780,15780,15780,0
|
|
20230613,180600,64153488180,15780,15780,15780,15780,0
|
|
20230613,180500,64153488180,15780,15780,15780,15780,0
|
|
20230613,180400,64153488180,15780,15780,15780,15780,0
|
|
20230613,180300,64153488180,15780,15780,15780,15780,0
|
|
20230613,180200,64153488180,15780,15780,15780,15780,0
|
|
20230613,180100,64153488180,15780,15780,15780,15780,0
|
|
20230613,180000,64153488180,15780,15780,15780,15780,0
|
|
20230613,175900,64153488180,15780,15780,15780,15780,0
|
|
20230613,175800,64153488180,15780,15780,15780,15780,0
|
|
20230613,175700,64153488180,15780,15780,15780,15780,0
|
|
20230613,175600,64153488180,15780,15780,15780,15780,0
|
|
20230613,175500,64153488180,15780,15780,15780,15780,0
|
|
20230613,175400,64153488180,15780,15780,15780,15780,0
|
|
20230613,175300,64153488180,15780,15780,15780,15780,0
|
|
20230613,175200,64153488180,15780,15780,15780,15780,0
|
|
20230613,175100,64153488180,15780,15780,15780,15780,0
|
|
20230613,175000,64153488180,15780,15780,15780,15780,0
|
|
20230613,174900,64153488180,15780,15780,15780,15780,0
|
|
20230613,174800,64153488180,15780,15780,15780,15780,0
|
|
20230613,174700,64153488180,15780,15780,15780,15780,0
|
|
20230613,174600,64153488180,15780,15780,15780,15780,42282
|
|
20230613,174500,64153488180,15780,15780,15780,15780,0
|
|
20230613,174400,64153488180,15780,15780,15780,15780,0
|
|
20230613,174300,64153488180,15780,15780,15780,15780,0
|
|
20230613,174200,64153488180,15780,15780,15780,15780,0
|
|
20230613,174100,64153488180,15780,15780,15780,15780,0
|
|
20230613,174000,64153488180,15780,15780,15780,15780,0
|
|
20230613,173900,64153488180,15780,15780,15780,15780,0
|
|
20230613,173800,64153488180,15780,15780,15780,15780,0
|
|
20230613,173700,64153488180,15780,15780,15780,15780,0
|
|
20230613,173600,64153488180,15780,15780,15780,15780,0
|
|
20230613,173500,64153488180,15780,15780,15780,15780,0
|
|
20230613,173400,64153488180,15780,15780,15780,15780,0
|
|
20230613,173300,64153488180,15780,15780,15780,15780,0
|
|
20230613,173200,64153488180,15780,15780,15780,15780,0
|
|
20230613,173100,64153488180,15780,15780,15780,15780,0
|
|
20230613,173000,64153488180,15780,15780,15780,15780,0
|
|
20230613,172900,64153488180,15780,15780,15780,15780,0
|
|
20230613,172800,64153488180,15780,15780,15780,15780,0
|
|
20230613,172700,64153488180,15780,15780,15780,15780,0
|
|
20230613,172600,64153488180,15780,15780,15780,15780,0
|
|
20230613,172500,64153488180,15780,15780,15780,15780,0
|
|
20230613,172400,64153488180,15780,15780,15780,15780,0
|
|
20230613,172300,64153488180,15780,15780,15780,15780,0
|
|
20230613,172200,64153488180,15780,15780,15780,15780,0
|
|
20230613,172100,64153488180,15780,15780,15780,15780,0
|
|
20230613,172000,64153488180,15780,15780,15780,15780,0
|
|
20230613,171900,64153488180,15780,15780,15780,15780,0
|
|
20230613,171800,64153488180,15780,15780,15780,15780,0
|
|
20230613,171700,64153488180,15780,15780,15780,15780,0
|
|
20230613,171600,64153488180,15780,15780,15780,15780,42282
|
|
20230613,171500,64153488180,15780,15780,15780,15780,0
|
|
20230613,171400,64153488180,15780,15780,15780,15780,0
|
|
20230613,171300,64153488180,15780,15780,15780,15780,0
|
|
20230613,171200,64153488180,15780,15780,15780,15780,0
|
|
20230613,171100,64153488180,15780,15780,15780,15780,0
|
|
20230613,171000,64153488180,15780,15780,15780,15780,0
|
|
20230613,170900,64153488180,15780,15780,15780,15780,0
|
|
20230613,170800,64153488180,15780,15780,15780,15780,0
|
|
20230613,170700,64153488180,15780,15780,15780,15780,0
|
|
20230613,170600,64153488180,15780,15780,15780,15780,0
|
|
20230613,170500,64153488180,15780,15780,15780,15780,0
|
|
20230613,170400,64153488180,15780,15780,15780,15780,0
|
|
20230613,170300,64153488180,15780,15780,15780,15780,0
|
|
20230613,170200,64153488180,15780,15780,15780,15780,0
|
|
20230613,170100,64153488180,15780,15780,15780,15780,0
|
|
20230613,170000,64153488180,15780,15780,15780,15780,0
|
|
20230613,165900,64153488180,15780,15780,15780,15780,0
|
|
20230613,165800,64153488180,15780,15780,15780,15780,0
|
|
20230613,165700,64153488180,15780,15780,15780,15780,0
|
|
20230613,165600,64153488180,15780,15780,15780,15780,0
