574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,183100,1705301310,15950,15950,15950,15950,1462
|
|
20230616,183000,1705301310,15950,15950,15950,15950,0
|
|
20230616,182900,1705301310,15950,15950,15950,15950,0
|
|
20230616,182800,1705301310,15950,15950,15950,15950,0
|
|
20230616,182700,1705301310,15950,15950,15950,15950,0
|
|
20230616,182600,1705301310,15950,15950,15950,15950,0
|
|
20230616,182500,1705301310,15950,15950,15950,15950,0
|
|
20230616,182400,1705301310,15950,15950,15950,15950,0
|
|
20230616,182300,1705301310,15950,15950,15950,15950,0
|
|
20230616,182200,1705301310,15950,15950,15950,15950,0
|
|
20230616,182100,1705301310,15950,15950,15950,15950,0
|
|
20230616,182000,1705301310,15950,15950,15950,15950,0
|
|
20230616,181900,1705301310,15950,15950,15950,15950,0
|
|
20230616,181800,1705301310,15950,15950,15950,15950,0
|
|
20230616,181700,1705301310,15950,15950,15950,15950,0
|
|
20230616,181600,1705301310,15950,15950,15950,15950,0
|
|
20230616,181500,1705301310,15950,15950,15950,15950,0
|
|
20230616,181400,1705301310,15950,15950,15950,15950,0
|
|
20230616,181300,1705301310,15950,15950,15950,15950,0
|
|
20230616,181200,1705301310,15950,15950,15950,15950,0
|
|
20230616,181100,1705301310,15950,15950,15950,15950,0
|
|
20230616,181000,1705301310,15950,15950,15950,15950,0
|
|
20230616,180900,1705301310,15950,15950,15950,15950,0
|
|
20230616,180800,1705301310,15950,15950,15950,15950,0
|
|
20230616,180700,1705301310,15950,15950,15950,15950,0
|
|
20230616,180600,1705301310,15950,15950,15950,15950,0
|
|
20230616,180500,1705301310,15950,15950,15950,15950,0
|
|
20230616,180400,1705301310,15950,15950,15950,15950,0
|
|
20230616,180300,1705301310,15950,15950,15950,15950,0
|
|
20230616,180200,1705301310,15950,15950,15950,15950,0
|
|
20230616,180100,1705301310,15950,15950,15950,15950,1462
|
|
20230616,180000,1705301310,15950,15950,15950,15950,0
|
|
20230616,175900,1705301310,15950,15950,15950,15950,0
|
|
20230616,175800,1705301310,15950,15950,15950,15950,0
|
|
20230616,175700,1705301310,15950,15950,15950,15950,0
|
|
20230616,175600,1705301310,15950,15950,15950,15950,0
|
|
20230616,175500,1705301310,15950,15950,15950,15950,0
|
|
20230616,175400,1705301310,15950,15950,15950,15950,0
|
|
20230616,175300,1705301310,15950,15950,15950,15950,0
|
|
20230616,175200,1705301310,15950,15950,15950,15950,0
|
|
20230616,175100,1705301310,15950,15950,15950,15950,0
|
|
20230616,175000,1705301310,15950,15950,15950,15950,0
|
|
20230616,174900,1705301310,15950,15950,15950,15950,0
|
|
20230616,174800,1705301310,15950,15950,15950,15950,0
|
|
20230616,174700,1705301310,15950,15950,15950,15950,0
|
|
20230616,174600,1705301310,15950,15950,15950,15950,0
|
|
20230616,174500,1705301310,15950,15950,15950,15950,0
|
|
20230616,174400,1705301310,15950,15950,15950,15950,0
|
|
20230616,174300,1705301310,15950,15950,15950,15950,0
|
|
20230616,174200,1705301310,15950,15950,15950,15950,0
|
|
20230616,174100,1705301310,15950,15950,15950,15950,0
|
|
20230616,174000,1705301310,15950,15950,15950,15950,0
|
|
20230616,173900,1705301310,15950,15950,15950,15950,0
|
|
20230616,173800,1705301310,15950,15950,15950,15950,0
|
|
20230616,173700,1705301310,15950,15950,15950,15950,0
|
|
20230616,173600,1705301310,15950,15950,15950,15950,0
|
|
20230616,173500,1705301310,15950,15950,15950,15950,0
|
|
20230616,173400,1705301310,15950,15950,15950,15950,0
|
|
20230616,173300,1705301310,15950,15950,15950,15950,0
|
|
20230616,173200,1705301310,15950,15950,15950,15950,0
|
|
20230616,173100,1705301310,15950,15950,15950,15950,1462
|
|
20230616,173000,1705301310,15950,15950,15950,15950,0
|
|
20230616,172900,1705301310,15950,15950,15950,15950,0
|
|
20230616,172800,1705301310,15950,15950,15950,15950,0
|
|
20230616,172700,1705301310,15950,15950,15950,15950,0
|
|
20230616,172600,1705301310,15950,15950,15950,15950,0
|
|
20230616,172500,1705301310,15950,15950,15950,15950,0
|
|
20230616,172400,1705301310,15950,15950,15950,15950,0
|
|
20230616,172300,1705301310,15950,15950,15950,15950,0
|
|
20230616,172200,1705301310,15950,15950,15950,15950,0
|
|
20230616,172100,1705301310,15950,15950,15950,15950,0
|
|
