622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191900,897910980,16100,16100,16100,16100,863
|
|
20230706,191800,897910980,16100,16100,16100,16100,0
|
|
20230706,191700,897910980,16100,16100,16100,16100,0
|
|
20230706,191600,897910980,16100,16100,16100,16100,0
|
|
20230706,191500,897910980,16100,16100,16100,16100,0
|
|
20230706,191400,897910980,16100,16100,16100,16100,0
|
|
20230706,191300,897910980,16100,16100,16100,16100,0
|
|
20230706,191200,897910980,16100,16100,16100,16100,0
|
|
20230706,191100,897910980,16100,16100,16100,16100,0
|
|
20230706,191000,897910980,16100,16100,16100,16100,0
|
|
20230706,190900,897910980,16100,16100,16100,16100,0
|
|
20230706,190800,897910980,16100,16100,16100,16100,0
|
|
20230706,190700,897910980,16100,16100,16100,16100,0
|
|
20230706,190600,897910980,16100,16100,16100,16100,0
|
|
20230706,190500,897910980,16100,16100,16100,16100,0
|
|
20230706,190400,897910980,16100,16100,16100,16100,0
|
|
20230706,190300,897910980,16100,16100,16100,16100,0
|
|
20230706,190200,897910980,16100,16100,16100,16100,0
|
|
20230706,190100,897910980,16100,16100,16100,16100,0
|
|
20230706,190000,897910980,16100,16100,16100,16100,0
|
|
20230706,185900,897910980,16100,16100,16100,16100,0
|
|
20230706,185800,897910980,16100,16100,16100,16100,0
|
|
20230706,185700,897910980,16100,16100,16100,16100,0
|
|
20230706,185600,897910980,16100,16100,16100,16100,0
|
|
20230706,185500,897910980,16100,16100,16100,16100,0
|
|
20230706,185400,897910980,16100,16100,16100,16100,0
|
|
20230706,185300,897910980,16100,16100,16100,16100,0
|
|
20230706,185200,897910980,16100,16100,16100,16100,0
|
|
20230706,185100,897910980,16100,16100,16100,16100,0
|
|
20230706,185000,897910980,16100,16100,16100,16100,0
|
|
20230706,184900,897910980,16100,16100,16100,16100,863
|
|
20230706,184800,897910980,16100,16100,16100,16100,0
|
|
20230706,184700,897910980,16100,16100,16100,16100,0
|
|
20230706,184600,897910980,16100,16100,16100,16100,0
|
|
20230706,184500,897910980,16100,16100,16100,16100,0
|
|
20230706,184400,897910980,16100,16100,16100,16100,0
|
|
20230706,184300,897910980,16100,16100,16100,16100,0
|
|
20230706,184200,897910980,16100,16100,16100,16100,0
|
|
20230706,184100,897910980,16100,16100,16100,16100,0
|
|
20230706,184000,897910980,16100,16100,16100,16100,0
|
|
20230706,183900,897910980,16100,16100,16100,16100,0
|
|
20230706,183800,897910980,16100,16100,16100,16100,0
|
|
20230706,183700,897910980,16100,16100,16100,16100,0
|
|
20230706,183600,897910980,16100,16100,16100,16100,0
|
|
20230706,183500,897910980,16100,16100,16100,16100,0
|
|
20230706,183400,897910980,16100,16100,16100,16100,0
|
|
20230706,183300,897910980,16100,16100,16100,16100,0
|
|
20230706,183200,897910980,16100,16100,16100,16100,0
|
|
20230706,183100,897910980,16100,16100,16100,16100,0
|
|
20230706,183000,897910980,16100,16100,16100,16100,0
|
|
20230706,182900,897910980,16100,16100,16100,16100,0
|
|
20230706,182800,897910980,16100,16100,16100,16100,0
|
|
20230706,182700,897910980,16100,16100,16100,16100,0
|
|
20230706,182600,897910980,16100,16100,16100,16100,0
|
|
20230706,182500,897910980,16100,16100,16100,16100,0
|
|
20230706,182400,897910980,16100,16100,16100,16100,0
|
|
20230706,182300,897910980,16100,16100,16100,16100,0
|
|
20230706,182200,897910980,16100,16100,16100,16100,0
|
|
20230706,182100,897910980,16100,16100,16100,16100,0
|
|
20230706,182000,897910980,16100,16100,16100,16100,0
|
|
20230706,181900,897910980,16100,16100,16100,16100,863
|
|
20230706,181800,897910980,16100,16100,16100,16100,0
|
|
20230706,181700,897910980,16100,16100,16100,16100,0
|
|
20230706,181600,897910980,16100,16100,16100,16100,0
|
|
20230706,181500,897910980,16100,16100,16100,16100,0
|
|
20230706,181400,897910980,16100,16100,16100,16100,0
|
|
20230706,181300,897910980,16100,16100,16100,16100,0
|
|
20230706,181200,897910980,16100,16100,16100,16100,0
|
|
20230706,181100,897910980,16100,16100,16100,16100,0
|
|
20230706,181000,897910980,16100,16100,16100,16100,0
|
|
20230706,180900,897910980,16100,16100,16100,16100,0
|
|
20230706,180800,897910980,16100,16100,16100,16100,0
|
|
20230706,180700,897910980,16100,16100,16100,16100,0
|
|
20230706,180600,897910980,16100,16100,16100,16100,0
|
|
20230706,180500,897910980,16100,16100,16100,16100,0
|
|
20230706,180400,897910980,16100,16100,16100,16100,0
|
|
20230706,180300,897910980,16100,16100,16100,16100,0
|
|
