623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192000,1995704900,16250,16250,16250,16250,3621
|
|
20230705,191900,1995704900,16250,16250,16250,16250,0
|
|
20230705,191800,1995704900,16250,16250,16250,16250,0
|
|
20230705,191700,1995704900,16250,16250,16250,16250,0
|
|
20230705,191600,1995704900,16250,16250,16250,16250,0
|
|
20230705,191500,1995704900,16250,16250,16250,16250,0
|
|
20230705,191400,1995704900,16250,16250,16250,16250,0
|
|
20230705,191300,1995704900,16250,16250,16250,16250,0
|
|
20230705,191200,1995704900,16250,16250,16250,16250,0
|
|
20230705,191100,1995704900,16250,16250,16250,16250,0
|
|
20230705,191000,1995704900,16250,16250,16250,16250,0
|
|
20230705,190900,1995704900,16250,16250,16250,16250,0
|
|
20230705,190800,1995704900,16250,16250,16250,16250,0
|
|
20230705,190700,1995704900,16250,16250,16250,16250,0
|
|
20230705,190600,1995704900,16250,16250,16250,16250,0
|
|
20230705,190500,1995704900,16250,16250,16250,16250,0
|
|
20230705,190400,1995704900,16250,16250,16250,16250,0
|
|
20230705,190300,1995704900,16250,16250,16250,16250,0
|
|
20230705,190200,1995704900,16250,16250,16250,16250,0
|
|
20230705,190100,1995704900,16250,16250,16250,16250,0
|
|
20230705,190000,1995704900,16250,16250,16250,16250,0
|
|
20230705,185900,1995704900,16250,16250,16250,16250,0
|
|
20230705,185800,1995704900,16250,16250,16250,16250,0
|
|
20230705,185700,1995704900,16250,16250,16250,16250,0
|
|
20230705,185600,1995704900,16250,16250,16250,16250,0
|
|
20230705,185500,1995704900,16250,16250,16250,16250,0
|
|
20230705,185400,1995704900,16250,16250,16250,16250,0
|
|
20230705,185300,1995704900,16250,16250,16250,16250,0
|
|
20230705,185200,1995704900,16250,16250,16250,16250,0
|
|
20230705,185100,1995704900,16250,16250,16250,16250,0
|
|
20230705,185000,1995704900,16250,16250,16250,16250,3621
|
|
20230705,184900,1995704900,16250,16250,16250,16250,0
|
|
20230705,184800,1995704900,16250,16250,16250,16250,0
|
|
20230705,184700,1995704900,16250,16250,16250,16250,0
|
|
20230705,184600,1995704900,16250,16250,16250,16250,0
|
|
20230705,184500,1995704900,16250,16250,16250,16250,0
|
|
20230705,184400,1995704900,16250,16250,16250,16250,0
|
|
20230705,184300,1995704900,16250,16250,16250,16250,0
|
|
20230705,184200,1995704900,16250,16250,16250,16250,0
|
|
20230705,184100,1995704900,16250,16250,16250,16250,0
|
|
20230705,184000,1995704900,16250,16250,16250,16250,0
|
|
20230705,183900,1995704900,16250,16250,16250,16250,0
|
|
20230705,183800,1995704900,16250,16250,16250,16250,0
|
|
20230705,183700,1995704900,16250,16250,16250,16250,0
|
|
20230705,183600,1995704900,16250,16250,16250,16250,0
|
|
20230705,183500,1995704900,16250,16250,16250,16250,0
|
|
20230705,183400,1995704900,16250,16250,16250,16250,0
|
|
20230705,183300,1995704900,16250,16250,16250,16250,0
|
|
20230705,183200,1995704900,16250,16250,16250,16250,0
|
|
20230705,183100,1995704900,16250,16250,16250,16250,0
|
|
20230705,183000,1995704900,16250,16250,16250,16250,0
|
|
20230705,182900,1995704900,16250,16250,16250,16250,0
|
|
20230705,182800,1995704900,16250,16250,16250,16250,0
|
|
20230705,182700,1995704900,16250,16250,16250,16250,0
|
|
20230705,182600,1995704900,16250,16250,16250,16250,0
|
|
20230705,182500,1995704900,16250,16250,16250,16250,0
|
|
20230705,182400,1995704900,16250,16250,16250,16250,0
|
|
20230705,182300,1995704900,16250,16250,16250,16250,0
|
|
20230705,182200,1995704900,16250,16250,16250,16250,0
|
|
20230705,182100,1995704900,16250,16250,16250,16250,0
|
|
20230705,182000,1995704900,16250,16250,16250,16250,3621
|
|
20230705,181900,1995704900,16250,16250,16250,16250,0
|
|
20230705,181800,1995704900,16250,16250,16250,16250,0
|
|
20230705,181700,1995704900,16250,16250,16250,16250,0
|
|
20230705,181600,1995704900,16250,16250,16250,16250,0
|
|
20230705,181500,1995704900,16250,16250,16250,16250,0
|
|
20230705,181400,1995704900,16250,16250,16250,16250,0
|
|
20230705,181300,1995704900,16250,16250,16250,16250,0
|
|
20230705,181200,1995704900,16250,16250,16250,16250,0
|
|
20230705,181100,1995704900,16250,16250,16250,16250,0
|
|
20230705,181000,1995704900,16250,16250,16250,16250,0
|
|
20230705,180900,1995704900,16250,16250,16250,16250,0
|
|
20230705,180800,1995704900,16250,16250,16250,16250,0
|
|
20230705,180700,1995704900,16250,16250,16250,16250,0
|
|
20230705,180600,1995704900,16250,16250,16250,16250,0
|
|
20230705,180500,1995704900,16250,16250,16250,16250,0
|
|
20230705,180400,1995704900,16250,16250,16250,16250,0
|
|