|
|
20230613,165500,64153488180,15780,15780,15780,15780,0
|
|
20230613,165400,64153488180,15780,15780,15780,15780,0
|
|
20230613,165300,64153488180,15780,15780,15780,15780,0
|
|
20230613,165200,64153488180,15780,15780,15780,15780,0
|
|
20230613,165100,64153488180,15780,15780,15780,15780,0
|
|
20230613,165000,64153488180,15780,15780,15780,15780,0
|
|
20230613,164900,64153488180,15780,15780,15780,15780,0
|
|
20230613,164800,64153488180,15780,15780,15780,15780,0
|
|
20230613,164700,64153488180,15780,15780,15780,15780,0
|
|
20230613,164600,64153488180,15780,15780,15780,15780,42282
|
|
20230613,164500,64153488180,15780,15780,15780,15780,0
|
|
20230613,164400,64153488180,15780,15780,15780,15780,0
|
|
20230613,164300,64153488180,15780,15780,15780,15780,0
|
|
20230613,164200,64153488180,15780,15780,15780,15780,0
|
|
20230613,164100,64153488180,15780,15780,15780,15780,0
|
|
20230613,164000,64153488180,15780,15780,15780,15780,0
|
|
20230613,163900,64153488180,15780,15780,15780,15780,0
|
|
20230613,163800,64153488180,15780,15780,15780,15780,0
|
|
20230613,163700,64153488180,15780,15780,15780,15780,0
|
|
20230613,163600,64153488180,15780,15780,15780,15780,0
|
|
20230613,163500,64153488180,15780,15780,15780,15780,0
|
|
20230613,163400,64153488180,15780,15780,15780,15780,0
|
|
20230613,163300,64153488180,15780,15780,15780,15780,0
|
|
20230613,163200,64153488180,15780,15780,15780,15780,0
|
|
20230613,163100,64153488180,15780,15780,15780,15780,0
|
|
20230613,163000,64153488180,15780,15780,15780,15780,0
|
|
20230613,162900,64153488180,15780,15780,15780,15780,0
|
|
20230613,162800,64153488180,15780,15780,15780,15780,0
|
|
20230613,162700,64153488180,15780,15780,15780,15780,0
|
|
20230613,162600,64153488180,15780,15780,15780,15780,0
|
|
20230613,162500,64153488180,15780,15780,15780,15780,0
|
|
20230613,162400,64153488180,15780,15780,15780,15780,0
|
|
20230613,162300,64153488180,15780,15780,15780,15780,0
|
|
20230613,162200,64153488180,15780,15780,15780,15780,0
|
|
20230613,162100,64153488180,15780,15780,15780,15780,0
|
|
20230613,162000,64153488180,15780,15780,15780,15780,0
|
|
20230613,161900,64153488180,15780,15780,15780,15780,0
|
|
20230613,161800,64153488180,15780,15780,15780,15780,0
|
|
20230613,161700,64153488180,15780,15780,15780,15780,0
|
|
20230613,161600,64153488180,15780,15780,15780,15780,42282
|
|
20230613,161500,64153488180,15780,15780,15780,15780,0
|
|
20230613,161400,64153488180,15780,15780,15780,15780,0
|
|
20230613,161300,64153488180,15780,15780,15780,15780,0
|
|
20230613,161200,64153488180,15780,15780,15780,15780,0
|
|
20230613,161100,64153488180,15780,15780,15780,15780,0
|
|
20230613,161000,64153488180,15780,15780,15780,15780,0
|
|
20230613,160900,64153488180,15780,15780,15780,15780,0
|
|
20230613,160800,64153488180,15780,15780,15780,15780,0
|
|
20230613,160700,64153488180,15780,15780,15780,15780,0
|
|
20230613,160600,64153488180,15780,15780,15780,15780,0
|
|
20230613,160500,64153488180,15780,15780,15780,15780,0
|
|
20230613,160400,64153488180,15780,15780,15780,15780,0
|
|
20230613,160300,64153488180,15780,15780,15780,15780,0
|
|
20230613,160200,64153488180,15780,15780,15780,15780,0
|
|
20230613,160100,64153488180,15780,15780,15780,15780,0
|
|
20230613,160000,64153488180,15780,15780,15780,15780,0
|
|
20230613,155900,64153488180,15780,15780,15780,15780,0
|
|
20230613,155800,64153488180,15780,15780,15780,15780,0
|
|
20230613,155700,64153488180,15780,15780,15780,15780,0
|
|
20230613,155600,64153488180,15780,15780,15780,15780,0
|
|
20230613,155500,64153488180,15780,15780,15780,15780,0
|
|
20230613,155400,64153488180,15780,15780,15780,15780,0
|
|
20230613,155300,64153488180,15780,15780,15780,15780,0
|
|
20230613,155200,64153488180,15780,15780,15780,15780,0
|
|
20230613,155100,64153488180,15780,15780,15780,15780,0
|
|
20230613,155000,64153488180,15780,15780,15780,15780,0
|
|
20230613,154900,64153488180,15780,15780,15780,15780,0
|
|
20230613,154800,64153488180,15780,15780,15780,15780,0
|
|
20230613,154700,64153488180,15780,15780,15780,15780,0
|
|
20230613,154600,64153488180,15780,15780,15780,15780,42282
|
|