20230706,180200,897910980,16100,16100,16100,16100,0
|
|
20230706,180100,897910980,16100,16100,16100,16100,0
|
|
20230706,180000,897910980,16100,16100,16100,16100,0
|
|
20230706,175900,897910980,16100,16100,16100,16100,0
|
|
20230706,175800,897910980,16100,16100,16100,16100,0
|
|
20230706,175700,897910980,16100,16100,16100,16100,0
|
|
20230706,175600,897910980,16100,16100,16100,16100,0
|
|
20230706,175500,897910980,16100,16100,16100,16100,0
|
|
20230706,175400,897910980,16100,16100,16100,16100,0
|
|
20230706,175300,897910980,16100,16100,16100,16100,0
|
|
20230706,175200,897910980,16100,16100,16100,16100,0
|
|
20230706,175100,897910980,16100,16100,16100,16100,0
|
|
20230706,175000,897910980,16100,16100,16100,16100,0
|
|
20230706,174900,897910980,16100,16100,16100,16100,863
|
|
20230706,174800,897910980,16100,16100,16100,16100,0
|
|
20230706,174700,897910980,16100,16100,16100,16100,0
|
|
20230706,174600,897910980,16100,16100,16100,16100,0
|
|
20230706,174500,897910980,16100,16100,16100,16100,0
|
|
20230706,174400,897910980,16100,16100,16100,16100,0
|
|
20230706,174300,897910980,16100,16100,16100,16100,0
|
|
20230706,174200,897910980,16100,16100,16100,16100,0
|
|
20230706,174100,897910980,16100,16100,16100,16100,0
|
|
20230706,174000,897910980,16100,16100,16100,16100,0
|
|
20230706,173900,897910980,16100,16100,16100,16100,0
|
|
20230706,173800,897910980,16100,16100,16100,16100,0
|
|
20230706,173700,897910980,16100,16100,16100,16100,0
|
|
20230706,173600,897910980,16100,16100,16100,16100,0
|
|
20230706,173500,897910980,16100,16100,16100,16100,0
|
|
20230706,173400,897910980,16100,16100,16100,16100,0
|
|
20230706,173300,897910980,16100,16100,16100,16100,0
|
|
20230706,173200,897910980,16100,16100,16100,16100,0
|
|
20230706,173100,897910980,16100,16100,16100,16100,0
|
|
20230706,173000,897910980,16100,16100,16100,16100,0
|
|
20230706,172900,897910980,16100,16100,16100,16100,0
|
|
20230706,172800,897910980,16100,16100,16100,16100,0
|
|
20230706,172700,897910980,16100,16100,16100,16100,0
|
|
20230706,172600,897910980,16100,16100,16100,16100,0
|
|
20230706,172500,897910980,16100,16100,16100,16100,0
|
|
20230706,172400,897910980,16100,16100,16100,16100,0
|
|
20230706,172300,897910980,16100,16100,16100,16100,0
|
|
20230706,172200,897910980,16100,16100,16100,16100,0
|
|
20230706,172100,897910980,16100,16100,16100,16100,0
|
|
20230706,172000,897910980,16100,16100,16100,16100,0
|
|
20230706,171900,897910980,16100,16100,16100,16100,863
|
|
20230706,171800,897910980,16100,16100,16100,16100,0
|
|
20230706,171700,897910980,16100,16100,16100,16100,0
|
|
20230706,171600,897910980,16100,16100,16100,16100,0
|
|
20230706,171500,897910980,16100,16100,16100,16100,0
|
|
20230706,171400,897910980,16100,16100,16100,16100,0
|
|
20230706,171300,897910980,16100,16100,16100,16100,0
|
|
20230706,171200,897910980,16100,16100,16100,16100,0
|
|
20230706,171100,897910980,16100,16100,16100,16100,0
|
|
20230706,171000,897910980,16100,16100,16100,16100,0
|
|
20230706,170900,897910980,16100,16100,16100,16100,0
|
|
20230706,170800,897910980,16100,16100,16100,16100,0
|
|
20230706,170700,897910980,16100,16100,16100,16100,0
|
|
20230706,170600,897910980,16100,16100,16100,16100,0
|
|
20230706,170500,897910980,16100,16100,16100,16100,0
|
|
20230706,170400,897910980,16100,16100,16100,16100,0
|
|
20230706,170300,897910980,16100,16100,16100,16100,0
|
|
20230706,170200,897910980,16100,16100,16100,16100,0
|
|
20230706,170100,897910980,16100,16100,16100,16100,0
|
|
20230706,170000,897910980,16100,16100,16100,16100,0
|
|
20230706,165900,897910980,16100,16100,16100,16100,0
|
|
20230706,165800,897910980,16100,16100,16100,16100,0
|
|
20230706,165700,897910980,16100,16100,16100,16100,0
|
|
20230706,165600,897910980,16100,16100,16100,16100,0
|
|
20230706,165500,897910980,16100,16100,16100,16100,0
|
|
20230706,165400,897910980,16100,16100,16100,16100,0
|
|
20230706,165300,897910980,16100,16100,16100,16100,0
|
|
20230706,165200,897910980,16100,16100,16100,16100,0
|
|
20230706,165100,897910980,16100,16100,16100,16100,0
|
|
20230706,165000,897910980,16100,16100,16100,16100,0
|
|
20230706,164900,897910980,16100,16100,16100,16100,863
|
|
20230706,164800,897910980,16100,16100,16100,16100,0
|
|
20230706,164700,897910980,16100,16100,16100,16100,0
|
|
20230706,164600,897910980,16100,16100,16100,16100,0
|
|
20230706,164500,897910980,16100,16100,16100,16100,0
|
|
20230706,164400,897910980,16100,16100,16100,16100,0