20230705,180300,1995704900,16250,16250,16250,16250,0
|
|
20230705,180200,1995704900,16250,16250,16250,16250,0
|
|
20230705,180100,1995704900,16250,16250,16250,16250,0
|
|
20230705,180000,1995704900,16250,16250,16250,16250,0
|
|
20230705,175900,1995704900,16250,16250,16250,16250,0
|
|
20230705,175800,1995704900,16250,16250,16250,16250,0
|
|
20230705,175700,1995704900,16250,16250,16250,16250,0
|
|
20230705,175600,1995704900,16250,16250,16250,16250,0
|
|
20230705,175500,1995704900,16250,16250,16250,16250,0
|
|
20230705,175400,1995704900,16250,16250,16250,16250,0
|
|
20230705,175300,1995704900,16250,16250,16250,16250,0
|
|
20230705,175200,1995704900,16250,16250,16250,16250,0
|
|
20230705,175100,1995704900,16250,16250,16250,16250,0
|
|
20230705,175000,1995704900,16250,16250,16250,16250,3621
|
|
20230705,174900,1995704900,16250,16250,16250,16250,0
|
|
20230705,174800,1995704900,16250,16250,16250,16250,0
|
|
20230705,174700,1995704900,16250,16250,16250,16250,0
|
|
20230705,174600,1995704900,16250,16250,16250,16250,0
|
|
20230705,174500,1995704900,16250,16250,16250,16250,0
|
|
20230705,174400,1995704900,16250,16250,16250,16250,0
|
|
20230705,174300,1995704900,16250,16250,16250,16250,0
|
|
20230705,174200,1995704900,16250,16250,16250,16250,0
|
|
20230705,174100,1995704900,16250,16250,16250,16250,0
|
|
20230705,174000,1995704900,16250,16250,16250,16250,0
|
|
20230705,173900,1995704900,16250,16250,16250,16250,0
|
|
20230705,173800,1995704900,16250,16250,16250,16250,0
|
|
20230705,173700,1995704900,16250,16250,16250,16250,0
|
|
20230705,173600,1995704900,16250,16250,16250,16250,0
|
|
20230705,173500,1995704900,16250,16250,16250,16250,0
|
|
20230705,173400,1995704900,16250,16250,16250,16250,0
|
|
20230705,173300,1995704900,16250,16250,16250,16250,0
|
|
20230705,173200,1995704900,16250,16250,16250,16250,0
|
|
20230705,173100,1995704900,16250,16250,16250,16250,0
|
|
20230705,173000,1995704900,16250,16250,16250,16250,0
|
|
20230705,172900,1995704900,16250,16250,16250,16250,0
|
|
20230705,172800,1995704900,16250,16250,16250,16250,0
|
|
20230705,172700,1995704900,16250,16250,16250,16250,0
|
|
20230705,172600,1995704900,16250,16250,16250,16250,0
|
|
20230705,172500,1995704900,16250,16250,16250,16250,0
|
|
20230705,172400,1995704900,16250,16250,16250,16250,0
|
|
20230705,172300,1995704900,16250,16250,16250,16250,0
|
|
20230705,172200,1995704900,16250,16250,16250,16250,0
|
|
20230705,172100,1995704900,16250,16250,16250,16250,0
|
|
20230705,172000,1995704900,16250,16250,16250,16250,3621
|
|
20230705,171900,1995704900,16250,16250,16250,16250,0
|
|
20230705,171800,1995704900,16250,16250,16250,16250,0
|
|
20230705,171700,1995704900,16250,16250,16250,16250,0
|
|
20230705,171600,1995704900,16250,16250,16250,16250,0
|
|
20230705,171500,1995704900,16250,16250,16250,16250,0
|
|
20230705,171400,1995704900,16250,16250,16250,16250,0
|
|
20230705,171300,1995704900,16250,16250,16250,16250,0
|
|
20230705,171200,1995704900,16250,16250,16250,16250,0
|
|
20230705,171100,1995704900,16250,16250,16250,16250,0
|
|
20230705,171000,1995704900,16250,16250,16250,16250,0
|
|
20230705,170900,1995704900,16250,16250,16250,16250,0
|
|
20230705,170800,1995704900,16250,16250,16250,16250,0
|
|
20230705,170700,1995704900,16250,16250,16250,16250,0
|
|
20230705,170600,1995704900,16250,16250,16250,16250,0
|
|
20230705,170500,1995704900,16250,16250,16250,16250,0
|
|
20230705,170400,1995704900,16250,16250,16250,16250,0
|
|
20230705,170300,1995704900,16250,16250,16250,16250,0
|
|
20230705,170200,1995704900,16250,16250,16250,16250,0
|
|
20230705,170100,1995704900,16250,16250,16250,16250,0
|
|
20230705,170000,1995704900,16250,16250,16250,16250,0
|
|
20230705,165900,1995704900,16250,16250,16250,16250,0
|
|
20230705,165800,1995704900,16250,16250,16250,16250,0
|
|
20230705,165700,1995704900,16250,16250,16250,16250,0
|
|
20230705,165600,1995704900,16250,16250,16250,16250,0
|
|
20230705,165500,1995704900,16250,16250,16250,16250,0
|
|
20230705,165400,1995704900,16250,16250,16250,16250,0
|
|
20230705,165300,1995704900,16250,16250,16250,16250,0
|
|
20230705,165200,1995704900,16250,16250,16250,16250,0
|
|
20230705,165100,1995704900,16250,16250,16250,16250,0
|
|
20230705,165000,1995704900,16250,16250,16250,16250,3621
|
|
20230705,164900,1995704900,16250,16250,16250,16250,0
|
|
20230705,164800,1995704900,16250,16250,16250,16250,0
|
|
20230705,164700,1995704900,16250,16250,16250,16250,0
|
|
20230705,164600,1995704900,16250,16250,16250,16250,0
|
|
20230705,164500,1995704900,16250,16250,16250,16250,0
