590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,184700,2877120330,16330,16330,16330,16330,3187
|
|
20230605,184600,2877120330,16330,16330,16330,16330,0
|
|
20230605,184500,2877120330,16330,16330,16330,16330,0
|
|
20230605,184400,2877120330,16330,16330,16330,16330,0
|
|
20230605,184300,2877120330,16330,16330,16330,16330,0
|
|
20230605,184200,2877120330,16330,16330,16330,16330,0
|
|
20230605,184100,2877120330,16330,16330,16330,16330,0
|
|
20230605,184000,2877120330,16330,16330,16330,16330,0
|
|
20230605,183900,2877120330,16330,16330,16330,16330,0
|
|
20230605,183800,2877120330,16330,16330,16330,16330,0
|
|
20230605,183700,2877120330,16330,16330,16330,16330,0
|
|
20230605,183600,2877120330,16330,16330,16330,16330,0
|
|
20230605,183500,2877120330,16330,16330,16330,16330,0
|
|
20230605,183400,2877120330,16330,16330,16330,16330,0
|
|
20230605,183300,2877120330,16330,16330,16330,16330,0
|
|
20230605,183200,2877120330,16330,16330,16330,16330,0
|
|
20230605,183100,2877120330,16330,16330,16330,16330,0
|
|
20230605,183000,2877120330,16330,16330,16330,16330,0
|
|
20230605,182900,2877120330,16330,16330,16330,16330,0
|
|
20230605,182800,2877120330,16330,16330,16330,16330,0
|
|
20230605,182700,2877120330,16330,16330,16330,16330,0
|
|
20230605,182600,2877120330,16330,16330,16330,16330,0
|
|
20230605,182500,2877120330,16330,16330,16330,16330,0
|
|
20230605,182400,2877120330,16330,16330,16330,16330,0
|
|
20230605,182300,2877120330,16330,16330,16330,16330,0
|
|
20230605,182200,2877120330,16330,16330,16330,16330,0
|
|
20230605,182100,2877120330,16330,16330,16330,16330,0
|
|
20230605,182000,2877120330,16330,16330,16330,16330,0
|
|
20230605,181900,2877120330,16330,16330,16330,16330,0
|
|
20230605,181800,2877120330,16330,16330,16330,16330,0
|
|
20230605,181700,2877120330,16330,16330,16330,16330,3187
|
|
20230605,181600,2877120330,16330,16330,16330,16330,0
|
|
20230605,181500,2877120330,16330,16330,16330,16330,0
|
|
20230605,181400,2877120330,16330,16330,16330,16330,0
|
|
20230605,181300,2877120330,16330,16330,16330,16330,0
|
|
20230605,181200,2877120330,16330,16330,16330,16330,0
|
|
20230605,181100,2877120330,16330,16330,16330,16330,0
|
|
20230605,181000,2877120330,16330,16330,16330,16330,0
|
|
20230605,180900,2877120330,16330,16330,16330,16330,0
|
|
20230605,180800,2877120330,16330,16330,16330,16330,0
|
|
20230605,180700,2877120330,16330,16330,16330,16330,0
|
|
20230605,180600,2877120330,16330,16330,16330,16330,0
|
|
20230605,180500,2877120330,16330,16330,16330,16330,0
|
|
20230605,180400,2877120330,16330,16330,16330,16330,0
|
|
20230605,180300,2877120330,16330,16330,16330,16330,0
|
|
20230605,180200,2877120330,16330,16330,16330,16330,0
|
|
20230605,180100,2877120330,16330,16330,16330,16330,0
|
|
20230605,180000,2877120330,16330,16330,16330,16330,0
|
|
20230605,175900,2877120330,16330,16330,16330,16330,0
|
|
20230605,175800,2877120330,16330,16330,16330,16330,0
|
|
20230605,175700,2877120330,16330,16330,16330,16330,0
|
|
20230605,175600,2877120330,16330,16330,16330,16330,0
|
|
20230605,175500,2877120330,16330,16330,16330,16330,0
|
|
20230605,175400,2877120330,16330,16330,16330,16330,0
|
|
20230605,175300,2877120330,16330,16330,16330,16330,0
|
|
20230605,175200,2877120330,16330,16330,16330,16330,0
|
|
20230605,175100,2877120330,16330,16330,16330,16330,0
|
|
20230605,175000,2877120330,16330,16330,16330,16330,0
|
|
20230605,174900,2877120330,16330,16330,16330,16330,0
|
|
20230605,174800,2877120330,16330,16330,16330,16330,0
|
|
20230605,174700,2877120330,16330,16330,16330,16330,3187
|
|
20230605,174600,2877120330,16330,16330,16330,16330,0
|
|
20230605,174500,2877120330,16330,16330,16330,16330,0
|
|
20230605,174400,2877120330,16330,16330,16330,16330,0
|
|
20230605,174300,2877120330,16330,16330,16330,16330,0
|
|
20230605,174200,2877120330,16330,16330,16330,16330,0
|
|
20230605,174100,2877120330,16330,16330,16330,16330,0
|
|
20230605,174000,2877120330,16330,16330,16330,16330,0
|
|
20230605,173900,2877120330,16330,16330,16330,16330,0
|
|
20230605,173800,2877120330,16330,16330,16330,16330,0
|
|
20230605,173700,2877120330,16330,16330,16330,16330,0
|
|
20230605,173600,2877120330,16330,16330,16330,16330,0
|
|
20230605,173500,2877120330,16330,16330,16330,16330,0
|
|
20230605,173400,2877120330,16330,16330,16330,16330,0
|
|