20230613,154500,64153488180,15780,15780,15780,15780,0
|
|
20230613,154400,64153488180,15780,15780,15780,15780,0
|
|
20230613,154300,64153488180,15780,15780,15780,15780,0
|
|
20230613,154200,64153488180,15780,15780,15780,15780,0
|
|
20230613,154100,64153488180,15780,15780,15780,15780,0
|
|
20230613,154000,64153488180,15780,15780,15780,15780,0
|
|
20230613,153900,64153488180,15780,15780,15780,15780,0
|
|
20230613,153800,64153488180,15780,15780,15780,15780,0
|
|
20230613,153700,64153488180,15780,15780,15780,15780,0
|
|
20230613,153600,64153488180,15780,15780,15780,15780,0
|
|
20230613,153500,64153488180,15780,15780,15780,15780,0
|
|
20230613,153400,64153488180,15780,15780,15780,15780,0
|
|
20230613,153300,64153488180,15780,15780,15780,15780,0
|
|
20230613,153200,64153488180,15780,15780,15780,15780,0
|
|
20230613,153100,64153488180,15780,15780,15780,15780,0
|
|
20230613,153000,64153488180,15780,15780,15780,15780,42282
|
|
20230613,152900,63486278220,15710,15710,15710,15710,0
|
|
20230613,152800,63486278220,15710,15710,15710,15710,0
|
|
20230613,152700,63486278220,15710,15710,15710,15710,0
|
|
20230613,152600,63486278220,15710,15710,15710,15710,0
|
|
20230613,152500,63486278220,15710,15710,15710,15710,0
|
|
20230613,152400,63486278220,15710,15710,15710,15710,0
|
|
20230613,152300,63486278220,15710,15710,15710,15710,0
|
|
20230613,152200,63486278220,15710,15710,15710,15710,0
|
|
20230613,152100,63486278220,15710,15710,15710,15710,0
|
|
20230613,152000,63486278220,15710,15710,15710,15710,0
|
|
20230613,151900,63486278220,15710,15730,15750,15680,6446
|
|
20230613,151800,63384958540,15730,15750,15750,15700,4070
|
|
20230613,151700,63320944510,15750,15730,15750,15710,3237
|
|
20230613,151600,63270009770,15710,15730,15750,15700,4486
|
|
20230613,151500,63199541660,15740,15730,15760,15720,6738
|
|
20230613,151400,63093496710,15720,15730,15750,15680,6236
|
|
20230613,151300,62995444880,15730,15720,15770,15710,8909
|
|
20230613,151200,62855239490,15720,15660,15740,15650,6856
|
|
20230613,151100,62747725030,15650,15660,15670,15640,3789
|
|
20230613,151000,62688419500,15650,15650,15660,15630,2708
|
|
20230613,150900,62646058840,15650,15650,15660,15640,2246
|
|
20230613,150800,62610899710,15660,15620,15670,15610,2380
|
|
20230613,150700,62573664600,15650,15590,15650,15510,6662
|
|
20230613,150600,62469742330,15600,15630,15630,15510,18190
|
|
20230613,150500,62186953560,15630,15670,15670,15610,5091
|
|
20230613,150400,62107387440,15680,15680,15690,15650,2409
|
|
20230613,150300,62069641120,15660,15660,15690,15600,15732
|
|
20230613,150200,61823886690,15680,15710,15720,15660,1589
|
|
20230613,150100,61798960120,15710,15630,15720,15630,4607
|
|
20230613,150000,61726724240,15620,15700,15710,15620,11043
|
|
20230613,145900,61553741270,15700,15720,15740,15650,10393
|
|
20230613,145800,61390752140,15720,15740,15760,15720,4738
|
|
20230613,145700,61316236690,15730,15800,15800,15700,6005
|
|
20230613,145600,61221884360,15800,15760,15800,15700,14112
|
|
20230613,145500,60999853740,15760,15760,15830,15750,8436
|
|
20230613,145400,60866729680,15760,15770,15800,15700,12883
|
|
20230613,145300,60664016750,15760,15820,15860,15740,15717
|
|
20230613,145200,60415928360,15800,15970,15970,15800,16966
|
|
20230613,145100,60146488780,15970,15970,15970,15940,2446
|
|
20230613,145000,60107485750,15980,15970,15980,15950,1600
|
|
20230613,144900,60081948680,15980,15970,15990,15950,1157
|
|
20230613,144800,60063482120,15980,16000,16030,15970,6112
|
|
20230613,144700,59965764310,16000,16010,16020,16000,2132
|
|
20230613,144600,59931649290,16010,16030,16030,16000,1170
|
|
20230613,144500,59912910390,16030,16000,16030,15990,4119
|
|
20230613,144400,59846979640,16000,16000,16000,15980,1702
|
|
20230613,144300,59819750580,15990,15990,16000,15980,920
|
|
20230613,144200,59805039900,15990,15970,16000,15950,2645
|
|
20230613,144100,59762784830,15990,15970,15990,15930,3407
|
|
20230613,144000,59708437090,15930,15960,15990,15930,3620
|
|
20230613,143900,59650702820,15940,16000,16050,15940,7216
|
|
20230613,143800,59535405130,16040,16050,16050,16000,209
|
|
20230613,143700,59532055080,16050,16030,16060,15990,1576