|
|
20230705,164400,1995704900,16250,16250,16250,16250,0
|
|
20230705,164300,1995704900,16250,16250,16250,16250,0
|
|
20230705,164200,1995704900,16250,16250,16250,16250,0
|
|
20230705,164100,1995704900,16250,16250,16250,16250,0
|
|
20230705,164000,1995704900,16250,16250,16250,16250,0
|
|
20230705,163900,1995704900,16250,16250,16250,16250,0
|
|
20230705,163800,1995704900,16250,16250,16250,16250,0
|
|
20230705,163700,1995704900,16250,16250,16250,16250,0
|
|
20230705,163600,1995704900,16250,16250,16250,16250,0
|
|
20230705,163500,1995704900,16250,16250,16250,16250,0
|
|
20230705,163400,1995704900,16250,16250,16250,16250,0
|
|
20230705,163300,1995704900,16250,16250,16250,16250,0
|
|
20230705,163200,1995704900,16250,16250,16250,16250,0
|
|
20230705,163100,1995704900,16250,16250,16250,16250,0
|
|
20230705,163000,1995704900,16250,16250,16250,16250,0
|
|
20230705,162900,1995704900,16250,16250,16250,16250,0
|
|
20230705,162800,1995704900,16250,16250,16250,16250,0
|
|
20230705,162700,1995704900,16250,16250,16250,16250,0
|
|
20230705,162600,1995704900,16250,16250,16250,16250,0
|
|
20230705,162500,1995704900,16250,16250,16250,16250,0
|
|
20230705,162400,1995704900,16250,16250,16250,16250,0
|
|
20230705,162300,1995704900,16250,16250,16250,16250,0
|
|
20230705,162200,1995704900,16250,16250,16250,16250,0
|
|
20230705,162100,1995704900,16250,16250,16250,16250,0
|
|
20230705,162000,1995704900,16250,16250,16250,16250,3621
|
|
20230705,161900,1995704900,16250,16250,16250,16250,0
|
|
20230705,161800,1995704900,16250,16250,16250,16250,0
|
|
20230705,161700,1995704900,16250,16250,16250,16250,0
|
|
20230705,161600,1995704900,16250,16250,16250,16250,0
|
|
20230705,161500,1995704900,16250,16250,16250,16250,0
|
|
20230705,161400,1995704900,16250,16250,16250,16250,0
|
|
20230705,161300,1995704900,16250,16250,16250,16250,0
|
|
20230705,161200,1995704900,16250,16250,16250,16250,0
|
|
20230705,161100,1995704900,16250,16250,16250,16250,0
|
|
20230705,161000,1995704900,16250,16250,16250,16250,0
|
|
20230705,160900,1995704900,16250,16250,16250,16250,0
|
|
20230705,160800,1995704900,16250,16250,16250,16250,0
|
|
20230705,160700,1995704900,16250,16250,16250,16250,0
|
|
20230705,160600,1995704900,16250,16250,16250,16250,0
|
|
20230705,160500,1995704900,16250,16250,16250,16250,0
|
|
20230705,160400,1995704900,16250,16250,16250,16250,0
|
|
20230705,160300,1995704900,16250,16250,16250,16250,0
|
|
20230705,160200,1995704900,16250,16250,16250,16250,0
|
|
20230705,160100,1995704900,16250,16250,16250,16250,0
|
|
20230705,160000,1995704900,16250,16250,16250,16250,0
|
|
20230705,155900,1995704900,16250,16250,16250,16250,0
|
|
20230705,155800,1995704900,16250,16250,16250,16250,0
|
|
20230705,155700,1995704900,16250,16250,16250,16250,0
|
|
20230705,155600,1995704900,16250,16250,16250,16250,0
|
|
20230705,155500,1995704900,16250,16250,16250,16250,0
|
|
20230705,155400,1995704900,16250,16250,16250,16250,0
|
|
20230705,155300,1995704900,16250,16250,16250,16250,0
|
|
20230705,155200,1995704900,16250,16250,16250,16250,0
|
|
20230705,155100,1995704900,16250,16250,16250,16250,0
|
|
20230705,155000,1995704900,16250,16250,16250,16250,3621
|
|
20230705,154900,1995704900,16250,16250,16250,16250,0
|
|
20230705,154800,1995704900,16250,16250,16250,16250,0
|
|
20230705,154700,1995704900,16250,16250,16250,16250,0
|
|
20230705,154600,1995704900,16250,16250,16250,16250,0
|
|
20230705,154500,1995704900,16250,16250,16250,16250,0
|
|
20230705,154400,1995704900,16250,16250,16250,16250,0
|
|
20230705,154300,1995704900,16250,16250,16250,16250,0
|
|
20230705,154200,1995704900,16250,16250,16250,16250,0
|
|
20230705,154100,1995704900,16250,16250,16250,16250,0
|
|
20230705,154000,1995704900,16250,16250,16250,16250,0
|
|
20230705,153900,1995704900,16250,16250,16250,16250,0
|
|
20230705,153800,1995704900,16250,16250,16250,16250,0
|
|
20230705,153700,1995704900,16250,16250,16250,16250,0
|
|
20230705,153600,1995704900,16250,16250,16250,16250,0
|
|
20230705,153500,1995704900,16250,16250,16250,16250,0
|
|
20230705,153400,1995704900,16250,16250,16250,16250,0
|
|
20230705,153300,1995704900,16250,16250,16250,16250,0
|
|
20230705,153200,1995704900,16250,16250,16250,16250,0
|
|
20230705,153100,1995704900,16250,16250,16250,16250,0
|
|
20230705,153000,1995704900,16250,16250,16250,16250,3621
|
|
20230705,152900,1936863650,16250,16250,16250,16250,0
|
|
20230705,152800,1936863650,16250,16250,16250,16250,0
|
|
20230705,152700,1936863650,16250,16250,16250,16250,0
|
|