20230605,173300,2877120330,16330,16330,16330,16330,0
|
|
20230605,173200,2877120330,16330,16330,16330,16330,0
|
|
20230605,173100,2877120330,16330,16330,16330,16330,0
|
|
20230605,173000,2877120330,16330,16330,16330,16330,0
|
|
20230605,172900,2877120330,16330,16330,16330,16330,0
|
|
20230605,172800,2877120330,16330,16330,16330,16330,0
|
|
20230605,172700,2877120330,16330,16330,16330,16330,0
|
|
20230605,172600,2877120330,16330,16330,16330,16330,0
|
|
20230605,172500,2877120330,16330,16330,16330,16330,0
|
|
20230605,172400,2877120330,16330,16330,16330,16330,0
|
|
20230605,172300,2877120330,16330,16330,16330,16330,0
|
|
20230605,172200,2877120330,16330,16330,16330,16330,0
|
|
20230605,172100,2877120330,16330,16330,16330,16330,0
|
|
20230605,172000,2877120330,16330,16330,16330,16330,0
|
|
20230605,171900,2877120330,16330,16330,16330,16330,0
|
|
20230605,171800,2877120330,16330,16330,16330,16330,0
|
|
20230605,171700,2877120330,16330,16330,16330,16330,3187
|
|
20230605,171600,2877120330,16330,16330,16330,16330,0
|
|
20230605,171500,2877120330,16330,16330,16330,16330,0
|
|
20230605,171400,2877120330,16330,16330,16330,16330,0
|
|
20230605,171300,2877120330,16330,16330,16330,16330,0
|
|
20230605,171200,2877120330,16330,16330,16330,16330,0
|
|
20230605,171100,2877120330,16330,16330,16330,16330,0
|
|
20230605,171000,2877120330,16330,16330,16330,16330,0
|
|
20230605,170900,2877120330,16330,16330,16330,16330,0
|
|
20230605,170800,2877120330,16330,16330,16330,16330,0
|
|
20230605,170700,2877120330,16330,16330,16330,16330,0
|
|
20230605,170600,2877120330,16330,16330,16330,16330,0
|
|
20230605,170500,2877120330,16330,16330,16330,16330,0
|
|
20230605,170400,2877120330,16330,16330,16330,16330,0
|
|
20230605,170300,2877120330,16330,16330,16330,16330,0
|
|
20230605,170200,2877120330,16330,16330,16330,16330,0
|
|
20230605,170100,2877120330,16330,16330,16330,16330,0
|
|
20230605,170000,2877120330,16330,16330,16330,16330,0
|
|
20230605,165900,2877120330,16330,16330,16330,16330,0
|
|
20230605,165800,2877120330,16330,16330,16330,16330,0
|
|
20230605,165700,2877120330,16330,16330,16330,16330,0
|
|
20230605,165600,2877120330,16330,16330,16330,16330,0
|
|
20230605,165500,2877120330,16330,16330,16330,16330,0
|
|
20230605,165400,2877120330,16330,16330,16330,16330,0
|
|
20230605,165300,2877120330,16330,16330,16330,16330,0
|
|
20230605,165200,2877120330,16330,16330,16330,16330,0
|
|
20230605,165100,2877120330,16330,16330,16330,16330,0
|
|
20230605,165000,2877120330,16330,16330,16330,16330,0
|
|
20230605,164900,2877120330,16330,16330,16330,16330,0
|
|
20230605,164800,2877120330,16330,16330,16330,16330,0
|
|
20230605,164700,2877120330,16330,16330,16330,16330,3187
|
|
20230605,164600,2877120330,16330,16330,16330,16330,0
|
|
20230605,164500,2877120330,16330,16330,16330,16330,0
|
|
20230605,164400,2877120330,16330,16330,16330,16330,0
|
|
20230605,164300,2877120330,16330,16330,16330,16330,0
|
|
20230605,164200,2877120330,16330,16330,16330,16330,0
|
|
20230605,164100,2877120330,16330,16330,16330,16330,0
|
|
20230605,164000,2877120330,16330,16330,16330,16330,0
|
|
20230605,163900,2877120330,16330,16330,16330,16330,0
|
|
20230605,163800,2877120330,16330,16330,16330,16330,0
|
|
20230605,163700,2877120330,16330,16330,16330,16330,0
|
|
20230605,163600,2877120330,16330,16330,16330,16330,0
|
|
20230605,163500,2877120330,16330,16330,16330,16330,0
|
|
20230605,163400,2877120330,16330,16330,16330,16330,0
|
|
20230605,163300,2877120330,16330,16330,16330,16330,0
|
|
20230605,163200,2877120330,16330,16330,16330,16330,0
|
|
20230605,163100,2877120330,16330,16330,16330,16330,0
|
|
20230605,163000,2877120330,16330,16330,16330,16330,0
|
|
20230605,162900,2877120330,16330,16330,16330,16330,0
|
|
20230605,162800,2877120330,16330,16330,16330,16330,0
|
|
20230605,162700,2877120330,16330,16330,16330,16330,0
|
|
20230605,162600,2877120330,16330,16330,16330,16330,0
|
|
20230605,162500,2877120330,16330,16330,16330,16330,0
|
|
20230605,162400,2877120330,16330,16330,16330,16330,0
|
|
20230605,162300,2877120330,16330,16330,16330,16330,0
|
|
20230605,162200,2877120330,16330,16330,16330,16330,0
|
|
20230605,162100,2877120330,16330,16330,16330,16330,0
|
|
20230605,162000,2877120330,16330,16330,16330,16330,0
|
|
20230605,161900,2877120330,16330,16330,16330,16330,0
|
|