|
|
20230613,143600,59506817690,16050,16050,16060,16000,2864
|
|
20230613,143500,59460878400,16050,16040,16060,16030,1530
|
|
20230613,143400,59436339660,16060,16040,16060,16030,1501
|
|
20230613,143300,59412260390,16070,16070,16080,16030,834
|
|
20230613,143200,59398863500,16080,16050,16080,16000,11136
|
|
20230613,143100,59220222460,16060,16040,16060,16000,2411
|
|
20230613,143000,59181509240,16050,16000,16060,16000,4103
|
|
20230613,142900,59115708900,16020,15980,16020,15980,775
|
|
20230613,142800,59103305460,16000,16010,16010,15980,1407
|
|
20230613,142700,59080798260,16010,15990,16020,15980,1748
|
|
20230613,142600,59052818260,16000,15960,16000,15950,3295
|
|
20230613,142500,59000174500,15960,15970,15980,15950,487
|
|
20230613,142400,58992398520,15950,15960,15980,15930,5571
|
|
20230613,142300,58903496360,15960,15950,15980,15930,892
|
|
20230613,142200,58889263890,15970,15950,15980,15930,765
|
|
20230613,142100,58877055320,15920,15950,15950,15920,4296
|
|
20230613,142000,58808557690,15950,15950,15990,15940,570
|
|
20230613,141900,58799458760,15950,15960,15990,15940,838
|
|
20230613,141800,58786086490,15940,15940,16000,15930,2141
|
|
20230613,141700,58751912450,15930,15960,15960,15920,5194
|
|
20230613,141600,58669156040,15980,15970,16000,15960,1533
|
|
20230613,141500,58644653470,15970,15930,15970,15920,9612
|
|
20230613,141400,58491515650,15930,15950,15970,15930,9051
|
|
20230613,141300,58347283180,15950,15970,15970,15950,2209
|
|
20230613,141200,58312032910,15980,15970,16000,15960,3170
|
|
20230613,141100,58261404020,15980,16030,16030,15970,2185
|
|
20230613,141000,58226445870,16040,16040,16050,16010,758
|
|
20230613,140900,58214288750,16050,16050,16060,16010,2917
|
|
20230613,140800,58167526280,16060,16060,16060,16040,531
|
|
20230613,140700,58158999020,16060,16050,16060,16020,986
|
|
20230613,140600,58143178850,16050,16040,16060,16040,1033
|
|
20230613,140500,58126604260,16040,16020,16040,16000,2606
|
|
20230613,140400,58084860660,16030,16040,16040,16020,875
|
|
20230613,140300,58070835590,16040,16020,16040,16000,1439
|
|
20230613,140200,58047770210,16020,16000,16030,15990,493
|
|
20230613,140100,58039877200,16010,16040,16040,15990,1120
|
|
20230613,140000,58021943590,16040,16020,16050,16010,2280
|
|
20230613,135900,57985397140,16020,16000,16020,16000,3978
|
|
20230613,135800,57921732010,16000,16030,16050,15990,1635
|
|
20230613,135700,57895551860,16030,16040,16040,16020,2002
|
|
20230613,135600,57863457180,16040,15990,16040,15960,1381
|
|
20230613,135500,57841360090,15990,16050,16060,15970,3501
|
|
20230613,135400,57785380920,16060,16070,16070,16050,2113
|
|
20230613,135300,57751447790,16070,16070,16070,16030,3424
|
|
20230613,135200,57696452080,16060,16030,16090,16030,2530
|
|
20230613,135100,57655793080,16040,16050,16070,16030,875
|
|
20230613,135000,57641737810,16040,16090,16090,15960,4557
|
|
20230613,134900,57568556010,16090,16000,16140,15980,16992
|
|
20230613,134800,57295346930,16000,16000,16070,15980,2752
|
|
20230613,134700,57251240750,16010,15990,16030,15960,6705
|
|
20230613,134600,57144077280,16000,16040,16040,15990,1343
|
|
20230613,134500,57122581910,16000,16000,16050,16000,1617
|
|
20230613,134400,57096667730,16040,16070,16070,15970,8310
|
|
20230613,134300,56963714870,16070,16020,16080,16020,998
|
|
20230613,134200,56947707000,16020,16060,16080,16020,2820
|
|
20230613,134100,56902464980,16060,16070,16070,16050,446
|
|
20230613,134000,56895302730,16070,16040,16090,16020,1568
|
|
20230613,133900,56870145910,16040,16040,16050,16000,3297
|
|
20230613,133800,56817284240,16040,16070,16100,16000,5150
|
|
20230613,133700,56734670040,16080,16090,16120,16070,1599
|
|
20230613,133600,56708924670,16100,16100,16140,16080,2196
|
|
20230613,133500,56673561360,16100,16080,16130,16070,1649
|
|
20230613,133400,56647023970,16100,16110,16110,16070,2383
|
|
20230613,133300,56608672690,16120,16130,16150,16090,4567
|
|
20230613,133200,56535094190,16130,16170,16180,16130,3579
|
|
20230613,133100,56477328960,16140,16210,16210,16120,12898
|
|
20230613,133000,56268560740,16180,16130,16210,16120,8387
|
|
20230613,132900,56133048670,16120,16130,16150,16110,2268