20230705,152600,1936863650,16250,16250,16250,16250,0
|
|
20230705,152500,1936863650,16250,16250,16250,16250,0
|
|
20230705,152400,1936863650,16250,16250,16250,16250,0
|
|
20230705,152300,1936863650,16250,16250,16250,16250,0
|
|
20230705,152200,1936863650,16250,16250,16250,16250,0
|
|
20230705,152100,1936863650,16250,16250,16250,16250,0
|
|
20230705,152000,1936863650,16250,16250,16250,16250,0
|
|
20230705,151900,1936863650,16250,16250,16250,16230,241
|
|
20230705,151800,1932949650,16240,16230,16240,16230,19
|
|
20230705,151700,1932641100,16230,16230,16230,16230,0
|
|
20230705,151600,1932641100,16230,16230,16230,16230,175
|
|
20230705,151500,1929800850,16240,16240,16240,16240,1
|
|
20230705,151400,1929784610,16250,16240,16250,16240,37
|
|
20230705,151300,1929183560,16240,16240,16240,16240,42
|
|
20230705,151200,1928501480,16250,16240,16250,16240,5
|
|
20230705,151100,1928420270,16240,16220,16240,16220,147
|
|
20230705,151000,1926033930,16210,16210,16210,16210,65
|
|
20230705,150900,1924980280,16220,16220,16220,16220,10
|
|
20230705,150800,1924818080,16220,16210,16220,16210,185
|
|
20230705,150700,1921819180,16210,16230,16230,16210,631
|
|
20230705,150600,1911584960,16230,16220,16260,16220,133
|
|
20230705,150500,1909427150,16220,16250,16250,16220,617
|
|
20230705,150400,1899402660,16250,16250,16250,16250,2
|
|
20230705,150300,1899370160,16250,16260,16260,16250,2
|
|
20230705,150200,1899337650,16260,16260,16260,16260,40
|
|
20230705,150100,1898687250,16250,16250,16250,16250,25
|
|
20230705,150000,1898281000,16250,16240,16250,16240,32
|
|
20230705,145900,1897761020,16240,16240,16250,16240,12
|
|
20230705,145800,1897566130,16260,16250,16260,16250,33
|
|
20230705,145700,1897029560,16250,16250,16250,16250,0
|
|
20230705,145600,1897029560,16250,16250,16250,16210,962
|
|
20230705,145500,1881427060,16250,16250,16250,16250,5
|
|
20230705,145400,1881345810,16250,16220,16250,16220,428
|
|
20230705,145300,1874403620,16200,16200,16200,16200,47
|
|
20230705,145200,1873642220,16200,16200,16200,16200,0
|
|
20230705,145100,1873642220,16200,16210,16210,16200,161
|
|
20230705,145000,1871032420,16210,16220,16220,16210,120
|
|
20230705,144900,1869087020,16220,16220,16220,16220,121
|
|
20230705,144800,1867124400,16210,16210,16220,16210,62
|
|
20230705,144700,1866119200,16210,16240,16240,16210,62
|
|
20230705,144600,1865114030,16220,16210,16220,16200,216
|
|
20230705,144500,1861613930,16200,16200,16210,16200,439
|
|
20230705,144400,1854501980,16210,16210,16210,16210,204
|
|
20230705,144300,1851195140,16210,16220,16220,16210,847
|
|
20230705,144200,1837464660,16210,16210,16240,16200,5574
|
|
20230705,144100,1747112800,16210,16230,16230,16210,4148
|
|
20230705,144000,1679847500,16230,16260,16260,16230,1924
|
|
20230705,143900,1648588120,16260,16270,16290,16260,457
|
|
20230705,143800,1641152690,16290,16270,16290,16270,13
|
|
20230705,143700,1640941120,16270,16280,16280,16270,247
|
|
20230705,143600,1636922220,16270,16270,16270,16270,0
|
|
20230705,143500,1636922220,16270,16270,16270,16270,26
|
|
20230705,143400,1636499200,16270,16280,16280,16270,1104
|
|
20230705,143300,1618527390,16280,16290,16290,16280,51
|
|
20230705,143200,1617696910,16290,16290,16290,16290,329
|
|
20230705,143100,1612337500,16290,16290,16290,16290,0
|
|
20230705,143000,1612337500,16290,16290,16290,16290,18
|
|
20230705,142900,1612044280,16290,16290,16290,16290,0
|
|
20230705,142800,1612044280,16290,16290,16290,16290,0
|
|
20230705,142700,1612044280,16290,16290,16290,16290,356
|
|
20230705,142600,1606245040,16290,16300,16300,16290,2471
|
|
20230705,142500,1565972030,16300,16310,16310,16300,23
|
|
20230705,142400,1565596930,16310,16310,16310,16310,15
|
|
20230705,142300,1565352280,16310,16310,16310,16310,0
|
|
20230705,142200,1565352280,16310,16310,16310,16310,128
|
|
20230705,142100,1563264600,16300,16300,16300,16300,0
|
|
20230705,142000,1563264600,16300,16300,16300,16300,350
|
|
20230705,141900,1557559600,16310,16310,16310,16310,41
|
|
20230705,141800,1556890890,16310,16310,16310,16310,9
|
|
20230705,141700,1556744100,16310,16310,16310,16310,23
|
|
20230705,141600,1556368970,16310,16310,16310,16310,1
|
|
20230705,141500,1556352660,16300,16310,16310,16300,452
|
|
20230705,141400,1548984080,16310,16310,16310,16310,200
|
|
20230705,141300,1545722080,16310,16310,16310,16310,0
|
|
20230705,141200,1545722080,16310,16310,16310,16310,11
|
|
20230705,141100,1545542670,16310,16320,16320,16310,310
|
|
20230705,141000,1540484770,16320,16320,16320,16320,0
|
