619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191600,1357461110,16680,16680,16680,16680,627
|
|
20230627,191500,1357461110,16680,16680,16680,16680,0
|
|
20230627,191400,1357461110,16680,16680,16680,16680,0
|
|
20230627,191300,1357461110,16680,16680,16680,16680,0
|
|
20230627,191200,1357461110,16680,16680,16680,16680,0
|
|
20230627,191100,1357461110,16680,16680,16680,16680,0
|
|
20230627,191000,1357461110,16680,16680,16680,16680,0
|
|
20230627,190900,1357461110,16680,16680,16680,16680,0
|
|
20230627,190800,1357461110,16680,16680,16680,16680,0
|
|
20230627,190700,1357461110,16680,16680,16680,16680,0
|
|
20230627,190600,1357461110,16680,16680,16680,16680,0
|
|
20230627,190500,1357461110,16680,16680,16680,16680,0
|
|
20230627,190400,1357461110,16680,16680,16680,16680,0
|
|
20230627,190300,1357461110,16680,16680,16680,16680,0
|
|
20230627,190200,1357461110,16680,16680,16680,16680,0
|
|
20230627,190100,1357461110,16680,16680,16680,16680,0
|
|
20230627,190000,1357461110,16680,16680,16680,16680,0
|
|
20230627,185900,1357461110,16680,16680,16680,16680,0
|
|
20230627,185800,1357461110,16680,16680,16680,16680,0
|
|
20230627,185700,1357461110,16680,16680,16680,16680,0
|
|
20230627,185600,1357461110,16680,16680,16680,16680,0
|
|
20230627,185500,1357461110,16680,16680,16680,16680,0
|
|
20230627,185400,1357461110,16680,16680,16680,16680,0
|
|
20230627,185300,1357461110,16680,16680,16680,16680,0
|
|
20230627,185200,1357461110,16680,16680,16680,16680,0
|
|
20230627,185100,1357461110,16680,16680,16680,16680,0
|
|
20230627,185000,1357461110,16680,16680,16680,16680,0
|
|
20230627,184900,1357461110,16680,16680,16680,16680,0
|
|
20230627,184800,1357461110,16680,16680,16680,16680,0
|
|
20230627,184700,1357461110,16680,16680,16680,16680,0
|
|
20230627,184600,1357461110,16680,16680,16680,16680,627
|
|
20230627,184500,1357461110,16680,16680,16680,16680,0
|
|
20230627,184400,1357461110,16680,16680,16680,16680,0
|
|
20230627,184300,1357461110,16680,16680,16680,16680,0
|
|
20230627,184200,1357461110,16680,16680,16680,16680,0
|
|
20230627,184100,1357461110,16680,16680,16680,16680,0
|
|
20230627,184000,1357461110,16680,16680,16680,16680,0
|
|
20230627,183900,1357461110,16680,16680,16680,16680,0
|
|
20230627,183800,1357461110,16680,16680,16680,16680,0
|
|
20230627,183700,1357461110,16680,16680,16680,16680,0
|
|
20230627,183600,1357461110,16680,16680,16680,16680,0
|
|
20230627,183500,1357461110,16680,16680,16680,16680,0
|
|
20230627,183400,1357461110,16680,16680,16680,16680,0
|
|
20230627,183300,1357461110,16680,16680,16680,16680,0
|
|
20230627,183200,1357461110,16680,16680,16680,16680,0
|
|
20230627,183100,1357461110,16680,16680,16680,16680,0
|
|
20230627,183000,1357461110,16680,16680,16680,16680,0
|
|
20230627,182900,1357461110,16680,16680,16680,16680,0
|
|
20230627,182800,1357461110,16680,16680,16680,16680,0
|
|
20230627,182700,1357461110,16680,16680,16680,16680,0
|
|
20230627,182600,1357461110,16680,16680,16680,16680,0
|
|
20230627,182500,1357461110,16680,16680,16680,16680,0
|
|
20230627,182400,1357461110,16680,16680,16680,16680,0
|
|
20230627,182300,1357461110,16680,16680,16680,16680,0
|
|
20230627,182200,1357461110,16680,16680,16680,16680,0
|
|
20230627,182100,1357461110,16680,16680,16680,16680,0
|
|
20230627,182000,1357461110,16680,16680,16680,16680,0
|
|
20230627,181900,1357461110,16680,16680,16680,16680,0
|
|
20230627,181800,1357461110,16680,16680,16680,16680,0
|
|
20230627,181700,1357461110,16680,16680,16680,16680,0
|
|
20230627,181600,1357461110,16680,16680,16680,16680,627
|
|
20230627,181500,1357461110,16680,16680,16680,16680,0
|
|
20230627,181400,1357461110,16680,16680,16680,16680,0
|
|
20230627,181300,1357461110,16680,16680,16680,16680,0
|
|
20230627,181200,1357461110,16680,16680,16680,16680,0
|
|
20230627,181100,1357461110,16680,16680,16680,16680,0
|
|
20230627,181000,1357461110,16680,16680,16680,16680,0
|
|
20230627,180900,1357461110,16680,16680,16680,16680,0
|
|
20230627,180800,1357461110,16680,16680,16680,16680,0
|
|
20230627,180700,1357461110,16680,16680,16680,16680,0
|
|
20230627,180600,1357461110,16680,16680,16680,16680,0
|
|
20230627,180500,1357461110,16680,16680,16680,16680,0
|
|
20230627,180400,1357461110,16680,16680,16680,16680,0
|
|
20230627,180300,1357461110,16680,16680,16680,16680,0
|
|
20230627,180200,1357461110,16680,16680,16680,16680,0
|
|
20230627,180100,1357461110,16680,16680,16680,16680,0
|
|
20230627,180000,1357461110,16680,16680,16680,16680,0