20230616,172000,1705301310,15950,15950,15950,15950,0
|
|
20230616,171900,1705301310,15950,15950,15950,15950,0
|
|
20230616,171800,1705301310,15950,15950,15950,15950,0
|
|
20230616,171700,1705301310,15950,15950,15950,15950,0
|
|
20230616,171600,1705301310,15950,15950,15950,15950,0
|
|
20230616,171500,1705301310,15950,15950,15950,15950,0
|
|
20230616,171400,1705301310,15950,15950,15950,15950,0
|
|
20230616,171300,1705301310,15950,15950,15950,15950,0
|
|
20230616,171200,1705301310,15950,15950,15950,15950,0
|
|
20230616,171100,1705301310,15950,15950,15950,15950,0
|
|
20230616,171000,1705301310,15950,15950,15950,15950,0
|
|
20230616,170900,1705301310,15950,15950,15950,15950,0
|
|
20230616,170800,1705301310,15950,15950,15950,15950,0
|
|
20230616,170700,1705301310,15950,15950,15950,15950,0
|
|
20230616,170600,1705301310,15950,15950,15950,15950,0
|
|
20230616,170500,1705301310,15950,15950,15950,15950,0
|
|
20230616,170400,1705301310,15950,15950,15950,15950,0
|
|
20230616,170300,1705301310,15950,15950,15950,15950,0
|
|
20230616,170200,1705301310,15950,15950,15950,15950,0
|
|
20230616,170100,1705301310,15950,15950,15950,15950,1462
|
|
20230616,170000,1705301310,15950,15950,15950,15950,0
|
|
20230616,165900,1705301310,15950,15950,15950,15950,0
|
|
20230616,165800,1705301310,15950,15950,15950,15950,0
|
|
20230616,165700,1705301310,15950,15950,15950,15950,0
|
|
20230616,165600,1705301310,15950,15950,15950,15950,0
|
|
20230616,165500,1705301310,15950,15950,15950,15950,0
|
|
20230616,165400,1705301310,15950,15950,15950,15950,0
|
|
20230616,165300,1705301310,15950,15950,15950,15950,0
|
|
20230616,165200,1705301310,15950,15950,15950,15950,0
|
|
20230616,165100,1705301310,15950,15950,15950,15950,0
|
|
20230616,165000,1705301310,15950,15950,15950,15950,0
|
|
20230616,164900,1705301310,15950,15950,15950,15950,0
|
|
20230616,164800,1705301310,15950,15950,15950,15950,0
|
|
20230616,164700,1705301310,15950,15950,15950,15950,0
|
|
20230616,164600,1705301310,15950,15950,15950,15950,0
|
|
20230616,164500,1705301310,15950,15950,15950,15950,0
|
|
20230616,164400,1705301310,15950,15950,15950,15950,0
|
|
20230616,164300,1705301310,15950,15950,15950,15950,0
|
|
20230616,164200,1705301310,15950,15950,15950,15950,0
|
|
20230616,164100,1705301310,15950,15950,15950,15950,0
|
|
20230616,164000,1705301310,15950,15950,15950,15950,0
|
|
20230616,163900,1705301310,15950,15950,15950,15950,0
|
|
20230616,163800,1705301310,15950,15950,15950,15950,0
|
|
20230616,163700,1705301310,15950,15950,15950,15950,0
|
|
20230616,163600,1705301310,15950,15950,15950,15950,0
|
|
20230616,163500,1705301310,15950,15950,15950,15950,0
|
|
20230616,163400,1705301310,15950,15950,15950,15950,0
|
|
20230616,163300,1705301310,15950,15950,15950,15950,0
|
|
20230616,163200,1705301310,15950,15950,15950,15950,0
|
|
20230616,163100,1705301310,15950,15950,15950,15950,1462
|
|
20230616,163000,1705301310,15950,15950,15950,15950,0
|
|
20230616,162900,1705301310,15950,15950,15950,15950,0
|
|
20230616,162800,1705301310,15950,15950,15950,15950,0
|
|
20230616,162700,1705301310,15950,15950,15950,15950,0
|
|
20230616,162600,1705301310,15950,15950,15950,15950,0
|
|
20230616,162500,1705301310,15950,15950,15950,15950,0
|
|
20230616,162400,1705301310,15950,15950,15950,15950,0
|
|
20230616,162300,1705301310,15950,15950,15950,15950,0
|
|
20230616,162200,1705301310,15950,15950,15950,15950,0
|
|
20230616,162100,1705301310,15950,15950,15950,15950,0
|
|
20230616,162000,1705301310,15950,15950,15950,15950,0
|
|
20230616,161900,1705301310,15950,15950,15950,15950,0
|
|
20230616,161800,1705301310,15950,15950,15950,15950,0
|
|
20230616,161700,1705301310,15950,15950,15950,15950,0
|
|
20230616,161600,1705301310,15950,15950,15950,15950,0
|
|
20230616,161500,1705301310,15950,15950,15950,15950,0
|
|
20230616,161400,1705301310,15950,15950,15950,15950,0
|
|
20230616,161300,1705301310,15950,15950,15950,15950,0
|
|
20230616,161200,1705301310,15950,15950,15950,15950,0
|
|
20230616,161100,1705301310,15950,15950,15950,15950,0
|
|
20230616,161000,1705301310,15950,15950,15950,15950,0
|
|
20230616,160900,1705301310,15950,15950,15950,15950,0
|
|