|
|
20230706,164300,897910980,16100,16100,16100,16100,0
|
|
20230706,164200,897910980,16100,16100,16100,16100,0
|
|
20230706,164100,897910980,16100,16100,16100,16100,0
|
|
20230706,164000,897910980,16100,16100,16100,16100,0
|
|
20230706,163900,897910980,16100,16100,16100,16100,0
|
|
20230706,163800,897910980,16100,16100,16100,16100,0
|
|
20230706,163700,897910980,16100,16100,16100,16100,0
|
|
20230706,163600,897910980,16100,16100,16100,16100,0
|
|
20230706,163500,897910980,16100,16100,16100,16100,0
|
|
20230706,163400,897910980,16100,16100,16100,16100,0
|
|
20230706,163300,897910980,16100,16100,16100,16100,0
|
|
20230706,163200,897910980,16100,16100,16100,16100,0
|
|
20230706,163100,897910980,16100,16100,16100,16100,0
|
|
20230706,163000,897910980,16100,16100,16100,16100,0
|
|
20230706,162900,897910980,16100,16100,16100,16100,0
|
|
20230706,162800,897910980,16100,16100,16100,16100,0
|
|
20230706,162700,897910980,16100,16100,16100,16100,0
|
|
20230706,162600,897910980,16100,16100,16100,16100,0
|
|
20230706,162500,897910980,16100,16100,16100,16100,0
|
|
20230706,162400,897910980,16100,16100,16100,16100,0
|
|
20230706,162300,897910980,16100,16100,16100,16100,0
|
|
20230706,162200,897910980,16100,16100,16100,16100,0
|
|
20230706,162100,897910980,16100,16100,16100,16100,0
|
|
20230706,162000,897910980,16100,16100,16100,16100,0
|
|
20230706,161900,897910980,16100,16100,16100,16100,863
|
|
20230706,161800,897910980,16100,16100,16100,16100,0
|
|
20230706,161700,897910980,16100,16100,16100,16100,0
|
|
20230706,161600,897910980,16100,16100,16100,16100,0
|
|
20230706,161500,897910980,16100,16100,16100,16100,0
|
|
20230706,161400,897910980,16100,16100,16100,16100,0
|
|
20230706,161300,897910980,16100,16100,16100,16100,0
|
|
20230706,161200,897910980,16100,16100,16100,16100,0
|
|
20230706,161100,897910980,16100,16100,16100,16100,0
|
|
20230706,161000,897910980,16100,16100,16100,16100,0
|
|
20230706,160900,897910980,16100,16100,16100,16100,0
|
|
20230706,160800,897910980,16100,16100,16100,16100,0
|
|
20230706,160700,897910980,16100,16100,16100,16100,0
|
|
20230706,160600,897910980,16100,16100,16100,16100,0
|
|
20230706,160500,897910980,16100,16100,16100,16100,0
|
|
20230706,160400,897910980,16100,16100,16100,16100,0
|
|
20230706,160300,897910980,16100,16100,16100,16100,0
|
|
20230706,160200,897910980,16100,16100,16100,16100,0
|
|
20230706,160100,897910980,16100,16100,16100,16100,0
|
|
20230706,160000,897910980,16100,16100,16100,16100,0
|
|
20230706,155900,897910980,16100,16100,16100,16100,0
|
|
20230706,155800,897910980,16100,16100,16100,16100,0
|
|
20230706,155700,897910980,16100,16100,16100,16100,0
|
|
20230706,155600,897910980,16100,16100,16100,16100,0
|
|
20230706,155500,897910980,16100,16100,16100,16100,0
|
|
20230706,155400,897910980,16100,16100,16100,16100,0
|
|
20230706,155300,897910980,16100,16100,16100,16100,0
|
|
20230706,155200,897910980,16100,16100,16100,16100,0
|
|
20230706,155100,897910980,16100,16100,16100,16100,0
|
|
20230706,155000,897910980,16100,16100,16100,16100,0
|
|
20230706,154900,897910980,16100,16100,16100,16100,863
|
|
20230706,154800,897910980,16100,16100,16100,16100,0
|
|
20230706,154700,897910980,16100,16100,16100,16100,0
|
|
20230706,154600,897910980,16100,16100,16100,16100,0
|
|
20230706,154500,897910980,16100,16100,16100,16100,0
|
|
20230706,154400,897910980,16100,16100,16100,16100,0
|
|
20230706,154300,897910980,16100,16100,16100,16100,0
|
|
20230706,154200,897910980,16100,16100,16100,16100,0
|
|
20230706,154100,897910980,16100,16100,16100,16100,0
|
|
20230706,154000,897910980,16100,16100,16100,16100,0
|
|
20230706,153900,897910980,16100,16100,16100,16100,0
|
|
20230706,153800,897910980,16100,16100,16100,16100,0
|
|
20230706,153700,897910980,16100,16100,16100,16100,0
|
|
20230706,153600,897910980,16100,16100,16100,16100,0
|
|
20230706,153500,897910980,16100,16100,16100,16100,0
|
|
20230706,153400,897910980,16100,16100,16100,16100,0
|
|
20230706,153300,897910980,16100,16100,16100,16100,0
|
|
20230706,153200,897910980,16100,16100,16100,16100,0
|
|
20230706,153100,897910980,16100,16100,16100,16100,0
|
|
20230706,153000,897910980,16100,16100,16100,16100,863
|
|
20230706,152900,884016680,16090,16090,16090,16090,0
|
|
20230706,152800,884016680,16090,16090,16090,16090,0
|
|
20230706,152700,884016680,16090,16090,16090,16090,0
|
|
20230706,152600,884016680,16090,16090,16090,16090,0