|
|
20230627,175900,1357461110,16680,16680,16680,16680,0
|
|
20230627,175800,1357461110,16680,16680,16680,16680,0
|
|
20230627,175700,1357461110,16680,16680,16680,16680,0
|
|
20230627,175600,1357461110,16680,16680,16680,16680,0
|
|
20230627,175500,1357461110,16680,16680,16680,16680,0
|
|
20230627,175400,1357461110,16680,16680,16680,16680,0
|
|
20230627,175300,1357461110,16680,16680,16680,16680,0
|
|
20230627,175200,1357461110,16680,16680,16680,16680,0
|
|
20230627,175100,1357461110,16680,16680,16680,16680,0
|
|
20230627,175000,1357461110,16680,16680,16680,16680,0
|
|
20230627,174900,1357461110,16680,16680,16680,16680,0
|
|
20230627,174800,1357461110,16680,16680,16680,16680,0
|
|
20230627,174700,1357461110,16680,16680,16680,16680,0
|
|
20230627,174600,1357461110,16680,16680,16680,16680,627
|
|
20230627,174500,1357461110,16680,16680,16680,16680,0
|
|
20230627,174400,1357461110,16680,16680,16680,16680,0
|
|
20230627,174300,1357461110,16680,16680,16680,16680,0
|
|
20230627,174200,1357461110,16680,16680,16680,16680,0
|
|
20230627,174100,1357461110,16680,16680,16680,16680,0
|
|
20230627,174000,1357461110,16680,16680,16680,16680,0
|
|
20230627,173900,1357461110,16680,16680,16680,16680,0
|
|
20230627,173800,1357461110,16680,16680,16680,16680,0
|
|
20230627,173700,1357461110,16680,16680,16680,16680,0
|
|
20230627,173600,1357461110,16680,16680,16680,16680,0
|
|
20230627,173500,1357461110,16680,16680,16680,16680,0
|
|
20230627,173400,1357461110,16680,16680,16680,16680,0
|
|
20230627,173300,1357461110,16680,16680,16680,16680,0
|
|
20230627,173200,1357461110,16680,16680,16680,16680,0
|
|
20230627,173100,1357461110,16680,16680,16680,16680,0
|
|
20230627,173000,1357461110,16680,16680,16680,16680,0
|
|
20230627,172900,1357461110,16680,16680,16680,16680,0
|
|
20230627,172800,1357461110,16680,16680,16680,16680,0
|
|
20230627,172700,1357461110,16680,16680,16680,16680,0
|
|
20230627,172600,1357461110,16680,16680,16680,16680,0
|
|
20230627,172500,1357461110,16680,16680,16680,16680,0
|
|
20230627,172400,1357461110,16680,16680,16680,16680,0
|
|
20230627,172300,1357461110,16680,16680,16680,16680,0
|
|
20230627,172200,1357461110,16680,16680,16680,16680,0
|
|
20230627,172100,1357461110,16680,16680,16680,16680,0
|
|
20230627,172000,1357461110,16680,16680,16680,16680,0
|
|
20230627,171900,1357461110,16680,16680,16680,16680,0
|
|
20230627,171800,1357461110,16680,16680,16680,16680,0
|
|
20230627,171700,1357461110,16680,16680,16680,16680,0
|
|
20230627,171600,1357461110,16680,16680,16680,16680,627
|
|
20230627,171500,1357461110,16680,16680,16680,16680,0
|
|
20230627,171400,1357461110,16680,16680,16680,16680,0
|
|
20230627,171300,1357461110,16680,16680,16680,16680,0
|
|
20230627,171200,1357461110,16680,16680,16680,16680,0
|
|
20230627,171100,1357461110,16680,16680,16680,16680,0
|
|
20230627,171000,1357461110,16680,16680,16680,16680,0
|
|
20230627,170900,1357461110,16680,16680,16680,16680,0
|
|
20230627,170800,1357461110,16680,16680,16680,16680,0
|
|
20230627,170700,1357461110,16680,16680,16680,16680,0
|
|
20230627,170600,1357461110,16680,16680,16680,16680,0
|
|
20230627,170500,1357461110,16680,16680,16680,16680,0
|
|
20230627,170400,1357461110,16680,16680,16680,16680,0
|
|
20230627,170300,1357461110,16680,16680,16680,16680,0
|
|
20230627,170200,1357461110,16680,16680,16680,16680,0
|
|
20230627,170100,1357461110,16680,16680,16680,16680,0
|
|
20230627,170000,1357461110,16680,16680,16680,16680,0
|
|
20230627,165900,1357461110,16680,16680,16680,16680,0
|
|
20230627,165800,1357461110,16680,16680,16680,16680,0
|
|
20230627,165700,1357461110,16680,16680,16680,16680,0
|
|
20230627,165600,1357461110,16680,16680,16680,16680,0
|
|
20230627,165500,1357461110,16680,16680,16680,16680,0
|
|
20230627,165400,1357461110,16680,16680,16680,16680,0
|
|
20230627,165300,1357461110,16680,16680,16680,16680,0
|
|
20230627,165200,1357461110,16680,16680,16680,16680,0
|
|
20230627,165100,1357461110,16680,16680,16680,16680,0
|
|
20230627,165000,1357461110,16680,16680,16680,16680,0
|
|
20230627,164900,1357461110,16680,16680,16680,16680,0
|
|
20230627,164800,1357461110,16680,16680,16680,16680,0
|
|
20230627,164700,1357461110,16680,16680,16680,16680,0
|
|
20230627,164600,1357461110,16680,16680,16680,16680,627
|
|
20230627,164500,1357461110,16680,16680,16680,16680,0
|
|
20230627,164400,1357461110,16680,16680,16680,16680,0
|
|
20230627,164300,1357461110,16680,16680,16680,16680,0
|
|