|
20230705,140900,1540484770,16320,16320,16320,16320,20
|
|
20230705,140800,1540158370,16320,16320,16320,16320,10
|
|
20230705,140700,1539995170,16330,16330,16330,16330,5
|
|
20230705,140600,1539913520,16320,16330,16330,16320,6
|
|
20230705,140500,1539815560,16330,16320,16330,16320,3
|
|
20230705,140400,1539766590,16320,16320,16320,16320,2
|
|
20230705,140300,1539733950,16320,16330,16330,16320,2
|
|
20230705,140200,1539701300,16330,16330,16330,16330,8
|
|
20230705,140100,1539570660,16310,16310,16310,16310,2
|
|
20230705,140000,1539538040,16300,16300,16300,16300,58
|
|
20230705,135900,1538592640,16300,16310,16310,16300,1066
|
|
20230705,135800,1521206490,16310,16310,16310,16310,0
|
|
20230705,135700,1521206490,16310,16310,16310,16310,129
|
|
20230705,135600,1519102500,16300,16330,16330,16300,276
|
|
20230705,135500,1514602630,16340,16310,16340,16310,62
|
|
20230705,135400,1513591350,16340,16310,16340,16310,61
|
|
20230705,135300,1512596410,16310,16310,16310,16310,164
|
|
20230705,135200,1509921570,16340,16340,16340,16340,0
|
|
20230705,135100,1509921570,16340,16330,16340,16310,693
|
|
20230705,135000,1498612420,16330,16330,16330,16330,9
|
|
20230705,134900,1498465450,16340,16330,16340,16320,36
|
|
20230705,134800,1497877710,16330,16330,16330,16330,0
|
|
20230705,134700,1497877710,16330,16320,16330,16320,203
|
|
20230705,134600,1494564720,16320,16300,16320,16300,283
|
|
20230705,134500,1489947440,16300,16320,16320,16300,263
|
|
20230705,134400,1485659400,16310,16320,16320,16310,20
|
|
20230705,134300,1485333180,16320,16320,16320,16310,70
|
|
20230705,134200,1484191260,16320,16320,16320,16320,1
|
|
20230705,134100,1484174940,16310,16310,16310,16310,110
|
|
20230705,134000,1482380840,16320,16320,16320,16320,11
|
|
20230705,133900,1482201320,16310,16310,16310,16310,7
|
|
20230705,133800,1482087150,16310,16310,16310,16310,0
|
|
20230705,133700,1482087150,16310,16310,16310,16310,10
|
|
20230705,133600,1481924050,16310,16340,16340,16300,82
|
|
20230705,133500,1480587040,16300,16310,16310,16300,31
|
|
20230705,133400,1480081580,16300,16300,16300,16300,6
|
|
20230705,133300,1479983780,16310,16310,16310,16310,2
|
|
20230705,133200,1479951160,16350,16350,16350,16350,15
|
|
20230705,133100,1479705910,16300,16300,16300,16300,0
|
|
20230705,133000,1479705910,16300,16310,16310,16300,457
|
|
20230705,132900,1472253380,16310,16320,16320,16310,566
|
|
20230705,132800,1463018480,16320,16320,16320,16320,300
|
|
20230705,132700,1458122480,16320,16320,16320,16320,40
|
|
20230705,132600,1457469680,16350,16350,16350,16350,1
|
|
20230705,132500,1457453330,16320,16330,16340,16320,803
|
|
20230705,132400,1444337520,16330,16330,16330,16330,30
|
|
20230705,132300,1443847620,16360,16340,16360,16330,205
|
|
20230705,132200,1440498550,16340,16360,16360,16340,2177
|
|
20230705,132100,1404900780,16360,16370,16370,16360,32
|
|
20230705,132000,1404377160,16360,16360,16360,16360,16
|
|
20230705,131900,1404115400,16360,16360,16360,16360,9
|
|
20230705,131800,1403968160,16370,16370,16370,16370,1
|
|
20230705,131700,1403951790,16370,16370,16370,16370,11
|
|
20230705,131600,1403771720,16370,16360,16370,16360,294
|
|
20230705,131500,1398958970,16370,16370,16370,16370,110
|
|
20230705,131400,1397158270,16380,16380,16380,16380,1
|
|
20230705,131300,1397141890,16360,16360,16360,16360,10
|
|
20230705,131200,1396978290,16350,16360,16360,16350,37
|
|
20230705,131100,1396373220,16360,16350,16360,16350,281
|
|
20230705,131000,1391778740,16350,16360,16360,16350,326
|
|
20230705,130900,1386448600,16360,16360,16360,16360,121
|
|
20230705,130800,1384469040,16360,16360,16360,16350,257
|
|
20230705,130700,1380267020,16350,16360,16360,16350,583
|
|
20230705,130600,1370734920,16360,16360,16370,16360,139
|
|
20230705,130500,1368460780,16360,16360,16360,16360,10
|
|
20230705,130400,1368297180,16360,16380,16380,16360,213
|
|
20230705,130300,1364812290,16380,16390,16390,16380,32
|
|
20230705,130200,1364288030,16370,16370,16370,16370,1
|
|
20230705,130100,1364271660,16360,16360,16360,16360,0
|
|
20230705,130000,1364271660,16360,16360,16360,16360,246
|
|
20230705,125900,1360247100,16360,16370,16370,16360,62
|
|
20230705,125800,1359232600,16360,16360,16360,16360,200
|
|
20230705,125700,1355960600,16360,16360,16360,16360,3
|
|
20230705,125600,1355911520,16360,16360,16360,16360,2
|
|
20230705,125500,1355878800,16360,16360,16360,16350,20
|
|
20230705,125400,1355551750,16360,16360,16360,16350,163
|
|
20230705,125300,1352886620,16360,16360,16360,16360,9
|
|