|
|
20230613,132800,56096467570,16130,16140,16170,16130,5804
|
|
20230613,132700,56002768730,16130,16100,16150,16100,2045
|
|
20230613,132600,55969782690,16110,16130,16130,16070,5136
|
|
20230613,132500,55887091480,16090,16130,16170,16090,5922
|
|
20230613,132400,55791589800,16130,16040,16130,16010,4078
|
|
20230613,132300,55726067340,16040,16100,16110,16040,4262
|
|
20230613,132200,55657553320,16100,16130,16150,16090,4529
|
|
20230613,132100,55584602160,16130,16160,16220,16130,16106
|
|
20230613,132000,55324006490,16160,16090,16200,16090,30544
|
|
20230613,131900,54830872280,16070,16080,16100,16060,5315
|
|
20230613,131800,54745356140,16080,16070,16090,16070,1269
|
|
20230613,131700,54724945110,16070,16080,16090,16060,4153
|
|
20230613,131600,54658182840,16080,16070,16080,16050,2826
|
|
20230613,131500,54612775770,16070,16030,16070,16030,2462
|
|
20230613,131400,54573256590,16030,16040,16040,15990,6648
|
|
20230613,131300,54466831060,16040,16050,16050,16030,1195
|
|
20230613,131200,54447661200,16060,16020,16060,16010,1573
|
|
20230613,131100,54422409870,16020,16030,16050,16010,794
|
|
20230613,131000,54409682620,16030,16020,16030,16000,2846
|
|
20230613,130900,54364079910,16020,16020,16030,16000,4385
|
|
20230613,130800,54293902290,16010,16040,16040,16010,2211
|
|
20230613,130700,54258483530,16030,16030,16050,16020,2637
|
|
20230613,130600,54216194670,16040,16060,16060,16030,1339
|
|
20230613,130500,54194722770,16070,16050,16070,16040,2554
|
|
20230613,130400,54153699480,16050,16020,16050,16020,3552
|
|
20230613,130300,54096706150,16050,16050,16060,16020,1640
|
|
20230613,130200,54070389280,16050,16030,16050,16020,2117
|
|
20230613,130100,54036460420,16030,16050,16060,16030,4311
|
|
20230613,130000,53967271450,16050,16050,16070,16050,1721
|
|
20230613,125900,53939640760,16050,16070,16070,16030,1053
|
|
20230613,125800,53922734370,16030,16020,16070,16020,1260
|
|
20230613,125700,53902527570,16030,16060,16070,16010,1892
|
|
20230613,125600,53872175630,16060,16000,16070,16000,9827
|
|
20230613,125500,53714471240,16030,16030,16030,15990,2258
|
|
20230613,125400,53678322980,16030,16010,16030,16000,1180
|
|
20230613,125300,53659413010,16020,16000,16040,16000,3949
|
|
20230613,125200,53596177290,16000,15990,16000,15970,1523
|
|
20230613,125100,53571819900,15990,15980,15990,15960,6008
|
|
20230613,125000,53475880010,15980,15990,16000,15980,1605
|
|
20230613,124900,53450220860,15990,15990,16000,15980,1940
|
|
20230613,124800,53419201010,15990,15990,16000,15980,1140
|
|
20230613,124700,53400972260,15990,16040,16040,15990,2373
|
|
20230613,124600,53362970900,16040,16000,16040,15980,9147
|
|
20230613,124500,53216517780,16010,16010,16020,15980,2312
|
|
20230613,124400,53179523510,16010,16020,16020,15980,6011
|
|
20230613,124300,53083309400,16020,16050,16050,16020,1463
|
|
20230613,124200,53059842850,16060,16020,16070,16010,12119
|
|
20230613,124100,52865363150,16020,16000,16020,16000,377
|
|
20230613,124000,52859327590,16040,16000,16040,15980,3952
|
|
20230613,123900,52796006280,15980,16030,16030,15980,3674
|
|
20230613,123800,52737212600,16020,16020,16030,16010,2003
|
|
20230613,123700,52705125950,16020,16020,16040,16010,5419
|
|
20230613,123600,52618284130,16020,15980,16030,15970,3541
|
|
20230613,123500,52561626690,15980,16000,16000,15970,2103
|
|
20230613,123400,52528021060,16000,16000,16000,15970,2560
|
|
20230613,123300,52487081840,15990,15980,16000,15970,3210
|
|
20230613,123200,52435792210,15990,16070,16080,15980,12030
|
|
20230613,123100,52242755550,16060,16020,16070,16020,9266
|
|
20230613,123000,52094076440,16030,16020,16030,16000,3551
|
|
20230613,122900,52037200520,16010,16040,16050,16000,12862
|
|
20230613,122800,51831051980,16050,16010,16050,16010,7905
|
|
20230613,122700,51704344760,16020,15990,16020,15980,4200
|
|
20230613,122600,51637133970,15980,16000,16000,15960,4199
|
|
20230613,122500,51570034620,15990,15950,16000,15950,5236
|
|
20230613,122400,51486362580,15960,15950,15970,15930,4137
|
|
20230613,122300,51420394400,15930,15930,15960,15920,3263
|
|
20230613,122200,51368392890,15930,15900,15930,15900,642
|
|