20230627,164200,1357461110,16680,16680,16680,16680,0
|
|
20230627,164100,1357461110,16680,16680,16680,16680,0
|
|
20230627,164000,1357461110,16680,16680,16680,16680,0
|
|
20230627,163900,1357461110,16680,16680,16680,16680,0
|
|
20230627,163800,1357461110,16680,16680,16680,16680,0
|
|
20230627,163700,1357461110,16680,16680,16680,16680,0
|
|
20230627,163600,1357461110,16680,16680,16680,16680,0
|
|
20230627,163500,1357461110,16680,16680,16680,16680,0
|
|
20230627,163400,1357461110,16680,16680,16680,16680,0
|
|
20230627,163300,1357461110,16680,16680,16680,16680,0
|
|
20230627,163200,1357461110,16680,16680,16680,16680,0
|
|
20230627,163100,1357461110,16680,16680,16680,16680,0
|
|
20230627,163000,1357461110,16680,16680,16680,16680,0
|
|
20230627,162900,1357461110,16680,16680,16680,16680,0
|
|
20230627,162800,1357461110,16680,16680,16680,16680,0
|
|
20230627,162700,1357461110,16680,16680,16680,16680,0
|
|
20230627,162600,1357461110,16680,16680,16680,16680,0
|
|
20230627,162500,1357461110,16680,16680,16680,16680,0
|
|
20230627,162400,1357461110,16680,16680,16680,16680,0
|
|
20230627,162300,1357461110,16680,16680,16680,16680,0
|
|
20230627,162200,1357461110,16680,16680,16680,16680,0
|
|
20230627,162100,1357461110,16680,16680,16680,16680,0
|
|
20230627,162000,1357461110,16680,16680,16680,16680,0
|
|
20230627,161900,1357461110,16680,16680,16680,16680,0
|
|
20230627,161800,1357461110,16680,16680,16680,16680,0
|
|
20230627,161700,1357461110,16680,16680,16680,16680,0
|
|
20230627,161600,1357461110,16680,16680,16680,16680,627
|
|
20230627,161500,1357461110,16680,16680,16680,16680,0
|
|
20230627,161400,1357461110,16680,16680,16680,16680,0
|
|
20230627,161300,1357461110,16680,16680,16680,16680,0
|
|
20230627,161200,1357461110,16680,16680,16680,16680,0
|
|
20230627,161100,1357461110,16680,16680,16680,16680,0
|
|
20230627,161000,1357461110,16680,16680,16680,16680,0
|
|
20230627,160900,1357461110,16680,16680,16680,16680,0
|
|
20230627,160800,1357461110,16680,16680,16680,16680,0
|
|
20230627,160700,1357461110,16680,16680,16680,16680,0
|
|
20230627,160600,1357461110,16680,16680,16680,16680,0
|
|
20230627,160500,1357461110,16680,16680,16680,16680,0
|
|
20230627,160400,1357461110,16680,16680,16680,16680,0
|
|
20230627,160300,1357461110,16680,16680,16680,16680,0
|
|
20230627,160200,1357461110,16680,16680,16680,16680,0
|
|
20230627,160100,1357461110,16680,16680,16680,16680,0
|
|
20230627,160000,1357461110,16680,16680,16680,16680,0
|
|
20230627,155900,1357461110,16680,16680,16680,16680,0
|
|
20230627,155800,1357461110,16680,16680,16680,16680,0
|
|
20230627,155700,1357461110,16680,16680,16680,16680,0
|
|
20230627,155600,1357461110,16680,16680,16680,16680,0
|
|
20230627,155500,1357461110,16680,16680,16680,16680,0
|
|
20230627,155400,1357461110,16680,16680,16680,16680,0
|
|
20230627,155300,1357461110,16680,16680,16680,16680,0
|
|
20230627,155200,1357461110,16680,16680,16680,16680,0
|
|
20230627,155100,1357461110,16680,16680,16680,16680,0
|
|
20230627,155000,1357461110,16680,16680,16680,16680,0
|
|
20230627,154900,1357461110,16680,16680,16680,16680,0
|
|
20230627,154800,1357461110,16680,16680,16680,16680,0
|
|
20230627,154700,1357461110,16680,16680,16680,16680,0
|
|
20230627,154600,1357461110,16680,16680,16680,16680,627
|
|
20230627,154500,1357461110,16680,16680,16680,16680,0
|
|
20230627,154400,1357461110,16680,16680,16680,16680,0
|
|
20230627,154300,1357461110,16680,16680,16680,16680,0
|
|
20230627,154200,1357461110,16680,16680,16680,16680,0
|
|
20230627,154100,1357461110,16680,16680,16680,16680,0
|
|
20230627,154000,1357461110,16680,16680,16680,16680,0
|
|
20230627,153900,1357461110,16680,16680,16680,16680,0
|
|
20230627,153800,1357461110,16680,16680,16680,16680,0
|
|
20230627,153700,1357461110,16680,16680,16680,16680,0
|
|
20230627,153600,1357461110,16680,16680,16680,16680,0
|
|
20230627,153500,1357461110,16680,16680,16680,16680,0
|
|
20230627,153400,1357461110,16680,16680,16680,16680,0
|
|
20230627,153300,1357461110,16680,16680,16680,16680,0
|
|
20230627,153200,1357461110,16680,16680,16680,16680,0
|
|
20230627,153100,1357461110,16680,16680,16680,16680,0
|
|
20230627,153000,1357461110,16680,16680,16680,16680,627
|
|
20230627,152900,1347002750,16690,16690,16690,16690,0
|
|
20230627,152800,1347002750,16690,16690,16690,16690,0
|
|
20230627,152700,1347002750,16690,16690,16690,16690,0
|
|
20230627,152600,1347002750,16690,16690,16690,16690,0
|
|
20230627,152500,1347002750,16690,16690,16690,16690,0
