643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194000,2485073270,17100,17100,17100,17100,1696
|
|
20230626,193900,2485073270,17100,17100,17100,17100,0
|
|
20230626,193800,2485073270,17100,17100,17100,17100,0
|
|
20230626,193700,2485073270,17100,17100,17100,17100,0
|
|
20230626,193600,2485073270,17100,17100,17100,17100,0
|
|
20230626,193500,2485073270,17100,17100,17100,17100,0
|
|
20230626,193400,2485073270,17100,17100,17100,17100,0
|
|
20230626,193300,2485073270,17100,17100,17100,17100,0
|
|
20230626,193200,2485073270,17100,17100,17100,17100,0
|
|
20230626,193100,2485073270,17100,17100,17100,17100,0
|
|
20230626,193000,2485073270,17100,17100,17100,17100,0
|
|
20230626,192900,2485073270,17100,17100,17100,17100,0
|
|
20230626,192800,2485073270,17100,17100,17100,17100,0
|
|
20230626,192700,2485073270,17100,17100,17100,17100,0
|
|
20230626,192600,2485073270,17100,17100,17100,17100,0
|
|
20230626,192500,2485073270,17100,17100,17100,17100,0
|
|
20230626,192400,2485073270,17100,17100,17100,17100,0
|
|
20230626,192300,2485073270,17100,17100,17100,17100,0
|
|
20230626,192200,2485073270,17100,17100,17100,17100,0
|
|
20230626,192100,2485073270,17100,17100,17100,17100,0
|
|
20230626,192000,2485073270,17100,17100,17100,17100,0
|
|
20230626,191900,2485073270,17100,17100,17100,17100,0
|
|
20230626,191800,2485073270,17100,17100,17100,17100,0
|
|
20230626,191700,2485073270,17100,17100,17100,17100,0
|
|
20230626,191600,2485073270,17100,17100,17100,17100,0
|
|
20230626,191500,2485073270,17100,17100,17100,17100,0
|
|
20230626,191400,2485073270,17100,17100,17100,17100,0
|
|
20230626,191300,2485073270,17100,17100,17100,17100,0
|
|
20230626,191200,2485073270,17100,17100,17100,17100,0
|
|
20230626,191100,2485073270,17100,17100,17100,17100,0
|
|
20230626,191000,2485073270,17100,17100,17100,17100,1696
|
|
20230626,190900,2485073270,17100,17100,17100,17100,0
|
|
20230626,190800,2485073270,17100,17100,17100,17100,0
|
|
20230626,190700,2485073270,17100,17100,17100,17100,0
|
|
20230626,190600,2485073270,17100,17100,17100,17100,0
|
|
20230626,190500,2485073270,17100,17100,17100,17100,0
|
|
20230626,190400,2485073270,17100,17100,17100,17100,0
|
|
20230626,190300,2485073270,17100,17100,17100,17100,0
|
|
20230626,190200,2485073270,17100,17100,17100,17100,0
|
|
20230626,190100,2485073270,17100,17100,17100,17100,0
|
|
20230626,190000,2485073270,17100,17100,17100,17100,0
|
|
20230626,185900,2485073270,17100,17100,17100,17100,0
|
|
20230626,185800,2485073270,17100,17100,17100,17100,0
|
|
20230626,185700,2485073270,17100,17100,17100,17100,0
|
|
20230626,185600,2485073270,17100,17100,17100,17100,0
|
|
20230626,185500,2485073270,17100,17100,17100,17100,0
|
|
20230626,185400,2485073270,17100,17100,17100,17100,0
|
|
20230626,185300,2485073270,17100,17100,17100,17100,0
|
|
20230626,185200,2485073270,17100,17100,17100,17100,0
|
|
20230626,185100,2485073270,17100,17100,17100,17100,0
|
|
20230626,185000,2485073270,17100,17100,17100,17100,0
|
|
20230626,184900,2485073270,17100,17100,17100,17100,0
|
|
20230626,184800,2485073270,17100,17100,17100,17100,0
|
|
20230626,184700,2485073270,17100,17100,17100,17100,0
|
|
20230626,184600,2485073270,17100,17100,17100,17100,0
|
|
20230626,184500,2485073270,17100,17100,17100,17100,0
|
|
20230626,184400,2485073270,17100,17100,17100,17100,0
|
|
20230626,184300,2485073270,17100,17100,17100,17100,0
|
|
20230626,184200,2485073270,17100,17100,17100,17100,0
|
|
20230626,184100,2485073270,17100,17100,17100,17100,0
|
|
20230626,184000,2485073270,17100,17100,17100,17100,1696
|
|
20230626,183900,2485073270,17100,17100,17100,17100,0
|
|
20230626,183800,2485073270,17100,17100,17100,17100,0
|
|
20230626,183700,2485073270,17100,17100,17100,17100,0
|
|
20230626,183600,2485073270,17100,17100,17100,17100,0
|
|
20230626,183500,2485073270,17100,17100,17100,17100,0
|
|
20230626,183400,2485073270,17100,17100,17100,17100,0
|
|