|
|
20230706,152500,884016680,16090,16090,16090,16090,0
|
|
20230706,152400,884016680,16090,16090,16090,16090,0
|
|
20230706,152300,884016680,16090,16090,16090,16090,0
|
|
20230706,152200,884016680,16090,16090,16090,16090,0
|
|
20230706,152100,884016680,16090,16090,16090,16090,0
|
|
20230706,152000,884016680,16090,16090,16090,16090,0
|
|
20230706,151900,884016680,16090,16090,16090,16090,70
|
|
20230706,151800,882890380,16080,16090,16090,16080,13
|
|
20230706,151700,882681330,16080,16080,16080,16080,9
|
|
20230706,151600,882536610,16080,16080,16080,16080,7
|
|
20230706,151500,882424050,16090,16090,16090,16090,1
|
|
20230706,151400,882407960,16080,16080,16080,16080,2
|
|
20230706,151300,882375800,16070,16070,16070,16070,0
|
|
20230706,151200,882375800,16070,16080,16080,16070,400
|
|
20230706,151100,875947730,16080,16080,16080,16080,51
|
|
20230706,151000,875127650,16080,16080,16080,16080,377
|
|
20230706,150900,869065490,16080,16100,16100,16080,397
|
|
20230706,150800,862681070,16110,16110,16110,16110,0
|
|
20230706,150700,862681070,16110,16110,16110,16110,27
|
|
20230706,150600,862246100,16120,16120,16120,16120,66
|
|
20230706,150500,861182180,16120,16120,16120,16120,0
|
|
20230706,150400,861182180,16120,16100,16120,16100,6
|
|
20230706,150300,861085560,16090,16090,16090,16090,0
|
|
20230706,150200,861085560,16090,16090,16090,16090,50
|
|
20230706,150100,860281060,16130,16130,16130,16130,0
|
|
20230706,150000,860281060,16130,16110,16130,16110,10
|
|
20230706,145900,860119930,16080,16080,16080,16080,0
|
|
20230706,145800,860119930,16080,16090,16090,16080,111
|
|
20230706,145700,858334300,16120,16120,16120,16080,505
|
|
20230706,145600,850209820,16090,16090,16090,16090,0
|
|
20230706,145500,850209820,16090,16090,16090,16090,0
|
|
20230706,145400,850209820,16090,16090,16090,16090,110
|
|
20230706,145300,848439920,16100,16100,16100,16100,747
|
|
20230706,145200,836413220,16100,16100,16100,16100,0
|
|
20230706,145100,836413220,16100,16110,16110,16100,85
|
|
20230706,145000,835044560,16110,16110,16110,16110,0
|
|
20230706,144900,835044560,16110,16110,16110,16110,0
|
|
20230706,144800,835044560,16110,16110,16110,16110,15
|
|
20230706,144700,834802910,16110,16110,16110,16110,62
|
|
20230706,144600,833804090,16100,16100,16100,16100,0
|
|
20230706,144500,833804090,16100,16100,16100,16100,1
|
|
20230706,144400,833787990,16110,16120,16120,16110,83
|
|
20230706,144300,832450700,16120,16110,16120,16110,2
|
|
20230706,144200,832418470,16100,16100,16100,16100,0
|
|
20230706,144100,832418470,16100,16100,16100,16100,0
|
|
20230706,144000,832418470,16100,16100,16100,16100,0
|
|
20230706,143900,832418470,16100,16100,16100,16100,0
|
|
20230706,143800,832418470,16100,16100,16100,16100,70
|
|
20230706,143700,831291470,16120,16120,16120,16120,2
|
|
20230706,143600,831259230,16100,16100,16100,16100,1
|
|
20230706,143500,831243130,16120,16120,16120,16120,2
|
|
20230706,143400,831210890,16120,16120,16120,16120,0
|
|
20230706,143300,831210890,16120,16120,16120,16120,1
|
|
20230706,143200,831194770,16090,16090,16090,16090,0
|
|
20230706,143100,831194770,16090,16090,16090,16090,573
|
|
20230706,143000,821975200,16090,16090,16090,16090,0
|
|
20230706,142900,821975200,16090,16100,16100,16090,1500
|
|
20230706,142800,797839360,16100,16100,16100,16100,0
|
|
20230706,142700,797839360,16100,16100,16100,16100,1101
|
|
20230706,142600,780113260,16130,16130,16130,16130,0
|
|
20230706,142500,780113260,16130,16130,16130,16130,1
|
|
20230706,142400,780097130,16110,16150,16150,16100,2700
|
|
20230706,142300,736589370,16160,16160,16160,16160,0
|
|
20230706,142200,736589370,16160,16160,16160,16160,0
|
|
20230706,142100,736589370,16160,16160,16160,16160,0
|
|
20230706,142000,736589370,16160,16160,16160,16160,10
|
|
20230706,141900,736427770,16120,16120,16120,16120,51
|
|
20230706,141800,735605650,16120,16120,16120,16120,0
|
|
20230706,141700,735605650,16120,16120,16120,16120,0
|
|
20230706,141600,735605650,16120,16140,16140,16120,407
|
|
20230706,141500,729043280,16130,16140,16140,16130,86
|
|
20230706,141400,727655780,16160,16160,16160,16160,1
|
|
20230706,141300,727639620,16140,16140,16140,16140,0
|
|
20230706,141200,727639620,16140,16140,16140,16140,0
|
|
20230706,141100,727639620,16140,16140,16140,16140,161
|
|
20230706,141000,725041080,16140,16140,16140,16140,0
|
|
20230706,140900,725041080,16140,16140,16140,16140,1
|
|