|
|
20230627,152400,1347002750,16690,16690,16690,16690,0
|
|
20230627,152300,1347002750,16690,16690,16690,16690,0
|
|
20230627,152200,1347002750,16690,16690,16690,16690,0
|
|
20230627,152100,1347002750,16690,16690,16690,16690,0
|
|
20230627,152000,1347002750,16690,16690,16690,16690,0
|
|
20230627,151900,1347002750,16690,16690,16690,16680,360
|
|
20230627,151800,1340994850,16690,16680,16690,16680,380
|
|
20230627,151700,1334652750,16680,16690,16690,16680,317
|
|
20230627,151600,1329362200,16690,16680,16690,16680,62
|
|
20230627,151500,1328327640,16690,16680,16690,16680,455
|
|
20230627,151400,1320735240,16690,16680,16690,16680,161
|
|
20230627,151300,1318048290,16680,16670,16680,16670,16
|
|
20230627,151200,1317781420,16670,16680,16680,16670,9
|
|
20230627,151100,1317631310,16680,16670,16680,16670,4
|
|
20230627,151000,1317564600,16670,16670,16680,16670,12
|
|
20230627,150900,1317364460,16680,16680,16680,16680,254
|
|
20230627,150800,1313127740,16680,16670,16680,16670,27
|
|
20230627,150700,1312677390,16680,16680,16680,16680,150
|
|
20230627,150600,1310175390,16670,16670,16670,16670,0
|
|
20230627,150500,1310175390,16670,16680,16680,16670,224
|
|
20230627,150400,1306439140,16680,16680,16680,16680,601
|
|
20230627,150300,1296414460,16680,16680,16680,16670,144
|
|
20230627,150200,1294012550,16680,16670,16680,16660,126
|
|
20230627,150100,1291912140,16660,16660,16660,16660,7
|
|
20230627,150000,1291795520,16660,16660,16670,16660,39
|
|
20230627,145900,1291145470,16670,16660,16670,16660,154
|
|
20230627,145800,1288579810,16660,16660,16660,16660,19
|
|
20230627,145700,1288263270,16660,16660,16670,16660,7
|
|
20230627,145600,1288146640,16670,16670,16670,16670,472
|
|
20230627,145500,1280278400,16670,16680,16680,16670,112
|
|
20230627,145400,1278411050,16670,16670,16670,16670,36
|
|
20230627,145300,1277810930,16670,16670,16670,16670,38
|
|
20230627,145200,1277177470,16680,16680,16680,16680,10
|
|
20230627,145100,1277010670,16670,16670,16670,16670,14
|
|
20230627,145000,1276777290,16670,16670,16670,16670,1
|
|
20230627,144900,1276760620,16670,16680,16680,16670,100
|
|
20230627,144800,1275093610,16670,16670,16670,16670,2
|
|
20230627,144700,1275060270,16680,16680,16680,16670,306
|
|
20230627,144600,1269958690,16670,16670,16680,16670,112
|
|
20230627,144500,1268090650,16670,16670,16670,16670,1
|
|
20230627,144400,1268073980,16670,16670,16670,16670,1
|
|
20230627,144300,1268057310,16670,16680,16680,16670,469
|
|
20230627,144200,1260237910,16680,16680,16680,16680,0
|
|
20230627,144100,1260237910,16680,16680,16680,16680,50
|
|
20230627,144000,1259403910,16680,16670,16680,16670,78
|
|
20230627,143900,1258103600,16670,16670,16670,16670,1
|
|
20230627,143800,1258086930,16670,16670,16670,16670,2
|
|
20230627,143700,1258053590,16670,16670,16670,16670,4
|
|
20230627,143600,1257986910,16680,16680,16680,16680,4
|
|
20230627,143500,1257920190,16670,16670,16680,16670,107
|
|
20230627,143400,1256136490,16670,16670,16670,16670,1
|
|
20230627,143300,1256119820,16680,16680,16680,16680,99
|
|
20230627,143200,1254468500,16680,16680,16680,16680,267
|
|
20230627,143100,1250014940,16680,16680,16680,16680,463
|
|
20230627,143000,1242292100,16680,16690,16690,16680,3
|
|
20230627,142900,1242242040,16680,16680,16690,16680,88
|
|
20230627,142800,1240774120,16690,16690,16690,16680,850
|
|
20230627,142700,1226587630,16690,16690,16690,16690,351
|
|
20230627,142600,1220729440,16690,16680,16690,16680,254
|
|
20230627,142500,1216490810,16680,16680,16680,16680,1
|
|
20230627,142400,1216474130,16690,16690,16690,16690,15
|
|
20230627,142300,1216223780,16680,16680,16690,16680,90
|
|
20230627,142200,1214722570,16680,16690,16690,16680,137
|
|
20230627,142100,1212436090,16680,16690,16690,16680,40
|
|
20230627,142000,1211768790,16680,16690,16690,16680,291
|
|
20230627,141900,1206912010,16680,16680,16680,16680,8
|
|
20230627,141800,1206778570,16680,16680,16690,16680,144
|
|
20230627,141700,1204375680,16690,16690,16690,16690,0
|
|
20230627,141600,1204375680,16690,16690,16690,16690,93
|
|
20230627,141500,1202823510,16680,16690,16690,16680,18
|
|
20230627,141400,1202523100,16690,16680,16690,16680,214
|
|
20230627,141300,1198952870,16670,16670,16680,16670,62
|
|
20230627,141200,1197919320,16670,16670,16670,16670,400
|
|
20230627,141100,1191251320,16680,16680,16680,16680,157
|
|
20230627,141000,1188632560,16680,16680,16680,16670,380
|
|
20230627,140900,1182294170,16690,16680,16690,16680,91
|
|