20230605,161800,2877120330,16330,16330,16330,16330,0
|
|
20230605,161700,2877120330,16330,16330,16330,16330,3187
|
|
20230605,161600,2877120330,16330,16330,16330,16330,0
|
|
20230605,161500,2877120330,16330,16330,16330,16330,0
|
|
20230605,161400,2877120330,16330,16330,16330,16330,0
|
|
20230605,161300,2877120330,16330,16330,16330,16330,0
|
|
20230605,161200,2877120330,16330,16330,16330,16330,0
|
|
20230605,161100,2877120330,16330,16330,16330,16330,0
|
|
20230605,161000,2877120330,16330,16330,16330,16330,0
|
|
20230605,160900,2877120330,16330,16330,16330,16330,0
|
|
20230605,160800,2877120330,16330,16330,16330,16330,0
|
|
20230605,160700,2877120330,16330,16330,16330,16330,0
|
|
20230605,160600,2877120330,16330,16330,16330,16330,0
|
|
20230605,160500,2877120330,16330,16330,16330,16330,0
|
|
20230605,160400,2877120330,16330,16330,16330,16330,0
|
|
20230605,160300,2877120330,16330,16330,16330,16330,0
|
|
20230605,160200,2877120330,16330,16330,16330,16330,0
|
|
20230605,160100,2877120330,16330,16330,16330,16330,0
|
|
20230605,160000,2877120330,16330,16330,16330,16330,0
|
|
20230605,155900,2877120330,16330,16330,16330,16330,0
|
|
20230605,155800,2877120330,16330,16330,16330,16330,0
|
|
20230605,155700,2877120330,16330,16330,16330,16330,0
|
|
20230605,155600,2877120330,16330,16330,16330,16330,0
|
|
20230605,155500,2877120330,16330,16330,16330,16330,0
|
|
20230605,155400,2877120330,16330,16330,16330,16330,0
|
|
20230605,155300,2877120330,16330,16330,16330,16330,0
|
|
20230605,155200,2877120330,16330,16330,16330,16330,0
|
|
20230605,155100,2877120330,16330,16330,16330,16330,0
|
|
20230605,155000,2877120330,16330,16330,16330,16330,0
|
|
20230605,154900,2877120330,16330,16330,16330,16330,0
|
|
20230605,154800,2877120330,16330,16330,16330,16330,0
|
|
20230605,154700,2877120330,16330,16330,16330,16330,3187
|
|
20230605,154600,2877120330,16330,16330,16330,16330,0
|
|
20230605,154500,2877120330,16330,16330,16330,16330,0
|
|
20230605,154400,2877120330,16330,16330,16330,16330,0
|
|
20230605,154300,2877120330,16330,16330,16330,16330,0
|
|
20230605,154200,2877120330,16330,16330,16330,16330,0
|
|
20230605,154100,2877120330,16330,16330,16330,16330,0
|
|
20230605,154000,2877120330,16330,16330,16330,16330,0
|
|
20230605,153900,2877120330,16330,16330,16330,16330,0
|
|
20230605,153800,2877120330,16330,16330,16330,16330,0
|
|
20230605,153700,2877120330,16330,16330,16330,16330,0
|
|
20230605,153600,2877120330,16330,16330,16330,16330,0
|
|
20230605,153500,2877120330,16330,16330,16330,16330,0
|
|
20230605,153400,2877120330,16330,16330,16330,16330,0
|
|
20230605,153300,2877120330,16330,16330,16330,16330,0
|
|
20230605,153200,2877120330,16330,16330,16330,16330,0
|
|
20230605,153100,2877120330,16330,16330,16330,16330,0
|
|
20230605,153000,2877120330,16330,16330,16330,16330,3187
|
|
20230605,152900,2825076620,16350,16350,16350,16350,0
|
|
20230605,152800,2825076620,16350,16350,16350,16350,0
|
|
20230605,152700,2825076620,16350,16350,16350,16350,0
|
|
20230605,152600,2825076620,16350,16350,16350,16350,0
|
|
20230605,152500,2825076620,16350,16350,16350,16350,0
|
|
20230605,152400,2825076620,16350,16350,16350,16350,0
|
|
20230605,152300,2825076620,16350,16350,16350,16350,0
|
|
20230605,152200,2825076620,16350,16350,16350,16350,0
|
|
20230605,152100,2825076620,16350,16350,16350,16350,0
|
|
20230605,152000,2825076620,16350,16350,16350,16350,0
|
|
20230605,151900,2825076620,16350,16350,16350,16350,181
|
|
20230605,151800,2822117270,16350,16350,16350,16350,40
|
|
20230605,151700,2821463270,16340,16360,16360,16340,739
|
|
20230605,151600,2809382010,16360,16350,16360,16350,259
|
|
20230605,151500,2805145460,16350,16350,16350,16340,453
|
|
20230605,151400,2797739130,16340,16350,16350,16340,54
|
|
20230605,151300,2796856310,16340,16350,16350,16340,183
|
|
20230605,151200,2793864440,16350,16340,16350,16340,47
|
|
20230605,151100,2793096050,16350,16350,16350,16340,171
|
|
20230605,151000,2790300360,16350,16360,16360,16350,178
|
|
20230605,150900,2787388470,16360,16360,16360,16350,285
|
|
20230605,150800,2782727640,16360,16350,16360,16350,319
|
|
20230605,150700,2777509980,16360,16350,16360,16350,140
|
|
20230605,150600,2775219860,16360,16340,16360,16340,233
|
|
20230605,150500,2771409700,16340,16360,16360,16340,1770
|
|