20230613,122100,51358175740,15890,15890,15910,15890,1324
|
|
20230613,122000,51337126480,15880,15840,15880,15810,2007
|
|
20230613,121900,51305302670,15830,15800,15870,15750,2650
|
|
20230613,121800,51263348190,15800,15830,15860,15740,3382
|
|
20230613,121700,51209925650,15830,15730,15880,15720,5722
|
|
20230613,121600,51119612710,15730,15810,15810,15730,4393
|
|
20230613,121500,51050346330,15810,15850,15850,15790,5599
|
|
20230613,121400,50961764140,15850,15900,15900,15840,5830
|
|
20230613,121300,50869282880,15920,15930,15930,15900,5143
|
|
20230613,121200,50787414330,15930,15940,15980,15900,10962
|
|
20230613,121100,50612872060,15960,16000,16000,15940,2133
|
|
20230613,121000,50578807200,16000,16020,16030,16000,2088
|
|
20230613,120900,50545369980,16020,16000,16020,15990,1758
|
|
20230613,120800,50517228110,16010,16020,16050,16000,2109
|
|
20230613,120700,50483434590,16030,16040,16040,15950,4392
|
|
20230613,120600,50413103510,16040,15950,16040,15930,5400
|
|
20230613,120500,50326696320,15950,15980,15980,15930,1627
|
|
20230613,120400,50300750490,15960,15930,15980,15930,1815
|
|
20230613,120300,50271773350,15930,15970,15970,15930,4113
|
|
20230613,120200,50206231950,15970,15930,15980,15920,1862
|
|
20230613,120100,50176547110,15930,15940,15950,15930,771
|
|
20230613,120000,50164259020,15940,15930,15990,15930,655
|
|
20230613,115900,50153811440,15920,15930,16000,15900,1271
|
|
20230613,115800,50133574540,15930,15920,16000,15920,5263
|
|
20230613,115700,50049727590,15930,15950,15980,15920,5722
|
|
20230613,115600,49958571950,15950,15990,15990,15950,908
|
|
20230613,115500,49944088760,15990,15990,16000,15930,906
|
|
20230613,115400,49929615550,16000,16050,16050,15930,3883
|
|
20230613,115300,49867430370,16040,16040,16060,16030,7066
|
|
20230613,115200,49754005340,16030,16070,16070,16030,1829
|
|
20230613,115100,49724645850,16060,15950,16080,15950,12575
|
|
20230613,115000,49522929550,15950,15890,15950,15890,3117
|
|
20230613,114900,49473363250,15890,15970,15970,15790,9675
|
|
20230613,114800,49319734660,15970,15980,15990,15960,2181
|
|
20230613,114700,49284884410,15980,15920,15980,15890,5513
|
|
20230613,114600,49197089950,15930,15820,15940,15820,2843
|
|
20230613,114500,49151991370,15810,15870,15890,15770,9969
|
|
20230613,114400,48994333800,15870,15980,15990,15870,11951
|
|
20230613,114300,48803984880,16010,16030,16030,15960,1439
|
|
20230613,114200,48780996120,16030,15990,16040,15950,3630
|
|
20230613,114100,48723012900,15990,16070,16070,15990,2471
|
|
20230613,114000,48683407640,16070,16040,16070,16030,4995
|
|
20230613,113900,48603241510,16050,16000,16050,16000,1624
|
|
20230613,113800,48577194480,16020,16010,16030,15970,2558
|
|
20230613,113700,48536260630,16010,16000,16010,15980,2390
|
|
20230613,113600,48498022570,16000,15980,16000,15960,1847
|
|
20230613,113500,48468480200,15960,15970,15980,15920,25107
|
|
20230613,113400,48068562360,15980,15970,15990,15960,2085
|
|
20230613,113300,48035266800,15970,15990,15990,15970,1215
|
|
20230613,113200,48015852870,15990,16040,16050,15990,2866
|
|
20230613,113100,47969956370,16050,16000,16050,16000,2818
|
|
20230613,113000,47924778900,16000,15970,16000,15960,2592
|
|
20230613,112900,47883373150,15970,16000,16000,15970,2060
|
|
20230613,112800,47850455580,16000,16040,16050,16000,1976
|
|
20230613,112700,47818799870,16050,15980,16050,15960,10340
|
|
20230613,112600,47653339850,15980,15990,16000,15970,4358
|
|
20230613,112500,47583716000,15990,16020,16020,15990,4341
|
|
20230613,112400,47514263720,16020,15990,16030,15990,2270
|
|
20230613,112300,47477929220,15990,16000,16040,15990,3888
|
|
20230613,112200,47415703360,16030,16040,16040,15970,4173
|
|
20230613,112100,47348964320,16050,16050,16070,16050,3532
|
|
20230613,112000,47292232660,16060,16080,16080,16050,2139
|
|
20230613,111900,47257865320,16080,16000,16100,15980,11420
|
|
20230613,111800,47074985970,16000,16020,16030,15970,2976
|
|
20230613,111700,47027389380,16000,16000,16040,15950,2302
|
|
20230613,111600,46990587090,16020,15930,16050,15920,13002
|
|
20230613,111500,46782965310,15920,16040,16050,15920,23339
|
|
20230613,111400,46409887670,16040,16100,16110,16030,13513