20230627,140800,1180776280,16680,16670,16680,16670,49
|
|
20230627,140700,1179958970,16670,16680,16680,16670,118
|
|
20230627,140600,1177990740,16680,16680,16680,16680,376
|
|
20230627,140500,1171719060,16680,16680,16680,16680,40
|
|
20230627,140400,1171051860,16680,16680,16680,16680,2
|
|
20230627,140300,1171018500,16680,16670,16680,16670,809
|
|
20230627,140200,1157524390,16670,16670,16670,16670,0
|
|
20230627,140100,1157524390,16670,16670,16670,16670,1
|
|
20230627,140000,1157507720,16670,16670,16670,16670,5
|
|
20230627,135900,1157424370,16680,16670,16680,16670,11
|
|
20230627,135800,1157240990,16670,16670,16670,16670,17
|
|
20230627,135700,1156957600,16670,16670,16670,16670,2
|
|
20230627,135600,1156924260,16670,16670,16670,16670,32
|
|
20230627,135500,1156390820,16670,16680,16680,16670,2
|
|
20230627,135400,1156357470,16680,16680,16680,16680,0
|
|
20230627,135300,1156357470,16680,16680,16680,16680,207
|
|
20230627,135200,1152904710,16670,16690,16690,16670,11
|
|
20230627,135100,1152721140,16680,16680,16680,16680,55
|
|
20230627,135000,1151803740,16670,16670,16670,16670,45
|
|
20230627,134900,1151053590,16670,16670,16670,16670,48
|
|
20230627,134800,1150253430,16670,16680,16680,16670,1044
|
|
20230627,134700,1132839710,16680,16690,16690,16680,2
|
|
20230627,134600,1132806340,16680,16680,16680,16680,1
|
|
20230627,134500,1132789660,16680,16690,16690,16680,75
|
|
20230627,134400,1131537920,16680,16680,16680,16680,7
|
|
20230627,134300,1131421160,16690,16680,16690,16680,34
|
|
20230627,134200,1130853720,16680,16690,16690,16680,202
|
|
20230627,134100,1127483130,16690,16690,16690,16690,0
|
|
20230627,134000,1127483130,16690,16680,16690,16680,216
|
|
20230627,133900,1123878130,16690,16690,16690,16690,23
|
|
20230627,133800,1123494260,16680,16670,16680,16670,663
|
|
20230627,133700,1112435720,16670,16680,16680,16670,51
|
|
20230627,133600,1111585050,16670,16670,16670,16670,2
|
|
20230627,133500,1111551710,16680,16670,16680,16670,6
|
|
20230627,133400,1111451680,16670,16670,16670,16670,0
|
|
20230627,133300,1111451680,16670,16670,16670,16670,1
|
|
20230627,133200,1111435010,16670,16670,16670,16670,1
|
|
20230627,133100,1111418340,16670,16670,16670,16670,0
|
|
20230627,133000,1111418340,16670,16670,16670,16670,1
|
|
20230627,132900,1111401670,16670,16670,16670,16670,0
|
|
20230627,132800,1111401670,16670,16680,16680,16670,59
|
|
20230627,132700,1110418130,16670,16680,16680,16670,2
|
|
20230627,132600,1110384780,16670,16670,16670,16670,10
|
|
20230627,132500,1110218080,16680,16670,16680,16670,37
|
|
20230627,132400,1109600930,16680,16680,16680,16680,1
|
|
20230627,132300,1109584250,16680,16680,16680,16680,2
|
|
20230627,132200,1109550890,16670,16680,16680,16670,55
|
|
20230627,132100,1108634000,16680,16680,16680,16680,529
|
|
20230627,132000,1099810280,16690,16680,16690,16680,10
|
|
20230627,131900,1099643390,16690,16690,16690,16690,156
|
|
20230627,131800,1097039750,16690,16690,16690,16690,187
|
|
20230627,131700,1093918720,16690,16690,16690,16680,108
|
|
20230627,131600,1092116210,16690,16680,16690,16680,81
|
|
20230627,131500,1090765030,16680,16690,16690,16680,3
|
|
20230627,131400,1090714970,16690,16690,16690,16690,121
|
|
20230627,131300,1088695480,16690,16680,16690,16680,3
|
|
20230627,131200,1088645430,16680,16690,16690,16680,799
|
|
20230627,131100,1075310130,16680,16690,16690,16680,144
|
|
20230627,131000,1072908200,16680,16680,16680,16680,2
|
|
20230627,130900,1072874840,16680,16680,16680,16680,168
|
|
20230627,130800,1070072600,16680,16670,16680,16670,9
|
|
20230627,130700,1069922510,16670,16680,16680,16670,79
|
|
20230627,130600,1068605290,16670,16670,16670,16670,2
|
|
20230627,130500,1068571950,16670,16670,16670,16670,3
|
|
20230627,130400,1068521940,16670,16680,16680,16670,58
|
|
20230627,130300,1067555000,16670,16670,16670,16670,1
|
|
20230627,130200,1067538330,16670,16670,16670,16670,17
|
|
20230627,130100,1067254940,16670,16670,16670,16670,25
|
|
20230627,130000,1066838190,16670,16670,16670,16660,6
|
|
20230627,125900,1066738200,16660,16660,16670,16660,12
|
|
20230627,125800,1066538270,16660,16660,16660,16660,0
|
|
20230627,125700,1066538270,16660,16660,16660,16660,8
|
|
20230627,125600,1066404990,16660,16660,16660,16660,471
|
|
20230627,125500,1058558130,16660,16650,16660,16650,101
|
|
20230627,125400,1056875480,16660,16650,16660,16650,706
|
|
20230627,125300,1045120080,16650,16650,16650,16650,0
|
|
20230627,125200,1045120080,16650,16650,16650,16650,2