20230616,160800,1705301310,15950,15950,15950,15950,0
|
|
20230616,160700,1705301310,15950,15950,15950,15950,0
|
|
20230616,160600,1705301310,15950,15950,15950,15950,0
|
|
20230616,160500,1705301310,15950,15950,15950,15950,0
|
|
20230616,160400,1705301310,15950,15950,15950,15950,0
|
|
20230616,160300,1705301310,15950,15950,15950,15950,0
|
|
20230616,160200,1705301310,15950,15950,15950,15950,0
|
|
20230616,160100,1705301310,15950,15950,15950,15950,1462
|
|
20230616,160000,1705301310,15950,15950,15950,15950,0
|
|
20230616,155900,1705301310,15950,15950,15950,15950,0
|
|
20230616,155800,1705301310,15950,15950,15950,15950,0
|
|
20230616,155700,1705301310,15950,15950,15950,15950,0
|
|
20230616,155600,1705301310,15950,15950,15950,15950,0
|
|
20230616,155500,1705301310,15950,15950,15950,15950,0
|
|
20230616,155400,1705301310,15950,15950,15950,15950,0
|
|
20230616,155300,1705301310,15950,15950,15950,15950,0
|
|
20230616,155200,1705301310,15950,15950,15950,15950,0
|
|
20230616,155100,1705301310,15950,15950,15950,15950,0
|
|
20230616,155000,1705301310,15950,15950,15950,15950,0
|
|
20230616,154900,1705301310,15950,15950,15950,15950,0
|
|
20230616,154800,1705301310,15950,15950,15950,15950,0
|
|
20230616,154700,1705301310,15950,15950,15950,15950,0
|
|
20230616,154600,1705301310,15950,15950,15950,15950,0
|
|
20230616,154500,1705301310,15950,15950,15950,15950,0
|
|
20230616,154400,1705301310,15950,15950,15950,15950,0
|
|
20230616,154300,1705301310,15950,15950,15950,15950,0
|
|
20230616,154200,1705301310,15950,15950,15950,15950,0
|
|
20230616,154100,1705301310,15950,15950,15950,15950,0
|
|
20230616,154000,1705301310,15950,15950,15950,15950,0
|
|
20230616,153900,1705301310,15950,15950,15950,15950,0
|
|
20230616,153800,1705301310,15950,15950,15950,15950,0
|
|
20230616,153700,1705301310,15950,15950,15950,15950,0
|
|
20230616,153600,1705301310,15950,15950,15950,15950,0
|
|
20230616,153500,1705301310,15950,15950,15950,15950,0
|
|
20230616,153400,1705301310,15950,15950,15950,15950,0
|
|
20230616,153300,1705301310,15950,15950,15950,15950,0
|
|
20230616,153200,1705301310,15950,15950,15950,15950,0
|
|
20230616,153100,1705301310,15950,15950,15950,15950,1462
|
|
20230616,153000,1705301310,15950,15950,15950,15950,1462
|
|
20230616,152900,1681982410,15880,15880,15880,15880,0
|
|
20230616,152800,1681982410,15880,15880,15880,15880,0
|
|
20230616,152700,1681982410,15880,15880,15880,15880,0
|
|
20230616,152600,1681982410,15880,15880,15880,15880,0
|
|
20230616,152500,1681982410,15880,15880,15880,15880,0
|
|
20230616,152400,1681982410,15880,15880,15880,15880,0
|
|
20230616,152300,1681982410,15880,15880,15880,15880,0
|
|
20230616,152200,1681982410,15880,15880,15880,15880,0
|
|
20230616,152100,1681982410,15880,15880,15880,15880,0
|
|
20230616,152000,1681982410,15880,15880,15880,15880,0
|
|
20230616,151900,1681982410,15880,15890,15900,15880,189
|
|
20230616,151800,1678980070,15900,15890,15900,15890,306
|
|
20230616,151700,1674116440,15890,15900,15900,15890,516
|
|
20230616,151600,1665912480,15900,15920,15920,15900,4180
|
|
20230616,151500,1599426840,15920,15930,15930,15920,398
|
|
20230616,151400,1593087740,15930,15940,15940,15930,306
|
|
20230616,151300,1588212810,15930,15940,15940,15930,79
|
|
20230616,151200,1586954190,15930,15930,15940,15930,176
|
|
20230616,151100,1584150220,15930,15930,15930,15930,306
|
|
20230616,151000,1579275640,15940,15940,15950,15940,358
|
|
20230616,150900,1573568870,15940,15940,15940,15940,108
|
|
20230616,150800,1571847350,15950,15950,15950,15940,125
|
|
20230616,150700,1569854780,15950,15950,15950,15950,20
|
|
20230616,150600,1569535780,15950,15940,15950,15940,22
|
|
20230616,150500,1569185090,15940,15950,15950,15940,278
|
|
20230616,150400,1564751000,15960,15950,15960,15950,11
|
|
20230616,150300,1564575510,15970,15970,15970,15960,143
|
|
20230616,150200,1562292920,15970,15970,15970,15970,5
|
|
20230616,150100,1562213070,15970,15970,15980,15960,52
|
|
20230616,150000,1561382840,15980,15980,15980,15980,13
|
|
20230616,145900,1561175100,15980,15980,15980,15980,0
|
|
20230616,145800,1561175100,15980,15980,15980,15980,0
|
|
20230616,145700,1561175100,15980,15980,15980,15980,0