20230605,150400,2742470750,16360,16360,16360,16350,372
|
|
20230605,150300,2736385120,16360,16360,16360,16350,351
|
|
20230605,150200,2730642910,16360,16340,16360,16340,250
|
|
20230605,150100,2726553410,16350,16350,16360,16340,868
|
|
20230605,150000,2712363220,16360,16350,16360,16350,520
|
|
20230605,145900,2703856200,16350,16350,16360,16350,743
|
|
20230605,145800,2691704770,16340,16350,16360,16340,277
|
|
20230605,145700,2687174720,16360,16350,16360,16340,279
|
|
20230605,145600,2682613190,16340,16340,16350,16340,268
|
|
20230605,145500,2678231740,16340,16350,16360,16330,456
|
|
20230605,145400,2670777730,16360,16360,16360,16350,322
|
|
20230605,145300,2665510030,16360,16360,16360,16340,222
|
|
20230605,145200,2661878840,16360,16360,16360,16340,396
|
|
20230605,145100,2655402110,16360,16350,16360,16350,271
|
|
20230605,145000,2650969560,16360,16360,16370,16350,574
|
|
20230605,144900,2641577830,16370,16360,16370,16360,353
|
|
20230605,144800,2635801090,16360,16360,16370,16360,591
|
|
20230605,144700,2626130150,16370,16360,16370,16360,464
|
|
20230605,144600,2618536200,16360,16360,16370,16350,708
|
|
20230605,144500,2606952890,16370,16360,16370,16350,427
|
|
20230605,144400,2599965730,16360,16350,16360,16350,1400
|
|
20230605,144300,2577063410,16350,16350,16360,16350,365
|
|
20230605,144200,2571094540,16360,16350,16370,16350,232
|
|
20230605,144100,2567299600,16340,16370,16370,16340,294
|
|
20230605,144000,2562488040,16360,16340,16360,16340,272
|
|
20230605,143900,2558041040,16350,16360,16370,16350,282
|
|
20230605,143800,2553427150,16370,16370,16380,16350,351
|
|
20230605,143700,2547681070,16370,16360,16370,16360,243
|
|
20230605,143600,2543703920,16350,16350,16360,16340,801
|
|
20230605,143500,2530606010,16360,16350,16360,16340,328
|
|
20230605,143400,2525243340,16350,16350,16350,16340,503
|
|
20230605,143300,2517019830,16340,16350,16360,16340,219
|
|
20230605,143200,2513438360,16350,16350,16360,16340,162
|
|
20230605,143100,2510789850,16350,16350,16360,16350,376
|
|
20230605,143000,2504639710,16340,16350,16360,16330,177
|
|
20230605,142900,2501746360,16350,16350,16360,16350,274
|
|
20230605,142800,2497264450,16340,16320,16360,16320,350
|
|
20230605,142700,2491546090,16320,16380,16390,16320,1059
|
|
20230605,142600,2474231320,16380,16370,16380,16370,219
|
|
20230605,142500,2470645060,16380,16330,16380,16330,323
|
|
20230605,142400,2465358190,16330,16330,16330,16320,408
|
|
20230605,142300,2458695750,16330,16390,16400,16320,742
|
|
20230605,142200,2446563610,16400,16390,16400,16390,288
|
|
20230605,142100,2441841930,16380,16390,16400,16380,286
|
|
20230605,142000,2437153850,16390,16390,16400,16390,451
|
|
20230605,141900,2429759280,16390,16390,16400,16390,269
|
|
20230605,141800,2425347970,16390,16400,16400,16390,201
|
|
20230605,141700,2422051860,16400,16390,16400,16390,318
|
|
20230605,141600,2416837220,16390,16400,16400,16390,283
|
|
20230605,141500,2412196920,16400,16400,16400,16390,406
|
|
20230605,141400,2405539400,16400,16390,16400,16390,415
|
|
20230605,141300,2398734890,16400,16390,16400,16380,508
|
|
20230605,141200,2390408810,16390,16390,16400,16380,325
|
|
20230605,141100,2385080970,16380,16400,16400,16370,260
|
|
20230605,141000,2380818420,16400,16400,16410,16390,704
|
|
20230605,140900,2369271070,16390,16410,16410,16390,289
|
|
20230605,140800,2364530240,16400,16410,16410,16400,375
|
|
20230605,140700,2358376730,16410,16410,16410,16400,229
|
|
20230605,140600,2354619620,16400,16390,16400,16390,468
|
|
20230605,140500,2346944770,16400,16400,16400,16400,164
|
|
20230605,140400,2344255170,16400,16400,16400,16390,326
|
|
20230605,140300,2338908820,16390,16370,16390,16360,510
|
|
20230605,140200,2330553190,16370,16370,16370,16360,227
|
|
20230605,140100,2326837370,16360,16370,16390,16360,401
|
|
20230605,140000,2320269010,16370,16350,16380,16350,305
|
|
20230605,135900,2315275780,16360,16340,16370,16340,348
|
|
20230605,135800,2309586020,16340,16360,16370,16340,283
|
|
20230605,135700,2304957450,16370,16390,16390,16360,222
|
|
20230605,135600,2301323460,16380,16380,16390,16370,415
|
|
20230605,135500,2294525070,16370,16380,16380,16370,54
|
|
20230605,135400,2293640750,16380,16370,16380,16370,341
|
|
20230605,135300,2288056060,16370,16370,16380,16360,133
|
|
20230605,135200,2285879260,16370,16370,16380,16310,549