|
|
20230627,125100,1045086780,16660,16660,16660,16660,232
|
|
20230627,125000,1041221660,16660,16650,16660,16650,113
|
|
20230627,124900,1039339210,16650,16650,16650,16650,0
|
|
20230627,124800,1039339210,16650,16650,16650,16650,30
|
|
20230627,124700,1038839710,16650,16660,16660,16650,2
|
|
20230627,124600,1038806400,16650,16660,16660,16650,9
|
|
20230627,124500,1038656500,16660,16650,16660,16650,51
|
|
20230627,124400,1037807340,16650,16650,16650,16650,1208
|
|
20230627,124300,1017694140,16650,16650,16650,16650,10
|
|
20230627,124200,1017527640,16650,16650,16650,16650,36
|
|
20230627,124100,1016928240,16650,16660,16660,16650,160
|
|
20230627,124000,1014264020,16650,16650,16650,16650,954
|
|
20230627,123900,998379920,16650,16650,16660,16650,187
|
|
20230627,123800,995265990,16650,16650,16650,16650,38
|
|
20230627,123700,994633290,16650,16660,16660,16650,124
|
|
20230627,123600,992568490,16660,16660,16660,16660,28
|
|
20230627,123500,992102010,16650,16640,16650,16640,95
|
|
20230627,123400,990520490,16640,16640,16640,16640,100
|
|
20230627,123300,988856490,16640,16640,16640,16640,1
|
|
20230627,123200,988839850,16640,16650,16650,16640,2
|
|
20230627,123100,988806560,16640,16650,16650,16640,18
|
|
20230627,123000,988506890,16640,16640,16640,16640,101
|
|
20230627,122900,986826250,16650,16640,16650,16640,34
|
|
20230627,122800,986260460,16640,16640,16640,16640,0
|
|
20230627,122700,986260460,16640,16640,16640,16640,71
|
|
20230627,122600,985079020,16640,16640,16640,16640,49
|
|
20230627,122500,984263660,16640,16640,16640,16640,1
|
|
20230627,122400,984247020,16640,16640,16640,16640,18
|
|
20230627,122300,983947500,16640,16650,16650,16640,319
|
|
20230627,122200,978636290,16640,16640,16640,16640,1
|
|
20230627,122100,978619650,16640,16630,16640,16630,308
|
|
20230627,122000,973496950,16630,16630,16630,16630,0
|
|
20230627,121900,973496950,16630,16640,16640,16630,2
|
|
20230627,121800,973463680,16630,16630,16630,16630,242
|
|
20230627,121700,969439220,16620,16620,16620,16620,1
|
|
20230627,121600,969422600,16640,16650,16650,16640,21
|
|
20230627,121500,969073080,16640,16620,16640,16620,254
|
|
20230627,121400,964846560,16620,16620,16620,16620,5
|
|
20230627,121300,964763460,16640,16640,16640,16640,193
|
|
20230627,121200,961551940,16640,16640,16640,16640,121
|
|
20230627,121100,959538500,16650,16650,16650,16650,1
|
|
20230627,121000,959521850,16650,16650,16650,16650,117
|
|
20230627,120900,957573800,16650,16620,16650,16620,71
|
|
20230627,120800,956393720,16650,16650,16650,16650,1
|
|
20230627,120700,956377070,16640,16620,16650,16620,230
|
|
20230627,120600,952551880,16620,16620,16620,16620,182
|
|
20230627,120500,949527040,16620,16630,16630,16620,2
|
|
20230627,120400,949493790,16620,16620,16620,16620,80
|
|
20230627,120300,948164190,16620,16620,16620,16620,350
|
|
20230627,120200,942347190,16620,16620,16620,16620,1
|
|
20230627,120100,942330570,16620,16640,16640,16620,2
|
|
20230627,120000,942297310,16630,16630,16630,16630,235
|
|
20230627,115900,938389260,16630,16580,16630,16580,16
|
|
20230627,115800,938123840,16620,16620,16620,16620,1
|
|
20230627,115700,938107220,16580,16580,16580,16580,51
|
|
20230627,115600,937261640,16570,16570,16570,16570,0
|
|
20230627,115500,937261640,16570,16570,16570,16570,0
|
|
20230627,115400,937261640,16570,16580,16660,16570,4
|
|
20230627,115300,937195190,16580,16580,16580,16580,208
|
|
20230627,115200,933746550,16580,16570,16580,16570,2
|
|
20230627,115100,933713400,16580,16610,16610,16580,942
|
|
20230627,115000,918077780,16610,16610,16610,16610,26
|
|
20230627,114900,917645920,16610,16650,16650,16610,356
|
|
20230627,114800,911718560,16610,16610,16610,16610,1
|
|
20230627,114700,911701950,16600,16600,16600,16600,1
|
|
20230627,114600,911685350,16610,16610,16610,16610,50
|
|
20230627,114500,910854850,16600,16600,16600,16600,20
|
|
20230627,114400,910522850,16600,16600,16600,16600,5
|
|
20230627,114300,910439850,16660,16650,16660,16650,69
|
|
20230627,114200,909290810,16660,16600,16660,16600,30
|
|
20230627,114100,908792020,16600,16600,16600,16600,4
|
|
20230627,114000,908725620,16600,16600,16600,16600,100
|
|
20230627,113900,907065620,16600,16600,16600,16600,4
|
|
20230627,113800,906999220,16600,16610,16610,16600,290
|
|
20230627,113700,902184040,16600,16600,16600,16600,1
|
|
20230627,113600,902167440,16600,16600,16600,16600,0
|
|
20230627,113500,902167440,16600,16640,16640,16600,971
|
|