20230706,140800,725024940,16140,16150,16150,16140,7
|
|
20230706,140700,724911910,16150,16130,16150,16120,503
|
|
20230706,140600,716800860,16130,16150,16150,16130,347
|
|
20230706,140500,711198690,16130,16150,16150,16130,23
|
|
20230706,140400,710827300,16140,16140,16140,16140,256
|
|
20230706,140300,706695460,16140,16140,16140,16140,0
|
|
20230706,140200,706695460,16140,16140,16140,16140,0
|
|
20230706,140100,706695460,16140,16140,16140,16140,0
|
|
20230706,140000,706695460,16140,16140,16140,16140,0
|
|
20230706,135900,706695460,16140,16140,16140,16140,20
|
|
20230706,135800,706372660,16140,16140,16140,16140,220
|
|
20230706,135700,702821860,16150,16150,16150,16150,10
|
|
20230706,135600,702660360,16160,16160,16160,16160,322
|
|
20230706,135500,697456840,16140,16140,16140,16140,0
|
|
20230706,135400,697456840,16140,16160,16160,16140,83
|
|
20230706,135300,696115980,16150,16150,16150,16150,40
|
|
20230706,135200,695469980,16150,16150,16150,16150,18
|
|
20230706,135100,695179280,16150,16150,16150,16150,32
|
|
20230706,135000,694662480,16150,16150,16150,16150,47
|
|
20230706,134900,693903430,16150,16150,16150,16140,90
|
|
20230706,134800,692449950,16150,16150,16150,16150,1
|
|
20230706,134700,692433800,16150,16150,16150,16150,1
|
|
20230706,134600,692417650,16150,16150,16150,16150,210
|
|
20230706,134500,689026150,16150,16150,16150,16150,0
|
|
20230706,134400,689026150,16150,16150,16150,16150,395
|
|
20230706,134300,682646900,16140,16140,16140,16140,70
|
|
20230706,134200,681517100,16140,16140,16140,16140,32
|
|
20230706,134100,681000620,16150,16150,16150,16150,8
|
|
20230706,134000,680871420,16140,16140,16140,16140,153
|
|
20230706,133900,678402000,16140,16120,16140,16120,408
|
|
20230706,133800,671824880,16140,16140,16140,16140,1
|
|
20230706,133700,671808740,16140,16140,16140,16140,8
|
|
20230706,133600,671679620,16140,16140,16140,16140,7
|
|
20230706,133500,671566640,16140,16140,16140,16140,37
|
|
20230706,133400,670969460,16150,16150,16150,16150,8
|
|
20230706,133300,670840260,16150,16150,16150,16150,0
|
|
20230706,133200,670840260,16150,16130,16150,16120,464
|
|
20230706,133100,663356900,16130,16130,16130,16130,300
|
|
20230706,133000,658517900,16120,16130,16150,16120,81
|
|
20230706,132900,657211810,16130,16130,16130,16130,96
|
|
20230706,132800,655663330,16150,16150,16150,16150,0
|
|
20230706,132700,655663330,16150,16150,16150,16130,63
|
|
20230706,132600,654646880,16130,16130,16130,16130,120
|
|
20230706,132500,652711280,16150,16150,16150,16150,8
|
|
20230706,132400,652582080,16160,16130,16160,16130,38
|
|
20230706,132300,651968970,16160,16160,16160,16160,9
|
|
20230706,132200,651823530,16130,16160,16160,16130,7
|
|
20230706,132100,651710440,16150,16160,16160,16150,39
|
|
20230706,132000,651080500,16120,16160,16160,16120,207
|
|
20230706,131900,647742590,16160,16160,16160,16160,0
|
|
20230706,131800,647742590,16160,16160,16160,16160,1
|
|
20230706,131700,647726430,16130,16160,16160,16130,8
|
|
20230706,131600,647597240,16160,16160,16160,16160,5
|
|
20230706,131500,647516440,16160,16120,16160,16120,72
|
|
20230706,131400,646355560,16160,16160,16160,16160,1
|
|
20230706,131300,646339400,16170,16170,16170,16170,0
|
|
20230706,131200,646339400,16170,16130,16170,16120,86
|
|
20230706,131100,644952670,16190,16130,16190,16130,352
|
|
20230706,131000,639272450,16190,16200,16200,16190,36
|
|
20230706,130900,638689550,16240,16150,16240,16150,500
|
|
20230706,130800,630600360,16130,16130,16130,16130,711
|
|
20230706,130700,619131930,16150,16150,16160,16130,507
|
|
20230706,130600,610941490,16140,16140,16140,16140,1178
|
|
20230706,130500,591928570,16150,16150,16170,16150,1356
|
|
20230706,130400,570029070,16160,16160,16160,16160,0
|
|
20230706,130300,570029070,16160,16160,16160,16160,1137
|
|
20230706,130200,551655150,16160,16160,16160,16160,33
|
|
20230706,130100,551121870,16170,16170,16170,16170,0
|
|
20230706,130000,551121870,16170,16170,16170,16170,1
|
|
20230706,125900,551105700,16160,16170,16170,16160,349
|
|
20230706,125800,545465810,16170,16200,16200,16170,697
|
|
20230706,125700,534188560,16200,16200,16200,16200,0
|
|
20230706,125600,534188560,16200,16200,16200,16200,5
|
|
20230706,125500,534107560,16200,16200,16200,16200,100
|
|
20230706,125400,532487560,16200,16200,16200,16190,1472
|
|
20230706,125300,508642360,16210,16230,16230,16210,1298
|
|
20230706,125200,487601760,16230,16230,16230,16230,6
|
|