|
|
20230605,135100,2276908540,16380,16370,16380,16370,215
|
|
20230605,135000,2273387360,16380,16370,16380,16370,530
|
|
20230605,134900,2264708170,16370,16370,16370,16360,305
|
|
20230605,134800,2259715750,16360,16360,16370,16350,216
|
|
20230605,134700,2256180890,16370,16360,16370,16350,303
|
|
20230605,134600,2251223800,16360,16350,16360,16350,164
|
|
20230605,134500,2248540860,16350,16350,16360,16350,285
|
|
20230605,134400,2243879850,16350,16350,16350,16340,155
|
|
20230605,134300,2241345750,16350,16340,16350,16340,303
|
|
20230605,134200,2236392900,16340,16350,16360,16330,295
|
|
20230605,134100,2231570730,16350,16360,16360,16340,314
|
|
20230605,134000,2226435610,16350,16330,16350,16330,168
|
|
20230605,133900,2223689510,16340,16360,16360,16330,247
|
|
20230605,133800,2219651800,16370,16340,16380,16310,560
|
|
20230605,133700,2210494920,16370,16350,16370,16350,142
|
|
20230605,133600,2208170720,16350,16340,16370,16340,342
|
|
20230605,133500,2202577700,16350,16340,16350,16340,275
|
|
20230605,133400,2198082280,16330,16350,16350,16330,46
|
|
20230605,133300,2197330340,16350,16340,16350,16340,319
|
|
20230605,133200,2192115260,16340,16360,16380,16340,231
|
|
20230605,133100,2188336370,16380,16360,16380,16350,493
|
|
20230605,133000,2180268890,16360,16380,16380,16360,185
|
|
20230605,132900,2177239160,16390,16360,16390,16330,443
|
|
20230605,132800,2170000340,16400,16370,16400,16360,304
|
|
20230605,132700,2165021700,16360,16360,16370,16360,328
|
|
20230605,132600,2159654350,16360,16390,16390,16360,313
|
|
20230605,132500,2154532420,16370,16370,16390,16370,249
|
|
20230605,132400,2150453820,16370,16400,16400,16370,481
|
|
20230605,132300,2142573850,16400,16410,16410,16380,381
|
|
20230605,132200,2136328380,16400,16400,16400,16390,289
|
|
20230605,132100,2131588810,16390,16410,16410,16390,402
|
|
20230605,132000,2124997050,16410,16410,16410,16400,220
|
|
20230605,131900,2121386930,16410,16400,16410,16390,329
|
|
20230605,131800,2115991270,16410,16410,16420,16400,301
|
|
20230605,131700,2111051650,16420,16410,16420,16410,282
|
|
20230605,131600,2106421620,16420,16420,16430,16420,226
|
|
20230605,131500,2102709200,16430,16420,16430,16400,454
|
|
20230605,131400,2095259930,16410,16430,16430,16410,474
|
|
20230605,131300,2087475840,16430,16420,16430,16420,157
|
|
20230605,131200,2084896930,16420,16420,16420,16420,226
|
|
20230605,131100,2081186010,16420,16420,16420,16410,247
|
|
20230605,131000,2077130400,16420,16410,16420,16400,215
|
|
20230605,130900,2073601370,16410,16400,16410,16400,271
|
|
20230605,130800,2069155340,16410,16420,16420,16410,468
|
|
20230605,130700,2061472840,16420,16420,16430,16420,332
|
|
20230605,130600,2056019480,16430,16420,16430,16410,275
|
|
20230605,130500,2051504010,16420,16410,16420,16410,158
|
|
20230605,130400,2048910720,16420,16420,16420,16400,192
|
|
20230605,130300,2045758330,16420,16430,16430,16410,448
|
|
20230605,130200,2038401180,16430,16410,16430,16410,196
|
|
20230605,130100,2035182450,16410,16390,16410,16390,393
|
|
20230605,130000,2028738260,16400,16400,16400,16390,343
|
|
20230605,125900,2023113240,16390,16400,16400,16390,239
|
|
20230605,125800,2019193710,16400,16400,16400,16390,167
|
|
20230605,125700,2016455110,16400,16410,16410,16390,329
|
|
20230605,125600,2011058370,16400,16420,16430,16400,800
|
|
20230605,125500,1997930260,16430,16420,16430,16420,286
|
|
20230605,125400,1993231680,16430,16430,16440,16430,244
|
|
20230605,125300,1989222610,16430,16430,16440,16420,354
|
|
20230605,125200,1983405670,16440,16440,16450,16430,377
|
|
20230605,125100,1977207160,16440,16440,16450,16440,244
|
|
20230605,125000,1973195760,16440,16440,16440,16430,480
|
|
20230605,124900,1965304570,16430,16440,16440,16420,348
|
|
20230605,124800,1959586380,16430,16450,16450,16430,178
|
|
20230605,124700,1956660070,16440,16450,16450,16430,335
|
|
20230605,124600,1951152340,16450,16450,16450,16440,328
|
|
20230605,124500,1945757430,16440,16450,16450,16440,275
|
|
20230605,124400,1941233870,16440,16450,16450,16440,132
|
|
20230605,124300,1939063700,16440,16440,16450,16430,442
|
|
20230605,124200,1931795300,16440,16440,16450,16440,275
|
|
20230605,124100,1927272340,16440,16430,16450,16430,228
|
|
20230605,124000,1923522990,16450,16450,16450,16430,145
|
|