20230627,113400,886039360,16660,16650,16660,16640,129
|
|
20230627,113300,883891510,16660,16670,16670,16660,187
|
|
20230627,113200,880776080,16660,16660,16660,16660,1
|
|
20230627,113100,880759420,16670,16670,16670,16670,2
|
|
20230627,113000,880726080,16670,16670,16670,16670,0
|
|
20230627,112900,880726080,16670,16670,16670,16670,418
|
|
20230627,112800,873758020,16670,16670,16670,16670,107
|
|
20230627,112700,871974330,16670,16680,16680,16670,8
|
|
20230627,112600,871840920,16680,16680,16680,16670,186
|
|
20230627,112500,868739890,16670,16670,16670,16670,0
|
|
20230627,112400,868739890,16670,16700,16700,16670,116
|
|
20230627,112300,866803050,16700,16700,16700,16700,576
|
|
20230627,112200,857183850,16700,16670,16700,16670,95
|
|
20230627,112100,855600170,16670,16670,16670,16670,2
|
|
20230627,112000,855566830,16670,16690,16690,16670,6
|
|
20230627,111900,855466790,16690,16690,16690,16690,125
|
|
20230627,111800,853380540,16690,16690,16690,16690,0
|
|
20230627,111700,853380540,16690,16690,16690,16690,360
|
|
20230627,111600,847372140,16690,16690,16690,16690,40
|
|
20230627,111500,846704540,16690,16690,16690,16690,345
|
|
20230627,111400,840946490,16690,16700,16700,16690,102
|
|
20230627,111300,839244100,16690,16700,16700,16690,33
|
|
20230627,111200,838693020,16700,16700,16700,16700,0
|
|
20230627,111100,838693020,16700,16700,16700,16700,11
|
|
20230627,111000,838509320,16700,16690,16700,16690,3
|
|
20230627,110900,838459240,16700,16700,16700,16690,307
|
|
20230627,110800,833335340,16700,16720,16720,16700,190
|
|
20230627,110700,830161040,16720,16720,16720,16720,270
|
|
20230627,110600,825646640,16720,16720,16720,16720,215
|
|
20230627,110500,822051840,16730,16710,16730,16710,298
|
|
20230627,110400,817069300,16720,16720,16720,16720,290
|
|
20230627,110300,812220500,16720,16720,16730,16720,309
|
|
20230627,110200,807054010,16730,16740,16740,16730,815
|
|
20230627,110100,793417300,16730,16730,16740,16730,1883
|
|
20230627,110000,761914700,16730,16690,16730,16690,2170
|
|
20230627,105900,725629030,16720,16720,16720,16690,68
|
|
20230627,105800,724494020,16720,16690,16720,16690,380
|
|
20230627,105700,718147170,16720,16720,16720,16720,1
|
|
20230627,105600,718130450,16720,16700,16720,16680,585
|
|
20230627,105500,708364470,16680,16680,16700,16680,127
|
|
20230627,105400,706244110,16680,16710,16720,16680,972
|
|
20230627,105300,690011190,16700,16700,16700,16700,92
|
|
20230627,105200,688474790,16700,16700,16700,16700,117
|
|
20230627,105100,686520890,16670,16670,16670,16670,0
|
|
20230627,105000,686520890,16670,16670,16670,16670,1
|
|
20230627,104900,686504220,16670,16670,16670,16670,132
|
|
20230627,104800,684303780,16670,16670,16670,16670,105
|
|
20230627,104700,682553430,16670,16700,16700,16670,435
|
|
20230627,104600,675295430,16680,16620,16680,16620,640
|
|
20230627,104500,664643130,16620,16610,16620,16610,123
|
|
20230627,104400,662600090,16610,16610,16610,16600,383
|
|
20230627,104300,656241460,16610,16610,16610,16610,1
|
|
20230627,104200,656224850,16610,16600,16610,16600,214
|
|
20230627,104100,652670360,16600,16610,16610,16600,62
|
|
20230627,104000,651641150,16610,16600,16610,16600,74
|
|
20230627,103900,650412610,16610,16610,16610,16610,39
|
|
20230627,103800,649764820,16600,16610,16610,16600,62
|
|
20230627,103700,648735310,16620,16620,16620,16610,1359
|
|
20230627,103600,626159930,16620,16620,16620,16620,199
|
|
20230627,103500,622852550,16630,16620,16630,16620,181
|
|
20230627,103400,619844320,16630,16660,16660,16630,190
|
|
20230627,103300,616683600,16660,16650,16660,16650,349
|
|
20230627,103200,610872620,16680,16680,16680,16680,0
|
|
20230627,103100,610872620,16680,16700,16700,16680,310
|
|
20230627,103000,605701800,16700,16700,16700,16700,30
|
|
20230627,102900,605200800,16690,16690,16690,16690,26
|
|
20230627,102800,604766860,16690,16700,16700,16690,327
|
|
20230627,102700,599308570,16700,16690,16700,16690,50
|
|
20230627,102600,598473680,16700,16680,16700,16680,23
|
|
20230627,102500,598090020,16700,16690,16700,16680,176
|
|
20230627,102400,595154140,16690,16690,16700,16690,470
|
|
20230627,102300,587308660,16690,16700,16700,16690,344
|
|
20230627,102200,581567100,16700,16700,16700,16700,139
|
|
20230627,102100,579245800,16700,16690,16700,16690,6
|
|
20230627,102000,579145650,16700,16690,16710,16690,3013
|
|
20230627,101900,528827580,16700,16690,16700,16690,2245
|
|
20230627,101800,491338880,16690,16680,16700,16680,963
|
|