20230626,183300,2485073270,17100,17100,17100,17100,0
|
|
20230626,183200,2485073270,17100,17100,17100,17100,0
|
|
20230626,183100,2485073270,17100,17100,17100,17100,0
|
|
20230626,183000,2485073270,17100,17100,17100,17100,0
|
|
20230626,182900,2485073270,17100,17100,17100,17100,0
|
|
20230626,182800,2485073270,17100,17100,17100,17100,0
|
|
20230626,182700,2485073270,17100,17100,17100,17100,0
|
|
20230626,182600,2485073270,17100,17100,17100,17100,0
|
|
20230626,182500,2485073270,17100,17100,17100,17100,0
|
|
20230626,182400,2485073270,17100,17100,17100,17100,0
|
|
20230626,182300,2485073270,17100,17100,17100,17100,0
|
|
20230626,182200,2485073270,17100,17100,17100,17100,0
|
|
20230626,182100,2485073270,17100,17100,17100,17100,0
|
|
20230626,182000,2485073270,17100,17100,17100,17100,0
|
|
20230626,181900,2485073270,17100,17100,17100,17100,0
|
|
20230626,181800,2485073270,17100,17100,17100,17100,0
|
|
20230626,181700,2485073270,17100,17100,17100,17100,0
|
|
20230626,181600,2485073270,17100,17100,17100,17100,0
|
|
20230626,181500,2485073270,17100,17100,17100,17100,0
|
|
20230626,181400,2485073270,17100,17100,17100,17100,0
|
|
20230626,181300,2485073270,17100,17100,17100,17100,0
|
|
20230626,181200,2485073270,17100,17100,17100,17100,0
|
|
20230626,181100,2485073270,17100,17100,17100,17100,0
|
|
20230626,181000,2485073270,17100,17100,17100,17100,1696
|
|
20230626,180900,2485073270,17100,17100,17100,17100,0
|
|
20230626,180800,2485073270,17100,17100,17100,17100,0
|
|
20230626,180700,2485073270,17100,17100,17100,17100,0
|
|
20230626,180600,2485073270,17100,17100,17100,17100,0
|
|
20230626,180500,2485073270,17100,17100,17100,17100,0
|
|
20230626,180400,2485073270,17100,17100,17100,17100,0
|
|
20230626,180300,2485073270,17100,17100,17100,17100,0
|
|
20230626,180200,2485073270,17100,17100,17100,17100,0
|
|
20230626,180100,2485073270,17100,17100,17100,17100,0
|
|
20230626,180000,2485073270,17100,17100,17100,17100,0
|
|
20230626,175900,2485073270,17100,17100,17100,17100,0
|
|
20230626,175800,2485073270,17100,17100,17100,17100,0
|
|
20230626,175700,2485073270,17100,17100,17100,17100,0
|
|
20230626,175600,2485073270,17100,17100,17100,17100,0
|
|
20230626,175500,2485073270,17100,17100,17100,17100,0
|
|
20230626,175400,2485073270,17100,17100,17100,17100,0
|
|
20230626,175300,2485073270,17100,17100,17100,17100,0
|
|
20230626,175200,2485073270,17100,17100,17100,17100,0
|
|
20230626,175100,2485073270,17100,17100,17100,17100,0
|
|
20230626,175000,2485073270,17100,17100,17100,17100,0
|
|
20230626,174900,2485073270,17100,17100,17100,17100,0
|
|
20230626,174800,2485073270,17100,17100,17100,17100,0
|
|
20230626,174700,2485073270,17100,17100,17100,17100,0
|
|
20230626,174600,2485073270,17100,17100,17100,17100,0
|
|
20230626,174500,2485073270,17100,17100,17100,17100,0
|
|
20230626,174400,2485073270,17100,17100,17100,17100,0
|
|
20230626,174300,2485073270,17100,17100,17100,17100,0
|
|
20230626,174200,2485073270,17100,17100,17100,17100,0
|
|
20230626,174100,2485073270,17100,17100,17100,17100,0
|
|
20230626,174000,2485073270,17100,17100,17100,17100,1696
|
|
20230626,173900,2485073270,17100,17100,17100,17100,0
|
|
20230626,173800,2485073270,17100,17100,17100,17100,0
|
|
20230626,173700,2485073270,17100,17100,17100,17100,0
|
|
20230626,173600,2485073270,17100,17100,17100,17100,0
|
|
20230626,173500,2485073270,17100,17100,17100,17100,0
|
|
20230626,173400,2485073270,17100,17100,17100,17100,0
|
|
20230626,173300,2485073270,17100,17100,17100,17100,0
|
|
20230626,173200,2485073270,17100,17100,17100,17100,0
|
|
20230626,173100,2485073270,17100,17100,17100,17100,0
|
|
20230626,173000,2485073270,17100,17100,17100,17100,0
|
|
20230626,172900,2485073270,17100,17100,17100,17100,0
|
|
20230626,172800,2485073270,17100,17100,17100,17100,0
|
|
20230626,172700,2485073270,17100,17100,17100,17100,0
|
|
20230626,172600,2485073270,17100,17100,17100,17100,0
|
|