20230605,123900,1921137930,16450,16450,16450,16440,317
|
|
20230605,123800,1915923840,16450,16440,16450,16430,355
|
|
20230605,123700,1910085680,16430,16430,16440,16430,29
|
|
20230605,123600,1909609060,16450,16440,16450,16430,597
|
|
20230605,123500,1899793530,16440,16440,16450,16440,336
|
|
20230605,123400,1894268440,16440,16440,16440,16440,122
|
|
20230605,123300,1892262760,16440,16430,16440,16430,243
|
|
20230605,123200,1888268270,16430,16450,16450,16430,399
|
|
20230605,123100,1881707510,16450,16440,16450,16440,355
|
|
20230605,123000,1875868110,16450,16430,16450,16430,228
|
|
20230605,122900,1872119590,16440,16450,16450,16440,272
|
|
20230605,122800,1867646540,16440,16440,16450,16440,290
|
|
20230605,122700,1862877150,16440,16440,16450,16440,257
|
|
20230605,122600,1858650960,16450,16430,16450,16430,201
|
|
20230605,122500,1855345640,16430,16450,16450,16430,304
|
|
20230605,122400,1850345930,16450,16450,16450,16440,169
|
|
20230605,122300,1847567400,16440,16450,16450,16440,226
|
|
20230605,122200,1843851210,16440,16430,16440,16430,274
|
|
20230605,122100,1839346700,16440,16440,16450,16430,357
|
|
20230605,122000,1833476070,16440,16430,16440,16430,260
|
|
20230605,121900,1829201730,16440,16440,16440,16430,147
|
|
20230605,121800,1826785170,16440,16440,16450,16440,378
|
|
20230605,121700,1820568320,16440,16450,16450,16440,253
|
|
20230605,121600,1816407130,16450,16440,16460,16440,1752
|
|
20230605,121500,1787579250,16420,16450,16450,16420,892
|
|
20230605,121400,1772923500,16450,16440,16450,16440,445
|
|
20230605,121300,1765604420,16440,16450,16460,16420,26
|
|
20230605,121200,1765176920,16420,16420,16460,16420,4125
|
|
20230605,121100,1697389470,16410,16410,16410,16410,714
|
|
20230605,121000,1685672730,16410,16380,16410,16380,6004
|
|
20230605,120900,1587230480,16390,16380,16390,16380,837
|
|
20230605,120800,1573520410,16380,16380,16380,16370,489
|
|
20230605,120700,1565510890,16380,16380,16380,16370,236
|
|
20230605,120600,1561646370,16380,16370,16380,16370,369
|
|
20230605,120500,1555603100,16370,16380,16380,16370,205
|
|
20230605,120400,1552245410,16370,16380,16380,16370,302
|
|
20230605,120300,1547298770,16380,16370,16380,16370,251
|
|
20230605,120200,1543187430,16380,16370,16380,16370,495
|
|
20230605,120100,1535084050,16370,16360,16370,16360,337
|
|
20230605,120000,1529567420,16360,16370,16370,16360,248
|
|
20230605,115900,1525507700,16370,16360,16380,16360,456
|
|
20230605,115800,1518040070,16370,16360,16370,16360,405
|
|
20230605,115700,1511410260,16370,16370,16370,16360,730
|
|
20230605,115600,1499462750,16370,16370,16370,16370,43
|
|
20230605,115500,1498758840,16370,16370,16370,16360,182
|
|
20230605,115400,1495779530,16370,16370,16370,16350,385
|
|
20230605,115300,1489478360,16370,16370,16370,16360,235
|
|
20230605,115200,1485632170,16370,16360,16370,16360,336
|
|
20230605,115100,1480132380,16360,16360,16370,16360,220
|
|
20230605,115000,1476531950,16370,16370,16370,16360,551
|
|
20230605,114900,1467513060,16360,16360,16370,16360,161
|
|
20230605,114800,1464877690,16370,16370,16370,16370,197
|
|
20230605,114700,1461652800,16360,16370,16370,16360,456
|
|
20230605,114600,1454190900,16370,16370,16370,16370,168
|
|
20230605,114500,1451440740,16370,16370,16370,16370,357
|
|
20230605,114400,1445596650,16370,16380,16380,16360,457
|
|
20230605,114300,1438114830,16380,16370,16380,16370,605
|
|
20230605,114200,1428209210,16370,16370,16370,16360,301
|
|
20230605,114100,1423282270,16370,16370,16370,16370,243
|
|
20230605,114000,1419304360,16370,16370,16370,16370,342
|
|
20230605,113900,1413705820,16360,16370,16370,16360,786
|
|
20230605,113800,1400839100,16370,16360,16370,16360,203
|
|
20230605,113700,1397517990,16360,16350,16360,16350,840
|
|
20230605,113600,1383781380,16350,16340,16350,16340,427
|
|
20230605,113500,1376801130,16340,16340,16350,16340,149
|
|
20230605,113400,1374366040,16340,16350,16350,16340,453
|
|
20230605,113300,1366960220,16350,16330,16350,16330,342
|
|
20230605,113200,1361371060,16330,16330,16340,16330,396
|
|
20230605,113100,1354901380,16330,16330,16340,16330,379
|
|
20230605,113000,1348709170,16330,16330,16340,16330,414
|
|
20230605,112900,1341946440,16340,16340,16340,16340,468
|
|
20230605,112800,1334299320,16340,16330,16340,16330,259
|
|
20230605,112700,1330068580,16330,16330,16330,16330,340