20230627,101700,475267040,16680,16660,16680,16660,576
|
|
20230627,101600,465664770,16660,16640,16660,16640,175
|
|
20230627,101500,462750630,16670,16670,16670,16640,741
|
|
20230627,101400,450411540,16670,16650,16670,16650,3
|
|
20230627,101300,450361550,16650,16650,16650,16650,3
|
|
20230627,101200,450311600,16650,16680,16680,16650,13
|
|
20230627,101100,450094790,16680,16680,16680,16680,27
|
|
20230627,101000,449644430,16680,16680,16680,16680,1
|
|
20230627,100900,449627750,16680,16680,16680,16680,1
|
|
20230627,100800,449611070,16640,16640,16640,16640,10
|
|
20230627,100700,449444670,16680,16630,16680,16630,5
|
|
20230627,100600,449361470,16630,16670,16670,16630,322
|
|
20230627,100500,444006410,16680,16680,16680,16680,31
|
|
20230627,100400,443489330,16680,16640,16690,16630,617
|
|
20230627,100300,433221490,16690,16690,16690,16690,0
|
|
20230627,100200,433221490,16690,16640,16690,16640,6
|
|
20230627,100100,433121500,16690,16670,16690,16670,344
|
|
20230627,100000,427381530,16670,16670,16670,16630,157
|
|
20230627,095900,424768430,16640,16670,16670,16640,411
|
|
20230627,095800,417928820,16670,16680,16680,16640,105
|
|
20230627,095700,416180830,16660,16660,16660,16640,230
|
|
20230627,095600,412350130,16700,16700,16720,16700,761
|
|
20230627,095500,399640560,16700,16650,16750,16630,2798
|
|
20230627,095400,352927310,16650,16470,16670,16470,7512
|
|
20230627,095300,228779190,16470,16470,16470,16470,0
|
|
20230627,095200,228779190,16470,16470,16470,16470,119
|
|
20230627,095100,226819260,16470,16470,16480,16470,344
|
|
20230627,095000,221153570,16470,16480,16480,16470,147
|
|
20230627,094900,218731040,16480,16480,16480,16470,81
|
|
20230627,094800,217396940,16480,16470,16480,16470,211
|
|
20230627,094700,213921700,16470,16460,16470,16460,199
|
|
20230627,094600,210646140,16470,16460,16470,16460,110
|
|
20230627,094500,208835530,16460,16430,16460,16430,13
|
|
20230627,094400,208621760,16460,16450,16460,16430,174
|
|
20230627,094300,205759050,16460,16460,16460,16460,177
|
|
20230627,094200,202845630,16460,16460,16460,16460,258
|
|
20230627,094100,198598950,16430,16430,16430,16430,13
|
|
20230627,094000,198385360,16460,16460,16460,16460,127
|
|
20230627,093900,196294940,16460,16460,16460,16450,231
|
|
20230627,093800,192492900,16460,16450,16460,16430,7
|
|
20230627,093700,192377750,16450,16440,16450,16430,122
|
|
20230627,093600,190371820,16440,16440,16440,16440,22
|
|
20230627,093500,190010140,16440,16440,16440,16440,44
|
|
20230627,093400,189286780,16450,16440,16450,16440,152
|
|
20230627,093300,186786560,16440,16410,16440,16400,476
|
|
20230627,093200,178970020,16410,16410,16410,16410,75
|
|
20230627,093100,177739270,16410,16400,16410,16400,628
|
|
20230627,093000,167439470,16410,16420,16420,16400,107
|
|
20230627,092900,165682670,16420,16420,16420,16400,237
|
|
20230627,092800,161792430,16420,16430,16430,16420,125
|
|
20230627,092700,159739280,16430,16400,16450,16390,328
|
|
20230627,092600,154351850,16450,16330,16480,16330,3256
|
|
20230627,092500,101026710,16340,16300,16340,16300,716
|
|
20230627,092400,89345810,16300,16300,16300,16300,3
|
|
20230627,092300,89296910,16300,16300,16300,16300,1
|
|
20230627,092200,89280610,16310,16310,16310,16300,139
|
|
20230627,092100,87014290,16310,16310,16310,16310,0
|
|
20230627,092000,87014290,16310,16300,16310,16300,2
|
|
20230627,091900,86981680,16320,16320,16320,16250,87
|
|
20230627,091800,85567790,16250,16320,16320,16250,22
|
|
20230627,091700,85210220,16260,16260,16260,16260,587
|
|
20230627,091600,75665600,16260,16270,16270,16260,341
|
|
20230627,091500,70120930,16320,16320,16320,16320,1
|
|
20230627,091400,70104610,16270,16270,16270,16270,0
|
|
20230627,091300,70104610,16270,16270,16270,16270,0
|
|
20230627,091200,70104610,16270,16280,16290,16270,370
|
|
20230627,091100,64081630,16280,16290,16290,16280,602
|
|
20230627,091000,54278050,16340,16340,16340,16340,80
|
|
20230627,090900,52970850,16290,16290,16290,16290,40
|
|
20230627,090800,52319250,16340,16280,16340,16280,79
|
|
20230627,090700,51032890,16360,16360,16360,16360,23
|
|
20230627,090600,50656610,16370,16370,16370,16370,0
|
|
20230627,090500,50656610,16370,16250,16370,16210,754
|
|
20230627,090400,38416490,16250,16250,16250,16250,104
|
|
20230627,090300,36726490,16270,16380,16380,16270,521
|
|
20230627,090200,28244100,16380,16380,16380,16380,0
|
|
20230627,090100,28244100,16380,16300,16380,16300,1532
|
|
20230627,090000,3263310,16320,16330,16330,16310,200
|