20230706,125100,487504380,16220,16230,16230,16220,1259
|
|
20230706,125000,467079250,16250,16250,16250,16250,1
|
|
20230706,124900,467063000,16260,16230,16260,16230,60
|
|
20230706,124800,466089050,16260,16260,16260,16260,1
|
|
20230706,124700,466072790,16240,16260,16260,16240,689
|
|
20230706,124600,454877820,16260,16260,16260,16260,1
|
|
20230706,124500,454861560,16250,16260,16260,16250,15
|
|
20230706,124400,454617760,16250,16250,16250,16250,0
|
|
20230706,124300,454617760,16250,16250,16250,16250,0
|
|
20230706,124200,454617760,16250,16270,16280,16250,120
|
|
20230706,124100,452666010,16270,16270,16270,16260,273
|
|
20230706,124000,448224320,16270,16270,16270,16270,5
|
|
20230706,123900,448142970,16260,16260,16260,16260,0
|
|
20230706,123800,448142970,16260,16260,16260,16260,0
|
|
20230706,123700,448142970,16260,16250,16270,16250,543
|
|
20230706,123600,439314940,16280,16280,16280,16280,10
|
|
20230706,123500,439152140,16280,16260,16280,16260,88
|
|
20230706,123400,437721180,16280,16280,16280,16280,1
|
|
20230706,123300,437704900,16260,16260,16260,16260,0
|
|
20230706,123200,437704900,16260,16260,16260,16260,100
|
|
20230706,123100,436078900,16260,16260,16260,16260,120
|
|
20230706,123000,434127700,16260,16260,16260,16260,0
|
|
20230706,122900,434127700,16260,16260,16260,16260,22
|
|
20230706,122800,433769980,16250,16250,16250,16250,121
|
|
20230706,122700,431803730,16250,16260,16260,16250,258
|
|
20230706,122600,427609470,16260,16270,16270,16260,41
|
|
20230706,122500,426942520,16270,16270,16270,16270,69
|
|
20230706,122400,425819890,16270,16290,16290,16270,240
|
|
20230706,122300,421914970,16290,16290,16290,16290,0
|
|
20230706,122200,421914970,16290,16290,16290,16290,2
|
|
20230706,122100,421882390,16300,16300,16300,16300,0
|
|
20230706,122000,421882390,16300,16280,16310,16280,615
|
|
20230706,121900,411859540,16270,16270,16270,16270,1
|
|
20230706,121800,411843270,16280,16280,16280,16280,32
|
|
20230706,121700,411322310,16280,16280,16280,16280,1
|
|
20230706,121600,411306030,16280,16280,16280,16280,0
|
|
20230706,121500,411306030,16280,16280,16280,16280,0
|
|
20230706,121400,411306030,16280,16280,16280,16280,0
|
|
20230706,121300,411306030,16280,16280,16280,16280,76
|
|
20230706,121200,410068750,16290,16290,16290,16290,30
|
|
20230706,121100,409580050,16270,16270,16270,16270,0
|
|
20230706,121000,409580050,16270,16270,16270,16270,11
|
|
20230706,120900,409401080,16270,16270,16270,16270,0
|
|
20230706,120800,409401080,16270,16270,16270,16270,0
|
|
20230706,120700,409401080,16270,16270,16270,16270,11
|
|
20230706,120600,409222110,16270,16280,16280,16270,101
|
|
20230706,120500,407578760,16270,16270,16270,16270,141
|
|
20230706,120400,405284690,16270,16270,16270,16270,0
|
|
20230706,120300,405284690,16270,16270,16270,16270,0
|
|
20230706,120200,405284690,16270,16280,16280,16270,114
|
|
20230706,120100,403429650,16280,16280,16280,16280,42
|
|
20230706,120000,402745890,16270,16280,16280,16270,25
|
|
20230706,115900,402338900,16290,16290,16290,16290,0
|
|
20230706,115800,402338900,16290,16290,16290,16290,0
|
|
20230706,115700,402338900,16290,16290,16290,16290,119
|
|
20230706,115600,400400390,16290,16270,16300,16270,178
|
|
20230706,115500,397501330,16300,16300,16300,16300,0
|
|
20230706,115400,397501330,16300,16300,16300,16300,0
|
|
20230706,115300,397501330,16300,16300,16300,16300,1
|
|
20230706,115200,397485030,16270,16250,16270,16250,141
|
|
20230706,115100,395193380,16250,16250,16250,16250,115
|
|
20230706,115000,393324630,16250,16270,16270,16250,180
|
|
20230706,114900,390398470,16250,16250,16250,16250,0
|
|
20230706,114800,390398470,16250,16250,16250,16250,0
|
|
20230706,114700,390398470,16250,16250,16250,16250,0
|
|
20230706,114600,390398470,16250,16250,16250,16250,2
|
|
20230706,114500,390365970,16250,16250,16250,16250,3
|
|
20230706,114400,390317220,16250,16250,16250,16250,72
|
|
20230706,114300,389147220,16250,16250,16250,16250,9
|
|
20230706,114200,389000970,16270,16250,16270,16250,22
|
|
20230706,114100,388643430,16250,16250,16250,16250,236
|
|
20230706,114000,384808430,16270,16270,16270,16270,0
|
|
20230706,113900,384808430,16270,16270,16270,16270,0
|
|
20230706,113800,384808430,16270,16270,16270,16270,4
|
|
20230706,113700,384743350,16270,16290,16290,16270,67
|
|
20230706,113600,383653240,16250,16250,16250,16250,18
|
|
20230706,113500,383360740,16250,16250,16250,16250,0
|
|
20230706,113400,383360740,16250,16250,16250,16250,3