|
|
20230605,112600,1324516380,16330,16320,16330,16320,314
|
|
20230605,112500,1319388830,16330,16310,16330,16310,588
|
|
20230605,112400,1309789210,16320,16330,16330,16310,437
|
|
20230605,112300,1302655390,16330,16290,16330,16290,4089
|
|
20230605,112200,1235989950,16290,16290,16290,16280,361
|
|
20230605,112100,1230109360,16280,16290,16290,16280,243
|
|
20230605,112000,1226150960,16280,16280,16290,16270,1665
|
|
20230605,111900,1199039750,16280,16280,16280,16270,276
|
|
20230605,111800,1194546910,16270,16280,16280,16270,411
|
|
20230605,111700,1187857130,16280,16280,16280,16270,422
|
|
20230605,111600,1180988510,16280,16270,16280,16270,521
|
|
20230605,111500,1172507350,16270,16280,16280,16270,489
|
|
20230605,111400,1164546820,16280,16280,16280,16280,466
|
|
20230605,111300,1156960340,16280,16280,16280,16270,145
|
|
20230605,111200,1154599770,16270,16270,16270,16260,1032
|
|
20230605,111100,1137809440,16270,16260,16270,16260,214
|
|
20230605,111000,1134328450,16260,16270,16270,16260,329
|
|
20230605,110900,1128978540,16270,16270,16270,16260,315
|
|
20230605,110800,1123854520,16270,16270,16270,16260,270
|
|
20230605,110700,1119462880,16240,16270,16270,16240,299
|
|
20230605,110600,1114599720,16270,16280,16280,16270,381
|
|
20230605,110500,1108399130,16280,16270,16280,16270,338
|
|
20230605,110400,1102898270,16280,16260,16280,16260,453
|
|
20230605,110300,1095526570,16260,16240,16260,16240,284
|
|
20230605,110200,1090911400,16250,16250,16280,16250,179
|
|
20230605,110100,1087998670,16240,16270,16270,16240,425
|
|
20230605,110000,1081085620,16270,16270,16280,16260,992
|
|
20230605,105900,1064951830,16270,16280,16280,16270,356
|
|
20230605,105800,1059157150,16280,16270,16280,16260,247
|
|
20230605,105700,1055138200,16280,16240,16280,16240,1955
|
|
20230605,105600,1023359390,16240,16230,16240,16230,372
|
|
20230605,105500,1017319600,16220,16230,16240,16220,441
|
|
20230605,105400,1010163790,16240,16230,16240,16220,1342
|
|
20230605,105300,988381700,16230,16230,16230,16220,184
|
|
20230605,105200,985395450,16230,16200,16230,16200,290
|
|
20230605,105100,980691500,16200,16220,16230,16200,343
|
|
20230605,105000,975126800,16220,16230,16230,16210,368
|
|
20230605,104900,969156670,16230,16220,16230,16210,118
|
|
20230605,104800,967242440,16230,16260,16260,16230,1204
|
|
20230605,104700,947698430,16260,16250,16260,16240,637
|
|
20230605,104600,937349210,16250,16260,16260,16250,290
|
|
20230605,104500,932634890,16260,16260,16260,16240,530
|
|
20230605,104400,924018670,16260,16250,16260,16230,505
|
|
20230605,104300,915812600,16250,16220,16260,16220,1040
|
|
20230605,104200,898920370,16220,16210,16220,16200,436
|
|
20230605,104100,891852900,16210,16210,16210,16200,290
|
|
20230605,104000,887152620,16210,16200,16210,16200,424
|
|
20230605,103900,880280080,16210,16200,16210,16190,640
|
|
20230605,103800,869910960,16200,16190,16200,16180,350
|
|
20230605,103700,864243100,16180,16180,16190,16180,337
|
|
20230605,103600,858787880,16180,16180,16190,16180,1178
|
|
20230605,103500,839724440,16180,16160,16180,16160,168
|
|
20230605,103400,837006270,16170,16180,16180,16170,458
|
|
20230605,103300,829597900,16180,16170,16180,16170,352
|
|
20230605,103200,823903510,16170,16160,16180,16160,419
|
|
20230605,103100,817129300,16160,16140,16160,16140,822
|
|
20230605,103000,803857370,16120,16130,16150,16120,301
|
|
20230605,102900,798999870,16140,16140,16140,16110,1227
|
|
20230605,102800,779216670,16140,16100,16140,16090,2706
|
|
20230605,102700,735629330,16090,16100,16110,16090,260
|
|
20230605,102600,731443110,16100,16100,16110,16090,475
|
|
20230605,102500,723796460,16100,16100,16100,16100,59
|
|
20230605,102400,722846560,16100,16100,16100,16090,330
|
|
20230605,102300,717534060,16100,16100,16100,16090,372
|
|
20230605,102200,711544890,16100,16080,16100,16080,477
|
|
20230605,102100,703869500,16090,16090,16090,16090,117
|
|
20230605,102000,701986970,16090,16090,16090,16080,307
|
|
20230605,101900,697047370,16080,16080,16090,16080,178
|
|
20230605,101800,694184150,16080,16070,16090,16070,1824
|
|
20230605,101700,664860600,16080,16070,16080,16070,397
|
|
20230605,101600,658480770,16070,16060,16070,16060,105
|
|
20230605,101500,656793610,16060,16060,16070,16060,171
|
|
20230605,101400,654046280,16050,16060,16060,16050,543