|
|
20230616,145600,1561175100,15980,15970,15980,15960,25
|
|
20230616,145500,1560775870,15990,15990,15990,15990,0
|
|
20230616,145400,1560775870,15990,15950,15990,15950,363
|
|
20230616,145300,1554981830,15950,15950,15950,15950,0
|
|
20230616,145200,1554981830,15950,15950,15950,15950,135
|
|
20230616,145100,1552828580,15950,15950,15960,15950,1998
|
|
20230616,145000,1520960460,15950,15980,15980,15950,1159
|
|
20230616,144900,1502457830,15980,15980,15980,15980,17
|
|
20230616,144800,1502186170,15990,15990,15990,15990,0
|
|
20230616,144700,1502186170,15990,15970,15990,15970,132
|
|
20230616,144600,1500078070,15980,15980,15980,15980,21
|
|
20230616,144500,1499742490,15980,15970,15980,15960,663
|
|
20230616,144400,1489154350,15960,15990,15990,15960,1007
|
|
20230616,144300,1473076300,15990,15990,15990,15990,21
|
|
20230616,144200,1472740510,15980,15980,15980,15980,164
|
|
20230616,144100,1470119790,15980,15980,15980,15980,20
|
|
20230616,144000,1469800190,15970,15980,15980,15970,92
|
|
20230616,143900,1468330240,15980,15970,15980,15970,24
|
|
20230616,143800,1467946930,15970,15970,15970,15970,285
|
|
20230616,143700,1463395480,15970,15970,15970,15970,1
|
|
20230616,143600,1463379510,15970,15970,15970,15970,1
|
|
20230616,143500,1463363540,15960,15960,15960,15960,20
|
|
20230616,143400,1463044340,15970,15980,15980,15970,11
|
|
20230616,143300,1462868660,15960,15960,15960,15960,951
|
|
20230616,143200,1447690700,15960,15960,15960,15960,6
|
|
20230616,143100,1447594940,15960,15960,15960,15960,0
|
|
20230616,143000,1447594940,15960,15970,15970,15960,144
|
|
20230616,142900,1445296090,15980,15970,15980,15970,334
|
|
20230616,142800,1439960260,15980,15990,16000,15980,90
|
|
20230616,142700,1438522010,15990,15990,15990,15990,9
|
|
20230616,142600,1438378100,15990,15980,15990,15980,25
|
|
20230616,142500,1437978380,15990,15980,15990,15980,261
|
|
20230616,142400,1433807530,15970,15970,15970,15970,21
|
|
20230616,142300,1433472160,15970,15970,15970,15970,6
|
|
20230616,142200,1433376340,15970,15970,15970,15970,0
|
|
20230616,142100,1433376340,15970,15970,15970,15970,20
|
|
20230616,142000,1433056940,15970,15970,15970,15970,62
|
|
20230616,141900,1432066800,15970,15970,15970,15970,20
|
|
20230616,141800,1431747400,15970,15970,15970,15970,0
|
|
20230616,141700,1431747400,15970,15980,15980,15970,137
|
|
20230616,141600,1429559130,15980,15980,15980,15980,30
|
|
20230616,141500,1429079730,15980,15980,15980,15980,16
|
|
20230616,141400,1428824050,15970,15980,15980,15970,23
|
|
20230616,141300,1428456720,15980,15980,15980,15980,64
|
|
20230616,141200,1427434000,15970,15970,15970,15970,209
|
|
20230616,141100,1424096270,15970,15950,15970,15950,227
|
|
20230616,141000,1420474950,15950,15950,15950,15950,410
|
|
20230616,140900,1413935450,15960,15950,15960,15940,643
|
|
20230616,140800,1403673810,15950,15960,15960,15950,1660
|
|
20230616,140700,1377196710,15970,15970,15970,15970,5
|
|
20230616,140600,1377116860,15970,15960,15970,15960,105
|
|
20230616,140500,1375440630,15960,15960,15960,15960,242
|
|
20230616,140400,1371578310,15970,15960,15970,15960,45
|
|
20230616,140300,1370859860,15970,15970,15970,15970,7
|
|
20230616,140200,1370748070,15970,15950,15970,15950,68
|
|
20230616,140100,1369663070,15950,15950,15950,15950,11
|
|
20230616,140000,1369487620,15950,15950,15950,15950,0
|
|
20230616,135900,1369487620,15950,15950,15950,15950,28
|
|
20230616,135800,1369041020,15950,15970,15970,15950,30
|
|
20230616,135700,1368562320,15960,15960,15970,15960,99
|
|
20230616,135600,1366982080,15960,15960,15960,15960,1
|
|
20230616,135500,1366966120,15970,15970,15970,15970,0
|
|
20230616,135400,1366966120,15970,15970,15970,15970,0
|
|
20230616,135300,1366966120,15970,15960,15970,15960,54
|
|
20230616,135200,1366103950,15970,15970,15970,15970,7
|
|
20230616,135100,1365992160,15950,15940,15950,15940,924
|
|
20230616,135000,1351256400,15940,15940,15940,15940,113
|
|
20230616,134900,1349455180,15930,15930,15930,15930,0
|
|
20230616,134800,1349455180,15930,15930,15930,15930,20
|
|
20230616,134700,1349136580,15940,15940,15940,15940,0
|
|
20230616,134600,1349136580,15940,15940,15940,15940,10