|
|
20230706,113300,383311990,16250,16230,16250,16230,416
|
|
20230706,113200,376552690,16230,16230,16230,16230,10
|
|
20230706,113100,376390390,16220,16240,16240,16220,231
|
|
20230706,113000,372641290,16240,16240,16240,16240,48
|
|
20230706,112900,371861770,16250,16250,16250,16250,40
|
|
20230706,112800,371211770,16250,16250,16250,16250,0
|
|
20230706,112700,371211770,16250,16250,16250,16250,0
|
|
20230706,112600,371211770,16250,16250,16250,16250,0
|
|
20230706,112500,371211770,16250,16250,16250,16250,0
|
|
20230706,112400,371211770,16250,16250,16250,16250,558
|
|
20230706,112300,362144270,16250,16250,16250,16250,0
|
|
20230706,112200,362144270,16250,16270,16270,16250,500
|
|
20230706,112100,354017230,16270,16270,16270,16260,270
|
|
20230706,112000,349626320,16310,16310,16310,16310,0
|
|
20230706,111900,349626320,16310,16310,16310,16310,0
|
|
20230706,111800,349626320,16310,16310,16310,16310,18
|
|
20230706,111700,349332740,16290,16270,16290,16270,1041
|
|
20230706,111600,332392850,16310,16310,16310,16310,0
|
|
20230706,111500,332392850,16310,16310,16310,16310,3
|
|
20230706,111400,332343920,16310,16310,16310,16310,0
|
|
20230706,111300,332343920,16310,16310,16310,16310,1
|
|
20230706,111200,332327610,16310,16310,16310,16310,0
|
|
20230706,111100,332327610,16310,16310,16310,16310,0
|
|
20230706,111000,332327610,16310,16310,16310,16290,18
|
|
20230706,110900,332034170,16290,16320,16320,16270,38
|
|
20230706,110800,331415240,16290,16290,16320,16260,439
|
|
20230706,110700,324269340,16320,16290,16320,16290,4
|
|
20230706,110600,324204150,16320,16300,16320,16300,74
|
|
20230706,110500,322997870,16300,16300,16300,16300,23
|
|
20230706,110400,322622970,16330,16320,16330,16300,642
|
|
20230706,110300,312149800,16320,16320,16320,16320,3
|
|
20230706,110200,312100840,16330,16320,16330,16320,6
|
|
20230706,110100,312002880,16320,16320,16320,16320,74
|
|
20230706,110000,310795200,16320,16320,16320,16320,0
|
|
20230706,105900,310795200,16320,16320,16320,16320,0
|
|
20230706,105800,310795200,16320,16320,16320,16320,1
|
|
20230706,105700,310778880,16320,16310,16320,16310,9
|
|
20230706,105600,310632010,16310,16310,16310,16310,1
|
|
20230706,105500,310615700,16310,16320,16320,16310,31
|
|
20230706,105400,310109800,16310,16320,16320,16310,21
|
|
20230706,105300,309767090,16310,16310,16310,16310,6
|
|
20230706,105200,309669230,16320,16320,16320,16320,4
|
|
20230706,105100,309603950,16310,16310,16310,16310,0
|
|
20230706,105000,309603950,16310,16310,16310,16310,6
|
|
20230706,104900,309506090,16310,16310,16310,16310,11
|
|
20230706,104800,309326680,16310,16320,16320,16310,159
|
|
20230706,104700,306733270,16320,16320,16320,16320,12
|
|
20230706,104600,306537430,16340,16330,16340,16330,60
|
|
20230706,104500,305557530,16340,16350,16350,16340,265
|
|
20230706,104400,301226330,16350,16350,16370,16350,2122
|
|
20230706,104300,266517930,16340,16330,16340,16330,330
|
|
20230706,104200,261127030,16330,16320,16330,16320,66
|
|
20230706,104100,260049790,16310,16310,16310,16310,4
|
|
20230706,104000,259984550,16300,16300,16300,16300,10
|
|
20230706,103900,259821550,16300,16300,16300,16300,0
|
|
20230706,103800,259821550,16300,16300,16300,16300,0
|
|
20230706,103700,259821550,16300,16300,16300,16300,0
|
|
20230706,103600,259821550,16300,16310,16310,16300,36
|
|
20230706,103500,259234590,16300,16300,16300,16300,50
|
|
20230706,103400,258419590,16300,16300,16300,16290,200
|
|
20230706,103300,255160090,16320,16320,16320,16320,447
|
|
20230706,103200,247865050,16320,16270,16320,16270,2054
|
|
20230706,103100,214381690,16260,16240,16260,16240,477
|
|
20230706,103000,206631000,16210,16230,16230,16210,151
|
|
20230706,102900,204180450,16230,16230,16230,16230,4
|
|
20230706,102800,204115530,16210,16210,16210,16210,0
|
|
20230706,102700,204115530,16210,16210,16210,16210,1
|
|
20230706,102600,204099320,16230,16230,16230,16230,0
|
|
20230706,102500,204099320,16230,16230,16230,16230,0
|
|
20230706,102400,204099320,16230,16230,16230,16230,54
|
|
20230706,102300,203222900,16210,16210,16210,16210,0
|
|
20230706,102200,203222900,16210,16210,16210,16210,0
|
|
20230706,102100,203222900,16210,16210,16210,16210,0
|
|
20230706,102000,203222900,16210,16210,16210,16210,0
|
|
20230706,101900,203222900,16210,16210,16210,16210,285
|
|
20230706,101800,198603050,16210,16210,16210,16210,0
|
|
20230706,101700,198603050,16210,16210,16210,16210,36