|
|
20230605,101300,645328030,16050,16060,16060,16050,57
|
|
20230605,101200,644412890,16050,16050,16060,16050,212
|
|
20230605,101100,641009750,16050,16050,16050,16050,27
|
|
20230605,101000,640576400,16050,16050,16050,16050,125
|
|
20230605,100900,638570150,16050,16040,16050,16040,131
|
|
20230605,100800,636468100,16040,16060,16060,16030,149
|
|
20230605,100700,634076900,16060,16050,16060,16050,24
|
|
20230605,100600,633691490,16060,16060,16060,16060,73
|
|
20230605,100500,632519110,16070,16060,16070,16060,209
|
|
20230605,100400,629162240,16050,16060,16060,16050,38
|
|
20230605,100300,628552060,16060,16010,16060,16010,728
|
|
20230605,100200,616889290,16010,16010,16020,16010,222
|
|
20230605,100100,613334660,16020,16010,16020,16010,373
|
|
20230605,100000,607360310,16010,16010,16020,16010,52
|
|
20230605,095900,606527310,16020,16020,16020,16020,106
|
|
20230605,095800,604829190,16020,16020,16020,16010,136
|
|
20230605,095700,602650530,16020,16010,16020,16010,35
|
|
20230605,095600,602089860,16020,16020,16020,16020,73
|
|
20230605,095500,600920400,16020,16020,16020,16020,164
|
|
20230605,095400,598293120,16020,16010,16020,16010,126
|
|
20230605,095300,596274680,16020,16050,16060,16020,958
|
|
20230605,095200,580911120,16060,16050,16060,16050,99
|
|
20230605,095100,579321280,16050,16050,16060,16050,309
|
|
20230605,095000,574359620,16050,16050,16050,16050,714
|
|
20230605,094900,562899920,16040,16050,16050,16040,90
|
|
20230605,094800,561455800,16040,16050,16060,16040,896
|
|
20230605,094700,547075160,16050,16040,16050,16030,237
|
|
20230605,094600,543272180,16040,16030,16040,16030,399
|
|
20230605,094500,536872360,16030,16040,16040,16030,59
|
|
20230605,094400,535926030,16030,16040,16040,16030,186
|
|
20230605,094300,532942970,16020,16020,16030,16010,1321
|
|
20230605,094200,511774860,16030,16020,16030,16020,90
|
|
20230605,094100,510332680,16020,16020,16020,16010,89
|
|
20230605,094000,508907010,16010,16020,16020,16010,159
|
|
20230605,093900,506360930,16020,16010,16020,16010,9
|
|
20230605,093800,506216760,16000,16010,16010,16000,231
|
|
20230605,093700,502518580,16010,16020,16020,16010,281
|
|
20230605,093600,498017800,16010,16020,16020,16010,83
|
|
20230605,093500,496688690,16010,16010,16020,16010,163
|
|
20230605,093400,494078350,16010,16010,16010,16000,48
|
|
20230605,093300,493309910,16000,15990,16000,15990,752
|
|
20230605,093200,481284340,16000,16010,16020,16000,130
|
|
20230605,093100,479203460,16010,16010,16010,16010,64
|
|
20230605,093000,478178820,16010,16010,16020,16010,237
|
|
20230605,092900,474384040,16000,16010,16010,16000,198
|
|
20230605,092800,471214120,16020,16020,16020,16020,49
|
|
20230605,092700,470429140,16010,16010,16020,16000,4792
|
|
20230605,092600,393750600,16010,16020,16020,16010,365
|
|
20230605,092500,387905890,16030,16040,16050,16030,167
|
|
20230605,092400,385227350,16040,16040,16040,16030,200
|
|
20230605,092300,382019440,16040,16030,16040,16020,995
|
|
20230605,092200,366070000,16020,16020,16020,16020,90
|
|
20230605,092100,364628200,16030,16040,16040,16010,1033
|
|
20230605,092000,348069620,16040,16020,16040,16020,229
|
|
20230605,091900,344398760,16030,16020,16030,16020,619
|
|
20230605,091800,334476240,16030,16020,16040,16020,114
|
|
20230605,091700,332648520,16020,15990,16030,15990,4552
|
|
20230605,091600,259805680,15990,16000,16000,15990,267
|
|
20230605,091500,255534580,16000,16010,16010,15990,1889
|
|
20230605,091400,225319300,16010,16000,16020,16000,836
|
|
20230605,091300,211937780,16000,15940,16010,15930,2496
|
|
20230605,091200,172053700,15940,15950,15950,15920,165
|
|
20230605,091100,169425580,15940,15930,15950,15930,445
|
|
20230605,091000,162332100,15930,15930,15930,15930,126
|
|
20230605,090900,160324920,15930,15920,15930,15920,664
|
|
20230605,090800,149753610,15920,15920,15920,15900,314
|
|
20230605,090700,144755430,15920,15930,15930,15920,131
|
|
20230605,090600,142669610,15950,15960,15960,15950,140
|
|
20230605,090500,140436100,15970,15970,15980,15960,883
|
|
20230605,090400,126334210,15980,15980,16020,15980,1000
|
|
20230605,090300,110337640,15970,15930,15980,15910,3231
|
|
20230605,090200,58821340,15940,15890,15980,15890,780
|
|
20230605,090100,46399130,15910,15880,15920,15860,2198
|
|
20230605,090000,11467820,15820,15870,15880,15820,722
|