|
|
20230616,134500,1348977180,15940,15940,15940,15940,394
|
|
20230616,134400,1342696820,15940,15940,15940,15940,120
|
|
20230616,134300,1340784020,15930,15930,15930,15930,980
|
|
20230616,134200,1325172620,15930,15930,15930,15930,4
|
|
20230616,134100,1325108900,15930,15950,15950,15930,899
|
|
20230616,134000,1310776670,15950,15950,15950,15950,0
|
|
20230616,133900,1310776670,15950,15950,15950,15950,0
|
|
20230616,133800,1310776670,15950,15950,15960,15950,34
|
|
20230616,133700,1310234310,15950,15960,15960,15950,126
|
|
20230616,133600,1308224390,15970,15980,15980,15970,542
|
|
20230616,133500,1299563540,15990,15990,15990,15990,137
|
|
20230616,133400,1297372910,16000,16000,16000,16000,0
|
|
20230616,133300,1297372910,16000,16000,16000,16000,513
|
|
20230616,133200,1289164910,16010,16020,16020,16010,238
|
|
20230616,133100,1285354480,16000,16000,16000,16000,39
|
|
20230616,133000,1284730480,16000,16020,16020,16000,751
|
|
20230616,132900,1272709050,16000,16020,16020,16000,2
|
|
20230616,132800,1272677030,16010,16010,16010,16010,141
|
|
20230616,132700,1270419620,16010,16020,16020,16010,366
|
|
20230616,132600,1264558850,16030,16030,16030,16030,57
|
|
20230616,132500,1263645140,16030,16030,16030,16030,0
|
|
20230616,132400,1263645140,16030,16020,16030,16020,7
|
|
20230616,132300,1263532980,16020,16020,16020,16010,225
|
|
20230616,132200,1259928580,16020,16010,16020,16010,24
|
|
20230616,132100,1259544320,16020,16020,16020,16020,55
|
|
20230616,132000,1258663220,16020,16000,16020,16000,370
|
|
20230616,131900,1252738940,16000,16000,16000,16000,25
|
|
20230616,131800,1252338940,16010,16010,16010,16000,76
|
|
20230616,131700,1251122710,16020,16020,16020,16020,440
|
|
20230616,131600,1244073910,16030,16050,16050,16030,1089
|
|
20230616,131500,1226607740,16070,16060,16070,16060,131
|
|
20230616,131400,1224503090,16060,16060,16060,16050,12
|
|
20230616,131300,1224310470,16050,16070,16070,16040,278
|
|
20230616,131200,1219845090,16070,16050,16070,16050,396
|
|
20230616,131100,1213483560,16050,16040,16060,16040,451
|
|
20230616,131000,1206244860,16040,16020,16040,16020,811
|
|
20230616,130900,1193251350,16020,16010,16020,16000,51
|
|
20230616,130800,1192434970,16010,15990,16010,15990,849
|
|
20230616,130700,1178853040,15990,15980,15990,15980,4
|
|
20230616,130600,1178789090,15980,15980,15990,15980,74
|
|
20230616,130500,1177606340,15980,15970,15990,15960,690
|
|
20230616,130400,1166580170,15970,15970,15970,15970,93
|
|
20230616,130300,1165094960,15970,15970,15970,15970,1
|
|
20230616,130200,1165078990,15970,15970,15970,15970,2
|
|
20230616,130100,1165047050,15950,15960,15960,15950,318
|
|
20230616,130000,1159971970,15960,15960,15960,15950,233
|
|
20230616,125900,1156253300,15950,15950,15950,15950,300
|
|
20230616,125800,1151468300,15960,15940,15960,15930,673
|
|
20230616,125700,1140736850,15940,15940,15940,15940,0
|
|
20230616,125600,1140736850,15940,15940,15940,15940,250
|
|
20230616,125500,1136751850,15950,15950,15950,15950,1
|
|
20230616,125400,1136735900,15940,15940,15940,15940,156
|
|
20230616,125300,1134249260,15950,15950,15950,15950,2
|
|
20230616,125200,1134217360,15940,15940,15950,15940,235
|
|
20230616,125100,1130471270,15940,15940,15940,15930,8
|
|
20230616,125000,1130343760,15940,15940,15940,15940,344
|
|
20230616,124900,1124860400,15940,15940,15940,15940,117
|
|
20230616,124800,1122995420,15940,15950,15950,15940,116
|
|
20230616,124700,1121146370,15950,15960,15960,15950,165
|
|
20230616,124600,1118514120,15960,15960,15960,15960,7
|
|
20230616,124500,1118402400,15950,15950,15950,15950,20
|
|
20230616,124400,1118083400,15960,15950,15960,15950,127
|
|
20230616,124300,1116057730,15960,15960,15960,15960,0
|
|
20230616,124200,1116057730,15960,15960,15960,15960,1
|
|
20230616,124100,1116041770,15960,15970,15970,15960,205
|
|
20230616,124000,1112769440,15960,15970,15970,15960,371
|
|
20230616,123900,1106847770,15970,15950,15970,15950,367
|
|
20230616,123800,1100993870,15950,15950,15950,15940,1465
|
|
20230616,123700,1077630120,15950,15920,15950,15920,3120
|
|
20230616,123600,1027923960,15920,15890,15920,15880,3553
|
|