|
|
20230706,101600,198019490,16210,16210,16210,16210,100
|
|
20230706,101500,196398490,16200,16200,16200,16200,0
|
|
20230706,101400,196398490,16200,16200,16200,16200,0
|
|
20230706,101300,196398490,16200,16200,16200,16200,0
|
|
20230706,101200,196398490,16200,16230,16230,16200,321
|
|
20230706,101100,191196220,16240,16240,16240,16240,10
|
|
20230706,101000,191033820,16230,16230,16230,16230,0
|
|
20230706,100900,191033820,16230,16230,16230,16230,16
|
|
20230706,100800,190774140,16200,16200,16200,16200,0
|
|
20230706,100700,190774140,16200,16230,16230,16200,283
|
|
20230706,100600,186189010,16220,16220,16220,16220,5
|
|
20230706,100500,186107910,16220,16220,16220,16220,1
|
|
20230706,100400,186091690,16220,16220,16220,16220,0
|
|
20230706,100300,186091690,16220,16220,16220,16220,63
|
|
20230706,100200,185069830,16230,16230,16230,16230,0
|
|
20230706,100100,185069830,16230,16230,16240,16230,32
|
|
20230706,100000,184550450,16250,16230,16250,16230,2
|
|
20230706,095900,184517970,16240,16240,16240,16240,64
|
|
20230706,095800,183478610,16250,16250,16250,16250,0
|
|
20230706,095700,183478610,16250,16250,16250,16250,1
|
|
20230706,095600,183462360,16250,16250,16250,16250,7
|
|
20230706,095500,183348610,16240,16250,16250,16240,88
|
|
20230706,095400,181919470,16250,16210,16250,16210,61
|
|
20230706,095300,180929800,16210,16210,16210,16210,134
|
|
20230706,095200,178757660,16230,16230,16230,16230,11
|
|
20230706,095100,178579130,16220,16220,16220,16220,82
|
|
20230706,095000,177249090,16210,16200,16210,16200,162
|
|
20230706,094900,174623140,16200,16190,16200,16180,602
|
|
20230706,094800,164876760,16190,16190,16190,16190,202
|
|
20230706,094700,161606380,16190,16180,16190,16180,20
|
|
20230706,094600,161282640,16180,16180,16180,16180,3
|
|
20230706,094500,161234100,16170,16170,16170,16170,62
|
|
20230706,094400,160231560,16170,16170,16170,16170,0
|
|
20230706,094300,160231560,16170,16180,16180,16170,75
|
|
20230706,094200,159018490,16190,16190,16190,16190,36
|
|
20230706,094100,158435650,16170,16170,16170,16170,0
|
|
20230706,094000,158435650,16170,16170,16170,16170,97
|
|
20230706,093900,156867160,16160,16160,16160,16160,20
|
|
20230706,093800,156543960,16160,16160,16160,16160,355
|
|
20230706,093700,150807160,16160,16170,16170,16160,672
|
|
20230706,093600,139947630,16170,16170,16170,16170,1
|
|
20230706,093500,139931460,16170,16170,16190,16160,198
|
|
20230706,093400,136730340,16170,16190,16190,16170,55
|
|
20230706,093300,135840890,16190,16160,16190,16160,84
|
|
20230706,093200,134483420,16190,16190,16190,16190,30
|
|
20230706,093100,133997720,16150,16170,16180,16150,557
|
|
20230706,093000,125000620,16150,16150,16150,16150,93
|
|
20230706,092900,123498670,16150,16160,16160,16150,601
|
|
20230706,092800,113790550,16170,16170,16170,16170,17
|
|
20230706,092700,113515660,16180,16180,16180,16180,0
|
|
20230706,092600,113515660,16180,16180,16180,16180,0
|
|
20230706,092500,113515660,16180,16200,16200,16180,78
|
|
20230706,092400,112252210,16200,16200,16200,16200,33
|
|
20230706,092300,111717610,16200,16200,16200,16200,66
|
|
20230706,092200,110648410,16200,16200,16200,16200,157
|
|
20230706,092100,108105010,16180,16180,16180,16180,3
|
|
20230706,092000,108056470,16150,16160,16160,16150,716
|
|
20230706,091900,96490800,16160,16180,16180,16160,584
|
|
20230706,091800,87050510,16180,16190,16190,16180,323
|
|
20230706,091700,81821640,16200,16200,16200,16200,1
|
|
20230706,091600,81805440,16200,16220,16220,16200,863
|
|
20230706,091500,67819540,16240,16240,16240,16240,1
|
|
20230706,091400,67803300,16240,16240,16240,16240,11
|
|
20230706,091300,67624660,16250,16250,16250,16250,0
|
|
20230706,091200,67624660,16250,16250,16250,16250,15
|
|
20230706,091100,67380910,16250,16280,16280,16250,38
|
|
20230706,091000,66763000,16260,16230,16260,16210,111
|
|
20230706,090900,64959510,16240,16200,16240,16200,166
|
|
20230706,090800,62269030,16210,16210,16210,16210,152
|
|
20230706,090700,59805110,16220,16230,16230,16220,300
|
|
20230706,090600,54938610,16240,16240,16240,16240,11
|
|
20230706,090500,54759970,16240,16230,16240,16230,365
|
|
20230706,090400,48833370,16220,16200,16220,16190,564
|
|
20230706,090300,39695030,16290,16190,16290,16190,209
|
|
20230706,090200,36309720,16200,16200,16200,16200,89
|
|
20230706,090100,34867920,16350,16180,16350,16170,1359
|
|
20230706,090000,12837500,16180,16190,16190,16180,793
|