20230705,125200,1352739380,16360,16360,16360,16360,712
|
|
20230705,125100,1341091060,16360,16360,16360,16360,204
|
|
20230705,125000,1337753620,16350,16350,16350,16350,0
|
|
20230705,124900,1337753620,16350,16360,16360,16350,1106
|
|
20230705,124800,1319665020,16370,16360,16370,16360,81
|
|
20230705,124700,1318339850,16360,16370,16370,16360,1701
|
|
20230705,124600,1290510390,16370,16370,16370,16370,100
|
|
20230705,124500,1288873390,16390,16390,16390,16390,3
|
|
20230705,124400,1288824220,16380,16370,16380,16370,25
|
|
20230705,124300,1288414860,16360,16360,16360,16360,0
|
|
20230705,124200,1288414860,16360,16360,16360,16360,0
|
|
20230705,124100,1288414860,16360,16390,16390,16360,75
|
|
20230705,124000,1287187830,16360,16360,16360,16360,84
|
|
20230705,123900,1285813590,16360,16370,16370,16360,113
|
|
20230705,123800,1283964250,16370,16370,16370,16370,0
|
|
20230705,123700,1283964250,16370,16370,16370,16370,11
|
|
20230705,123600,1283784180,16370,16360,16370,16360,22
|
|
20230705,123500,1283424250,16360,16370,16370,16360,285
|
|
20230705,123400,1278761620,16380,16380,16380,16360,51
|
|
20230705,123300,1277927010,16350,16360,16390,16350,781
|
|
20230705,123200,1265157040,16350,16370,16370,16350,19
|
|
20230705,123100,1264846170,16350,16350,16350,16350,796
|
|
20230705,123000,1251831570,16360,16390,16390,16360,2140
|
|
20230705,122900,1216786260,16380,16390,16390,16380,1199
|
|
20230705,122800,1197135650,16390,16390,16390,16390,294
|
|
20230705,122700,1192316990,16390,16400,16400,16390,779
|
|
20230705,122600,1179544910,16420,16420,16420,16420,0
|
|
20230705,122500,1179544910,16420,16420,16420,16420,1
|
|
20230705,122400,1179528490,16400,16420,16420,16400,73
|
|
20230705,122300,1178330910,16420,16420,16420,16420,1
|
|
20230705,122200,1178314490,16400,16420,16420,16400,90
|
|
20230705,122100,1176838470,16420,16420,16420,16420,0
|
|
20230705,122000,1176838470,16420,16420,16420,16420,24
|
|
20230705,121900,1176444390,16400,16400,16400,16400,204
|
|
20230705,121800,1173098790,16420,16420,16420,16420,101
|
|
20230705,121700,1171440370,16400,16400,16400,16400,0
|
|
20230705,121600,1171440370,16400,16400,16400,16400,33
|
|
20230705,121500,1170899170,16400,16410,16410,16400,10
|
|
20230705,121400,1170735160,16400,16420,16420,16400,226
|
|
20230705,121300,1167024760,16400,16400,16400,16400,100
|
|
20230705,121200,1165384760,16400,16400,16400,16400,145
|
|
20230705,121100,1163006760,16400,16400,16400,16400,0
|
|
20230705,121000,1163006760,16400,16400,16400,16400,30
|
|
20230705,120900,1162514760,16400,16400,16400,16400,0
|
|
20230705,120800,1162514760,16400,16400,16400,16400,15
|
|
20230705,120700,1162268760,16400,16400,16400,16400,154
|
|
20230705,120600,1159743160,16400,16410,16410,16400,49
|
|
20230705,120500,1158939550,16400,16400,16400,16400,0
|
|
20230705,120400,1158939550,16400,16400,16400,16400,325
|
|
20230705,120300,1153609550,16420,16420,16420,16420,10
|
|
20230705,120200,1153445350,16420,16410,16420,16400,57
|
|
20230705,120100,1152510390,16410,16410,16410,16410,5
|
|
20230705,120000,1152428340,16410,16410,16410,16410,1
|
|
20230705,115900,1152411930,16420,16420,16420,16420,1876
|
|
20230705,115800,1121608010,16410,16410,16410,16410,289
|
|
20230705,115700,1116865520,16400,16410,16410,16400,345
|
|
20230705,115600,1111207400,16410,16410,16410,16410,1
|
|
20230705,115500,1111190990,16400,16400,16400,16400,0
|
|
20230705,115400,1111190990,16400,16410,16410,16400,109
|
|
20230705,115300,1109403090,16410,16410,16410,16410,198
|
|
20230705,115200,1106153910,16410,16410,16410,16410,4
|
|
20230705,115100,1106088270,16410,16410,16410,16410,2
|
|
20230705,115000,1106055450,16410,16410,16410,16400,105
|
|
20230705,114900,1104332440,16420,16420,16420,16420,56
|
|
20230705,114800,1103412920,16400,16400,16400,16400,0
|
|
20230705,114700,1103412920,16400,16400,16400,16400,0
|
|
20230705,114600,1103412920,16400,16400,16400,16400,0
|
|
20230705,114500,1103412920,16400,16420,16420,16400,7
|
|
20230705,114400,1103298060,16380,16380,16380,16380,0
|
|
20230705,114300,1103298060,16380,16380,16380,16380,7
|
|
20230705,114200,1103183400,16420,16420,16420,16420,40
|
|
20230705,114100,1102526600,16420,16380,16420,16370,241
|
|
20230705,114000,1098573980,16380,16390,16390,16380,64
|
|
20230705,113900,1097525390,16400,16410,16410,16400,957
|
|
20230705,113800,1081829280,16410,16410,16410,16410,500
|
|
20230705,113700,1073624280,16420,16420,16420,16420,32
|
|
20230705,113600,1073098840,16420,16420,16420,16420,29