|
|
20230613,111300,46192959460,16100,16160,16200,16100,16491
|
|
20230613,111200,45926250450,16160,16120,16170,16110,13568
|
|
20230613,111100,45707142930,16120,16100,16130,16060,6472
|
|
20230613,111000,45603057440,16100,16090,16120,16060,4278
|
|
20230613,110900,45534301780,16090,16070,16140,16060,4618
|
|
20230613,110800,45459889670,16070,16090,16100,16070,3193
|
|
20230613,110700,45408508380,16080,16130,16140,16030,14638
|
|
20230613,110600,45172887920,16130,16090,16150,16050,14016
|
|
20230613,110500,44946888300,16090,16040,16110,16000,12109
|
|
20230613,110400,44752385300,16040,16100,16190,16040,17472
|
|
20230613,110300,44470716870,16100,16110,16220,16030,24967
|
|
20230613,110200,44068559520,16130,16320,16340,16020,39977
|
|
20230613,110100,43421380960,16330,16250,16450,16230,67507
|
|
20230613,110000,42315380190,16250,16230,16300,16140,37329
|
|
20230613,105900,41709648560,16260,16080,16280,16080,59953
|
|
20230613,105800,40738613980,16080,15940,16090,15940,65679
|
|
20230613,105700,39687019790,15920,15900,15950,15870,9899
|
|
20230613,105600,39529364560,15900,15890,15920,15860,6470
|
|
20230613,105500,39426503120,15870,15840,15880,15800,11868
|
|
20230613,105400,39238365380,15840,15750,15840,15750,16688
|
|
20230613,105300,38974922440,15750,15730,15820,15720,17440
|
|
20230613,105200,38699767400,15730,15650,15740,15630,19416
|
|
20230613,105100,38395287860,15650,15650,15670,15640,8664
|
|
20230613,105000,38259737020,15650,15600,15650,15570,12878
|
|
20230613,104900,38058378490,15620,15600,15620,15570,1879
|
|
20230613,104800,38029097020,15600,15610,15620,15560,14039
|
|
20230613,104700,37810395490,15610,15590,15640,15590,10026
|
|
20230613,104600,37653951760,15590,15550,15590,15550,4151
|
|
20230613,104500,37589316410,15540,15510,15550,15500,10310
|
|
20230613,104400,37429196510,15490,15530,15550,15430,22639
|
|
20230613,104300,37078387770,15540,15640,15640,15520,14178
|
|
20230613,104200,36857870450,15600,15700,15700,15600,7840
|
|
20230613,104100,36735117780,15690,15760,15760,15690,9080
|
|
20230613,104000,36592283960,15750,15620,15770,15620,8124
|
|
20230613,103900,36464782330,15620,15660,15680,15600,16395
|
|
20230613,103800,36208712940,15660,15740,15760,15610,9863
|
|
20230613,103700,36053998000,15750,15800,15800,15740,4928
|
|
20230613,103600,35976244870,15790,15780,15820,15760,8758
|
|
20230613,103500,35837984150,15770,15820,15820,15770,4083
|
|
20230613,103400,35773522090,15820,15870,15870,15800,4395
|
|
20230613,103300,35703946680,15870,15800,15900,15780,8806
|
|
20230613,103200,35564629070,15800,15900,15910,15800,7910
|
|
20230613,103100,35439098760,15900,15950,15950,15890,6331
|
|
20230613,103000,35338325150,15950,15940,15980,15900,7393
|
|
20230613,102900,35220539190,15940,15900,15940,15880,9653
|
|
20230613,102800,35066967970,15890,15920,15920,15870,17995
|
|
20230613,102700,34780950200,15950,15990,16000,15920,48015
|
|
20230613,102600,34013179980,15980,15950,15990,15950,22803
|
|
20230613,102500,33648903040,15950,15910,15960,15890,23508
|
|
20230613,102400,33274387510,15910,15870,15910,15850,7885
|
|
20230613,102300,33149109790,15870,15900,15900,15840,4926
|
|
20230613,102200,33070971380,15900,15830,15920,15820,26688
|
|
20230613,102100,32646931470,15830,15870,15870,15800,3999
|
|
20230613,102000,32583624850,15870,15890,15930,15830,20841
|
|
20230613,101900,32252589820,15890,15830,15930,15790,38289
|
|
20230613,101800,31644803670,15830,15770,15850,15770,23162
|
|
20230613,101700,31278786010,15780,15760,15780,15740,6484
|
|
20230613,101600,31176595600,15760,15680,15760,15670,9504
|
|
20230613,101500,31027198450,15630,15580,15680,15570,4357
|
|
20230613,101400,30959142730,15580,15600,15610,15570,7173
|
|
20230613,101300,30847289570,15610,15700,15710,15580,12383
|
|
20230613,101200,30653574670,15700,15590,15700,15580,11159
|
|
20230613,101100,30479436830,15600,15630,15640,15580,20051
|
|
20230613,101000,30166567250,15630,15710,15760,15630,21007
|
|
20230613,100900,29837358520,15710,15870,15900,15700,31800
|
|
20230613,100800,29333211700,15870,15860,15880,15800,42038
|
|