20230616,123500,971419290,15880,15890,15890,15880,26
|
|
20230616,123400,971006360,15890,15890,15890,15890,0
|
|
20230616,123300,971006360,15890,15890,15890,15890,0
|
|
20230616,123200,971006360,15890,15880,15890,15880,238
|
|
20230616,123100,967226890,15880,15880,15880,15880,57
|
|
20230616,123000,966321730,15880,15870,15880,15870,26
|
|
20230616,122900,965909050,15870,15870,15870,15870,48
|
|
20230616,122800,965147290,15880,15880,15880,15880,65
|
|
20230616,122700,964115090,15880,15870,15880,15850,902
|
|
20230616,122600,949798810,15860,15860,15860,15860,190
|
|
20230616,122500,946785410,15850,15850,15850,15850,50
|
|
20230616,122400,945992910,15850,15860,15860,15850,590
|
|
20230616,122300,936635710,15850,15850,15850,15850,8
|
|
20230616,122200,936508910,15860,15860,15860,15860,2
|
|
20230616,122100,936477190,15860,15860,15860,15860,0
|
|
20230616,122000,936477190,15860,15860,15860,15860,1
|
|
20230616,121900,936461330,15850,15850,15860,15850,65
|
|
20230616,121800,935430800,15850,15850,15850,15850,1
|
|
20230616,121700,935414950,15850,15850,15850,15850,0
|
|
20230616,121600,935414950,15850,15850,15850,15850,0
|
|
20230616,121500,935414950,15850,15850,15860,15850,148
|
|
20230616,121400,933069140,15850,15850,15850,15850,27
|
|
20230616,121300,932641190,15850,15850,15850,15850,1
|
|
20230616,121200,932625340,15860,15860,15860,15860,35
|
|
20230616,121100,932070240,15860,15870,15870,15860,6
|
|
20230616,121000,931975050,15880,15880,15880,15880,0
|
|
20230616,120900,931975050,15880,15860,15880,15850,82
|
|
20230616,120800,930674800,15860,15860,15860,15860,0
|
|
20230616,120700,930674800,15860,15860,15860,15860,678
|
|
20230616,120600,919921720,15860,15860,15860,15860,20
|
|
20230616,120500,919604520,15850,15850,15850,15850,419
|
|
20230616,120400,912963370,15840,15840,15840,15840,20
|
|
20230616,120300,912646570,15850,15850,15850,15850,48
|
|
20230616,120200,911885770,15850,15850,15850,15850,4
|
|
20230616,120100,911822370,15850,15850,15850,15850,1
|
|
20230616,120000,911806520,15850,15850,15850,15850,145
|
|
20230616,115900,909508270,15850,15850,15850,15850,7
|
|
20230616,115800,909397320,15850,15850,15850,15850,136
|
|
20230616,115700,907241720,15860,15850,15860,15850,56
|
|
20230616,115600,906353860,15850,15850,15850,15850,7
|
|
20230616,115500,906242910,15850,15850,15850,15850,12
|
|
20230616,115400,906052710,15850,15860,15860,15850,48
|
|
20230616,115300,905291890,15850,15850,15850,15850,29
|
|
20230616,115200,904832240,15850,15840,15850,15840,243
|
|
20230616,115100,900982270,15840,15840,15840,15840,55
|
|
20230616,115000,900111070,15840,15840,15840,15840,12
|
|
20230616,114900,899920990,15840,15840,15840,15840,8
|
|
20230616,114800,899794270,15840,15840,15840,15840,48
|
|
20230616,114700,899033950,15840,15840,15840,15840,8
|
|
20230616,114600,898907230,15840,15840,15850,15840,36
|
|
20230616,114500,898336740,15850,15850,15850,15840,200
|
|
20230616,114400,895166820,15840,15850,15850,15840,163
|
|
20230616,114300,892583350,15850,15850,15850,15850,28
|
|
20230616,114200,892139550,15850,15850,15860,15850,45
|
|
20230616,114100,891426000,15860,15850,15860,15850,156
|
|
20230616,114000,888953330,15860,15860,15860,15860,1032
|
|
20230616,113900,872585810,15860,15880,15880,15860,10
|
|
20230616,113800,872427170,15860,15860,15890,15860,30
|
|
20230616,113700,871951340,15890,15860,15890,15860,8
|
|
20230616,113600,871824430,15860,15890,15890,15860,15
|
|
20230616,113500,871586320,15860,15870,15890,15860,14
|
|
20230616,113400,871364180,15870,15880,15890,15870,42
|
|
20230616,113300,870696970,15860,15850,15890,15850,17
|
|
20230616,113200,870427400,15850,15880,15890,15850,123
|
|
20230616,113100,868475820,15870,15870,15870,15850,77
|
|
20230616,113000,867253990,15870,15850,15870,15850,10
|
|
20230616,112900,867095450,15870,15850,15870,15850,10
|
|
20230616,112800,866936910,15850,15850,15850,15850,24
|
|
20230616,112700,866556510,15850,15860,15870,15840,20
|
|
20230616,112600,866239530,15850,15850,15860,15850,15
|
|
20230616,112500,866001760,15850,15850,15860,15840,301
|
|
20230616,112400,861230920,15840,15820,15850,15810,3163
|
|