|
|
20230705,113500,1072622660,16420,16410,16420,16410,16
|
|
20230705,113400,1072359950,16410,16420,16420,16410,221
|
|
20230705,113300,1068731150,16420,16410,16420,16410,181
|
|
20230705,113200,1065760640,16420,16420,16420,16420,12
|
|
20230705,113100,1065563600,16430,16430,16430,16430,0
|
|
20230705,113000,1065563600,16430,16430,16430,16430,131
|
|
20230705,112900,1063411270,16420,16430,16430,16420,427
|
|
20230705,112800,1056399720,16430,16430,16450,16430,550
|
|
20230705,112700,1047357280,16430,16430,16430,16430,19
|
|
20230705,112600,1047045110,16430,16430,16430,16430,31
|
|
20230705,112500,1046535780,16430,16430,16430,16430,56
|
|
20230705,112400,1045615700,16430,16430,16430,16430,48
|
|
20230705,112300,1044827060,16430,16430,16430,16430,110
|
|
20230705,112200,1043019760,16430,16420,16430,16420,464
|
|
20230705,112100,1035400870,16420,16420,16420,16420,12
|
|
20230705,112000,1035203830,16400,16440,16440,16400,1497
|
|
20230705,111900,1010627430,16440,16460,16460,16440,1180
|
|
20230705,111800,991221870,16450,16470,16470,16450,68
|
|
20230705,111700,990103110,16460,16500,16500,16460,1757
|
|
20230705,111600,961162400,16500,16500,16500,16500,0
|
|
20230705,111500,961162400,16500,16500,16500,16500,255
|
|
20230705,111400,956954900,16510,16520,16520,16510,710
|
|
20230705,111300,945227160,16520,16520,16520,16520,22
|
|
20230705,111200,944863720,16520,16520,16520,16520,20
|
|
20230705,111100,944533320,16530,16530,16530,16530,23
|
|
20230705,111000,944153130,16530,16530,16530,16530,304
|
|
20230705,110900,939128010,16540,16540,16540,16540,0
|
|
20230705,110800,939128010,16540,16540,16540,16540,1
|
|
20230705,110700,939111470,16540,16540,16540,16540,11
|
|
20230705,110600,938929530,16500,16500,16500,16500,0
|
|
20230705,110500,938929530,16500,16540,16540,16500,32
|
|
20230705,110400,938401090,16540,16540,16540,16540,135
|
|
20230705,110300,936168190,16540,16540,16540,16540,0
|
|
20230705,110200,936168190,16540,16540,16540,16540,0
|
|
20230705,110100,936168190,16540,16540,16540,16540,1
|
|
20230705,110000,936151650,16490,16510,16510,16490,1422
|
|
20230705,105900,912696930,16540,16520,16540,16520,13
|
|
20230705,105800,912482150,16510,16530,16530,16510,1260
|
|
20230705,105700,891670180,16540,16540,16540,16540,25
|
|
20230705,105600,891256680,16550,16530,16550,16530,21
|
|
20230705,105500,890909150,16530,16530,16530,16530,0
|
|
20230705,105400,890909150,16530,16540,16540,16530,109
|
|
20230705,105300,889107080,16540,16550,16550,16540,102
|
|
20230705,105200,887419660,16550,16550,16550,16550,0
|
|
20230705,105100,887419660,16550,16560,16560,16550,83
|
|
20230705,105000,886045810,16550,16550,16550,16550,27
|
|
20230705,104900,885598960,16550,16540,16550,16540,126
|
|
20230705,104800,883514000,16540,16540,16540,16540,69
|
|
20230705,104700,882372740,16540,16550,16550,16540,967
|
|
20230705,104600,866368900,16550,16520,16550,16520,1000
|
|
20230705,104500,849819230,16520,16540,16540,16520,376
|
|
20230705,104400,843607140,16550,16550,16550,16550,0
|
|
20230705,104300,843607140,16550,16550,16550,16550,1
|
|
20230705,104200,843590590,16560,16560,16560,16560,2
|
|
20230705,104100,843557470,16560,16560,16560,16560,5
|
|
20230705,104000,843474670,16560,16560,16560,16560,2
|
|
20230705,103900,843441550,16560,16560,16560,16560,6
|
|
20230705,103800,843342190,16570,16570,16570,16570,0
|
|
20230705,103700,843342190,16570,16570,16570,16570,1
|
|
20230705,103600,843325620,16570,16570,16570,16570,2
|
|
20230705,103500,843292480,16570,16570,16570,16570,3
|
|
20230705,103400,843242770,16580,16580,16580,16580,1
|
|
20230705,103300,843226190,16490,16500,16590,16470,3527
|
|
20230705,103200,785035980,16500,16590,16590,16500,7029
|
|
20230705,103100,668948800,16590,16590,16590,16590,13
|
|
20230705,103000,668733130,16570,16570,16570,16570,0
|
|
20230705,102900,668733130,16570,16570,16570,16570,1
|
|
20230705,102800,668716560,16570,16590,16590,16570,259
|
|
20230705,102700,664424360,16600,16600,16600,16600,8
|
|
20230705,102600,664291560,16600,16600,16600,16590,16
|
|
20230705,102500,664026060,16600,16600,16600,16600,0
|
|
20230705,102400,664026060,16600,16600,16600,16600,33
|
|
20230705,102300,663478260,16600,16610,16610,16600,503
|
|
20230705,102200,655128450,16600,16600,16600,16600,50
|
|
20230705,102100,654298450,16610,16610,16610,16610,7
|
|
20230705,102000,654182180,16570,16610,16610,16570,109
|
|
20230705,101900,652374270,16610,16610,16610,16610,1
|
|
20230705,101800,652357660,16620,16620,16620,16620,0
|