20230613,100700,28666544480,15870,15700,15890,15630,44323
|
|
20230613,100600,27967179160,15700,15500,15700,15470,27691
|
|
20230613,100500,27536349240,15500,15500,15660,15490,13820
|
|
20230613,100400,27321394680,15500,15630,15700,15500,31241
|
|
20230613,100300,26834275420,15600,15730,15740,15550,21197
|
|
20230613,100200,26502914800,15650,15710,15780,15610,27966
|
|
20230613,100100,26063506200,15710,15510,15710,15490,30457
|
|
20230613,100000,25588742990,15520,15830,15830,15500,38420
|
|
20230613,095900,24988540770,15810,15860,15910,15780,57378
|
|
20230613,095800,24077714720,15860,15890,15890,15750,62112
|
|
20230613,095700,23094698430,15890,15590,15900,15550,66543
|
|
20230613,095600,22048672040,15560,15490,15590,15450,17312
|
|
20230613,095500,21779575680,15490,15430,15500,15430,8881
|
|
20230613,095400,21641972860,15480,15420,15480,15390,15616
|
|
20230613,095300,21401092910,15430,15410,15490,15380,17545
|
|
20230613,095200,21130391080,15450,15480,15490,15380,13246
|
|
20230613,095100,20926199190,15470,15570,15570,15430,19516
|
|
20230613,095000,20623505400,15580,15450,15580,15420,30061
|
|
20230613,094900,20157275050,15450,15400,15470,15360,12387
|
|
20230613,094800,19966216580,15390,15410,15450,15390,15224
|
|
20230613,094700,19731560640,15410,15480,15500,15400,16557
|
|
20230613,094600,19475862810,15480,15510,15590,15430,36133
|
|
20230613,094500,18915067830,15510,15350,15600,15320,66976
|
|
20230613,094400,17877053190,15350,15190,15370,15130,29882
|
|
20230613,094300,17421379720,15190,15130,15270,15100,12157
|
|
20230613,094200,17236621090,15140,15280,15300,15140,23239
|
|
20230613,094100,16883177910,15290,15400,15400,15240,29652
|
|
20230613,094000,16430036310,15410,15470,15600,15400,87692
|
|
20230613,093900,15070956150,15470,15190,15480,15160,74526
|
|
20230613,093800,13930302190,15180,15110,15180,15050,16221
|
|
20230613,093700,13685308580,15100,15070,15140,15060,8604
|
|
20230613,093600,13555293350,15070,15180,15200,15070,14967
|
|
20230613,093500,13328494840,15190,15060,15230,15050,19037
|
|
20230613,093400,13040031810,15040,15030,15090,14950,13905
|
|
20230613,093300,12830867990,15050,14950,15050,14930,23369
|
|
20230613,093200,12480439210,14930,15000,15020,14850,28725
|
|
20230613,093100,12051872320,15000,15230,15250,15000,25707
|
|
20230613,093000,11662139410,15250,15100,15300,15070,35217
|
|
20230613,092900,11126766820,15110,15000,15110,14720,54835
|
|
20230613,092800,10307657860,14950,15330,15390,14880,154074
|
|
20230613,092700,7958184420,15260,15260,15260,15260,0
|
|
20230613,092600,7958184420,15260,15260,15260,15260,0
|
|
20230613,092500,7958184420,15260,15130,15260,15070,78261
|
|
20230613,092400,6769265790,15130,14760,15170,14760,102322
|
|
20230613,092300,5233380380,14760,14710,14820,14690,14868
|
|
20230613,092200,5013638830,14690,14760,14820,14660,30438
|
|
20230613,092100,4563991060,14790,14650,14790,14620,33542
|
|
20230613,092000,4070441920,14630,14570,14740,14500,46568
|
|
20230613,091900,3388556620,14580,14500,14610,14470,28747
|
|
20230613,091800,2969779550,14500,14460,14540,14450,25616
|
|
20230613,091700,2598721020,14500,14470,14550,14440,25446
|
|
20230613,091600,2229607830,14450,14220,14560,14220,71923
|
|
20230613,091500,1193511660,14210,13910,14210,13910,29827
|
|
20230613,091400,774621140,13910,13950,13950,13870,3558
|
|
20230613,091300,725044770,13950,13920,13950,13870,3447
|
|
20230613,091200,677035290,13920,13850,13930,13850,157
|
|
20230613,091100,674849900,13850,13870,13900,13850,2659
|
|
20230613,091000,637960530,13870,13860,13870,13830,2088
|
|
20230613,090900,609045200,13860,13920,13930,13860,6149
|
|
20230613,090800,523493110,13920,13890,13920,13870,3470
|
|
20230613,090700,475275680,13880,13860,13890,13850,745
|
|
20230613,090600,464940700,13850,13860,13860,13850,681
|
|
20230613,090500,455505210,13850,13820,13960,13800,4644
|
|
20230613,090400,391124530,13820,13880,13880,13820,6146
|
|
20230613,090300,305986980,13870,13980,13980,13870,5452
|
|
20230613,090200,230024440,13960,13950,13990,13940,3338
|
|
20230613,090100,183398390,13950,13920,13990,13920,2779
|
|
20230613,090000,144574670,13910,13880,13990,13880,10396
|