20230616,112300,811131190,15820,15820,15820,15810,11
|
|
20230616,112200,810957240,15820,15810,15820,15810,74
|
|
20230616,112100,809786850,15820,15820,15820,15820,1
|
|
20230616,112000,809771030,15840,15840,15840,15810,14
|
|
20230616,111900,809549510,15810,15810,15810,15810,0
|
|
20230616,111800,809549510,15810,15800,15810,15800,746
|
|
20230616,111700,797758000,15790,15790,15790,15790,20
|
|
20230616,111600,797442200,15800,15800,15800,15800,29
|
|
20230616,111500,796984000,15790,15790,15790,15790,0
|
|
20230616,111400,796984000,15790,15810,15810,15790,413
|
|
20230616,111300,790457320,15810,15810,15810,15810,6
|
|
20230616,111200,790362460,15840,15800,15840,15800,2
|
|
20230616,111100,790330820,15800,15840,15840,15800,23
|
|
20230616,111000,789967300,15840,15840,15840,15840,3076
|
|
20230616,110900,741243460,15850,15850,15850,15850,212
|
|
20230616,110800,737883260,15860,15860,15860,15860,30
|
|
20230616,110700,737407460,15860,15860,15860,15860,15
|
|
20230616,110600,737169560,15850,15850,15850,15850,44
|
|
20230616,110500,736472160,15860,15860,15860,15860,38
|
|
20230616,110400,735869480,15860,15860,15860,15860,22
|
|
20230616,110300,735520560,15860,15860,15860,15860,38
|
|
20230616,110200,734917880,15860,15860,15860,15860,11
|
|
20230616,110100,734743420,15850,15860,15860,15850,32
|
|
20230616,110000,734236100,15860,15860,15860,15860,13
|
|
20230616,105900,734029920,15850,15800,15850,15800,769
|
|
20230616,105800,721851910,15790,15790,15800,15790,571
|
|
20230616,105700,712835590,15790,15790,15790,15780,84
|
|
20230616,105600,711509860,15790,15790,15790,15780,129
|
|
20230616,105500,709474160,15790,15790,15790,15790,411
|
|
20230616,105400,702984470,15790,15800,15800,15790,538
|
|
20230616,105300,694488650,15800,15800,15800,15800,394
|
|
20230616,105200,688263450,15800,15800,15800,15800,24
|
|
20230616,105100,687884250,15830,15800,15830,15800,25
|
|
20230616,105000,687489130,15800,15800,15800,15800,499
|
|
20230616,104900,679604930,15800,15800,15800,15800,0
|
|
20230616,104800,679604930,15800,15830,15830,15800,32
|
|
20230616,104700,679098460,15800,15800,15800,15800,1
|
|
20230616,104600,679082660,15800,15800,15800,15800,1
|
|
20230616,104500,679066860,15800,15800,15800,15800,20
|
|
20230616,104400,678750860,15840,15800,15840,15800,11
|
|
20230616,104300,678577020,15840,15840,15840,15840,1
|
|
20230616,104200,678561180,15800,15800,15800,15800,75
|
|
20230616,104100,677376180,15800,15800,15800,15800,11
|
|
20230616,104000,677202380,15800,15800,15800,15800,20
|
|
20230616,103900,676886380,15840,15840,15840,15840,1
|
|
20230616,103800,676870540,15800,15790,15800,15790,432
|
|
20230616,103700,670048860,15780,15790,15790,15780,6
|
|
20230616,103600,669954130,15790,15790,15790,15790,90
|
|
20230616,103500,668533030,15770,15770,15770,15770,326
|
|
20230616,103400,663392010,15770,15770,15780,15770,220
|
|
20230616,103300,659922310,15790,15770,15790,15770,1099
|
|
20230616,103200,642591060,15790,15790,15790,15790,2
|
|
20230616,103100,642559480,15780,15800,15800,15780,1153
|
|
20230616,103000,624354530,15790,15800,15800,15780,599
|
|
20230616,102900,614902030,15790,15780,15790,15780,7
|
|
20230616,102800,614791520,15780,15780,15780,15780,206
|
|
20230616,102700,611540840,15780,15770,15780,15770,333
|
|
20230616,102600,606286500,15770,15780,15780,15770,1306
|
|
20230616,102500,585682590,15780,15770,15780,15770,301
|
|
20230616,102400,580933610,15780,15780,15780,15780,50
|
|
20230616,102300,580144610,15780,15800,15800,15770,2174
|
|
20230616,102200,545812370,15810,15810,15820,15810,1821
|
|
20230616,102100,517022260,15860,15850,15860,15820,2713
|
|
20230616,102000,474050350,15850,15890,15890,15850,312
|
|
20230616,101900,469104600,15850,15860,15900,15850,153
|
|
20230616,101800,466678560,15860,15860,15860,15860,2
|
|
20230616,101700,466646840,15870,15860,15870,15860,52
|
|
20230616,101600,465822050,15860,15840,15860,15840,523
|
|
20230616,101500,457535840,15850,15850,15850,15840,164
|
|
20230616,101400,454936980,15850,15840,15850,15840,203
|
|
20230616,101300,451720760,15840,15840,15840,15840,47
|
|
20230616,101200,450976280,15840,15840,15840,15840,1
|
|