|
20230705,101700,652357660,16620,16620,16620,16620,1
|
|
20230705,101600,652341040,16630,16630,16630,16630,0
|
|
20230705,101500,652341040,16630,16630,16630,16630,0
|
|
20230705,101400,652341040,16630,16630,16630,16630,0
|
|
20230705,101300,652341040,16630,16630,16630,16630,0
|
|
20230705,101200,652341040,16630,16630,16630,16630,1
|
|
20230705,101100,652324410,16560,16580,16580,16560,1372
|
|
20230705,101000,629586710,16580,16590,16590,16580,10
|
|
20230705,100900,629420840,16630,16590,16630,16590,51
|
|
20230705,100800,628574710,16630,16630,16630,16630,3
|
|
20230705,100700,628524820,16600,16600,16600,16600,0
|
|
20230705,100600,628524820,16600,16600,16600,16580,1329
|
|
20230705,100500,606464310,16600,16600,16600,16600,20
|
|
20230705,100400,606132310,16600,16600,16600,16600,20
|
|
20230705,100300,605800310,16580,16580,16580,16580,100
|
|
20230705,100200,604142310,16600,16580,16600,16570,121
|
|
20230705,100100,602136170,16570,16600,16600,16570,308
|
|
20230705,100000,597031680,16570,16600,16600,16570,167
|
|
20230705,095900,594262780,16600,16600,16600,16600,3
|
|
20230705,095800,594212980,16580,16590,16590,16580,261
|
|
20230705,095700,589884770,16600,16600,16600,16600,289
|
|
20230705,095600,585087370,16600,16580,16600,16580,12
|
|
20230705,095500,584888270,16580,16580,16580,16580,151
|
|
20230705,095400,582384690,16580,16560,16580,16560,170
|
|
20230705,095300,579567810,16560,16550,16560,16550,40
|
|
20230705,095200,578905550,16560,16570,16570,16560,559
|
|
20230705,095100,569647660,16570,16570,16580,16570,570
|
|
20230705,095000,560202750,16570,16570,16570,16570,21
|
|
20230705,094900,559854780,16570,16570,16570,16570,89
|
|
20230705,094800,558380050,16570,16570,16570,16570,27
|
|
20230705,094700,557932660,16590,16590,16590,16570,19
|
|
20230705,094600,557617590,16560,16560,16560,16560,0
|
|
20230705,094500,557617590,16560,16570,16570,16560,341
|
|
20230705,094400,551970350,16590,16560,16590,16560,457
|
|
20230705,094300,544401530,16550,16520,16550,16520,1274
|
|
20230705,094200,523322860,16520,16530,16530,16520,209
|
|
20230705,094100,519869030,16520,16520,16520,16520,207
|
|
20230705,094000,516449390,16540,16520,16540,16500,2276
|
|
20230705,093900,478879060,16510,16560,16560,16510,3396
|
|
20230705,093800,422724880,16560,16620,16620,16550,2052
|
|
20230705,093700,388728470,16640,16600,16640,16590,439
|
|
20230705,093600,381440520,16600,16610,16640,16600,1089
|
|
20230705,093500,363360900,16650,16610,16650,16610,318
|
|
20230705,093400,358078800,16660,16620,16690,16620,1152
|
|
20230705,093300,338923830,16690,16700,16700,16690,1591
|
|
20230705,093200,312354630,16700,16700,16700,16700,368
|
|
20230705,093100,306209030,16700,16650,16740,16570,1888
|
|
20230705,093000,274760140,16650,16710,16710,16650,1307
|
|
20230705,092900,252975550,16700,16770,16770,16700,971
|
|
20230705,092800,236753780,16720,16790,16790,16720,1256
|
|
20230705,092700,215709010,16790,16840,16840,16770,1228
|
|
20230705,092600,195061520,16850,16850,16850,16850,0
|
|
20230705,092500,195061520,16850,16850,16850,16850,21
|
|
20230705,092400,194707670,16850,16850,16850,16850,153
|
|
20230705,092300,192129620,16850,16830,16860,16830,1440
|
|
20230705,092200,167861640,16830,16830,16830,16830,0
|
|
20230705,092100,167861640,16830,16850,16850,16830,1239
|
|
20230705,092000,146996610,16860,16860,16860,16860,0
|
|
20230705,091900,146996610,16860,16850,16860,16850,98
|
|
20230705,091800,145345290,16850,16850,16850,16850,1
|
|
20230705,091700,145328440,16840,16870,16870,16840,804
|
|
20230705,091600,131775270,16870,16900,16900,16870,202
|
|
20230705,091500,128361530,16920,16920,16920,16920,4
|
|
20230705,091400,128293850,16940,16940,16940,16940,0
|
|
20230705,091300,128293850,16940,16940,16940,16940,100
|
|
20230705,091200,126599850,16920,16920,16920,16890,4297
|
|
20230705,091100,53928200,16920,16930,16930,16920,752
|
|
20230705,091000,41201560,16950,16960,16960,16950,92
|
|
20230705,090900,39641660,16950,16950,16950,16950,0
|
|
20230705,090800,39641660,16950,16960,16960,16950,42
|
|
20230705,090700,38929500,16960,16960,16960,16960,780
|
|
20230705,090600,25700700,16920,16920,16920,16920,1
|
|
20230705,090500,25683780,16950,16930,16950,16930,11
|
|
20230705,090400,25497480,16920,16910,16920,16910,62
|
|
20230705,090300,24449050,16910,16910,16910,16910,2
|
|
20230705,090200,24415230,16910,16830,16910,16830,2
|
|
20230705,090100,24381490,16910,16900,16910,16900,710
|
|
20230705,090000,12378960,16830,16870,16900,16830,733
|