20230616,101100,450960440,15840,15840,15840,15840,0
|
|
20230616,101000,450960440,15840,15830,15840,15830,3
|
|
20230616,100900,450912940,15830,15830,15830,15830,20
|
|
20230616,100800,450596340,15830,15840,15840,15830,29
|
|
20230616,100700,450137000,15830,15830,15830,15830,10
|
|
20230616,100600,449978700,15830,15830,15830,15830,31
|
|
20230616,100500,449487970,15850,15850,15850,15850,0
|
|
20230616,100400,449487970,15850,15810,15850,15810,27
|
|
20230616,100300,449061010,15820,15820,15820,15820,13
|
|
20230616,100200,448855350,15820,15820,15820,15820,217
|
|
20230616,100100,445422410,15820,15820,15820,15820,0
|
|
20230616,100000,445422410,15820,15820,15820,15800,4
|
|
20230616,095900,445359150,15820,15820,15820,15820,53
|
|
20230616,095800,444520690,15800,15800,15820,15800,140
|
|
20230616,095700,442306490,15820,15820,15820,15820,11
|
|
20230616,095600,442132470,15800,15810,15810,15800,22
|
|
20230616,095500,441784860,15800,15810,15810,15800,331
|
|
20230616,095400,436555040,15810,15810,15810,15810,318
|
|
20230616,095300,431527460,15820,15820,15820,15820,1
|
|
20230616,095200,431511640,15840,15830,15840,15830,6
|
|
20230616,095100,431416610,15810,15820,15820,15800,1935
|
|
20230616,095000,400837620,15810,15810,15810,15810,0
|
|
20230616,094900,400837620,15810,15830,15830,15810,300
|
|
20230616,094800,396093190,15840,15840,15840,15840,21
|
|
20230616,094700,395760550,15850,15820,15850,15820,9
|
|
20230616,094600,395618140,15850,15820,15850,15820,28
|
|
20230616,094500,395174730,15820,15810,15820,15810,12
|
|
20230616,094400,394984910,15810,15810,15810,15810,40
|
|
20230616,094300,394352510,15810,15820,15820,15810,14
|
|
20230616,094200,394131140,15810,15830,15830,15810,150
|
|
20230616,094100,391756660,15810,15830,15830,15810,583
|
|
20230616,094000,382527850,15830,15830,15830,15830,100
|
|
20230616,093900,380944850,15830,15800,15830,15800,270
|
|
20230616,093800,376676150,15830,15810,15830,15800,1254
|
|
20230616,093700,356843340,15820,15830,15830,15820,529
|
|
20230616,093600,348474430,15860,15860,15860,15860,0
|
|
20230616,093500,348474430,15860,15860,15860,15860,1
|
|
20230616,093400,348458570,15850,15860,15860,15850,395
|
|
20230616,093300,342197800,15850,15850,15850,15850,1
|
|
20230616,093200,342181950,15850,15850,15850,15850,55
|
|
20230616,093100,341310200,15850,15830,15850,15820,119
|
|
20230616,093000,339427280,15820,15830,15830,15820,593
|
|
20230616,092900,330043570,15830,15850,15850,15830,232
|
|
20230616,092800,326368400,15850,15850,15850,15850,0
|
|
20230616,092700,326368400,15850,15860,15860,15850,106
|
|
20230616,092600,324688160,15850,15860,15860,15850,100
|
|
20230616,092500,323103150,15860,15890,15890,15860,164
|
|
20230616,092400,320500190,15890,15850,15900,15850,105
|
|
20230616,092300,318835750,15850,15900,15900,15850,2
|
|
20230616,092200,318804000,15850,15860,15900,15850,292
|
|
20230616,092100,314174100,15900,15860,15900,15860,255
|
|
20230616,092000,310129740,15870,15870,15870,15870,80
|
|
20230616,091900,308860140,15860,15870,15870,15860,65
|
|
20230616,091800,307828630,15860,15910,15910,15860,7
|
|
20230616,091700,307717310,15910,15860,15910,15850,46
|
|
20230616,091600,306987400,15910,15840,15910,15840,449
|
|
20230616,091500,299851510,15830,15830,15840,15830,298
|
|
20230616,091400,295134160,15830,15830,15830,15820,671
|
|
20230616,091300,284513120,15830,15840,15840,15820,242
|
|
20230616,091200,280683460,15840,15870,15870,15840,2467
|
|
20230616,091100,241565960,15860,15880,15880,15860,344
|
|
20230616,091000,236106750,15870,15880,15880,15870,148
|
|
20230616,090900,233757970,15880,15900,15910,15880,777
|
|
20230616,090800,221407850,15900,15930,15930,15900,744
|
|
20230616,090700,209567600,15940,15930,15940,15930,86
|
|
20230616,090600,208197060,15930,15920,15930,15900,1563
|
|
20230616,090500,183324450,15910,15940,15940,15910,2350
|
|
20230616,090400,145918580,15940,15920,15940,15920,1168
|
|
20230616,090300,127303700,15920,15960,15990,15920,1227
|
|
20230616,090200,107756260,15960,16090,16090,15960,1809
|
|
20230616,090100,78807870,16040,16090,16100,16040,2050
|
|
20230616,090000,45830000,16090,16080,16090,16010,2855
|