20230626,172500,2485073270,17100,17100,17100,17100,0
|
|
20230626,172400,2485073270,17100,17100,17100,17100,0
|
|
20230626,172300,2485073270,17100,17100,17100,17100,0
|
|
20230626,172200,2485073270,17100,17100,17100,17100,0
|
|
20230626,172100,2485073270,17100,17100,17100,17100,0
|
|
20230626,172000,2485073270,17100,17100,17100,17100,0
|
|
20230626,171900,2485073270,17100,17100,17100,17100,0
|
|
20230626,171800,2485073270,17100,17100,17100,17100,0
|
|
20230626,171700,2485073270,17100,17100,17100,17100,0
|
|
20230626,171600,2485073270,17100,17100,17100,17100,0
|
|
20230626,171500,2485073270,17100,17100,17100,17100,0
|
|
20230626,171400,2485073270,17100,17100,17100,17100,0
|
|
20230626,171300,2485073270,17100,17100,17100,17100,0
|
|
20230626,171200,2485073270,17100,17100,17100,17100,0
|
|
20230626,171100,2485073270,17100,17100,17100,17100,0
|
|
20230626,171000,2485073270,17100,17100,17100,17100,1696
|
|
20230626,170900,2485073270,17100,17100,17100,17100,0
|
|
20230626,170800,2485073270,17100,17100,17100,17100,0
|
|
20230626,170700,2485073270,17100,17100,17100,17100,0
|
|
20230626,170600,2485073270,17100,17100,17100,17100,0
|
|
20230626,170500,2485073270,17100,17100,17100,17100,0
|
|
20230626,170400,2485073270,17100,17100,17100,17100,0
|
|
20230626,170300,2485073270,17100,17100,17100,17100,0
|
|
20230626,170200,2485073270,17100,17100,17100,17100,0
|
|
20230626,170100,2485073270,17100,17100,17100,17100,0
|
|
20230626,170000,2485073270,17100,17100,17100,17100,0
|
|
20230626,165900,2485073270,17100,17100,17100,17100,0
|
|
20230626,165800,2485073270,17100,17100,17100,17100,0
|
|
20230626,165700,2485073270,17100,17100,17100,17100,0
|
|
20230626,165600,2485073270,17100,17100,17100,17100,0
|
|
20230626,165500,2485073270,17100,17100,17100,17100,0
|
|
20230626,165400,2485073270,17100,17100,17100,17100,0
|
|
20230626,165300,2485073270,17100,17100,17100,17100,0
|
|
20230626,165200,2485073270,17100,17100,17100,17100,0
|
|
20230626,165100,2485073270,17100,17100,17100,17100,0
|
|
20230626,165000,2485073270,17100,17100,17100,17100,0
|
|
20230626,164900,2485073270,17100,17100,17100,17100,0
|
|
20230626,164800,2485073270,17100,17100,17100,17100,0
|
|
20230626,164700,2485073270,17100,17100,17100,17100,0
|
|
20230626,164600,2485073270,17100,17100,17100,17100,0
|
|
20230626,164500,2485073270,17100,17100,17100,17100,0
|
|
20230626,164400,2485073270,17100,17100,17100,17100,0
|
|
20230626,164300,2485073270,17100,17100,17100,17100,0
|
|
20230626,164200,2485073270,17100,17100,17100,17100,0
|
|
20230626,164100,2485073270,17100,17100,17100,17100,0
|
|
20230626,164000,2485073270,17100,17100,17100,17100,1696
|
|
20230626,163900,2485073270,17100,17100,17100,17100,0
|
|
20230626,163800,2485073270,17100,17100,17100,17100,0
|
|
20230626,163700,2485073270,17100,17100,17100,17100,0
|
|
20230626,163600,2485073270,17100,17100,17100,17100,0
|
|
20230626,163500,2485073270,17100,17100,17100,17100,0
|
|
20230626,163400,2485073270,17100,17100,17100,17100,0
|
|
20230626,163300,2485073270,17100,17100,17100,17100,0
|
|
20230626,163200,2485073270,17100,17100,17100,17100,0
|
|
20230626,163100,2485073270,17100,17100,17100,17100,0
|
|
20230626,163000,2485073270,17100,17100,17100,17100,0
|
|
20230626,162900,2485073270,17100,17100,17100,17100,0
|
|
20230626,162800,2485073270,17100,17100,17100,17100,0
|
|
20230626,162700,2485073270,17100,17100,17100,17100,0
|
|
20230626,162600,2485073270,17100,17100,17100,17100,0
|
|
20230626,162500,2485073270,17100,17100,17100,17100,0
|
|
20230626,162400,2485073270,17100,17100,17100,17100,0
|
|
20230626,162300,2485073270,17100,17100,17100,17100,0
|
|
20230626,162200,2485073270,17100,17100,17100,17100,0
|
|
20230626,162100,2485073270,17100,17100,17100,17100,0
|
|
20230626,162000,2485073270,17100,17100,17100,17100,0
|
|
20230626,161900,2485073270,17100,17100,17100,17100,0
|
|
20230626,161800,2485073270,17100,17100,17100,17100,0
|
|
20230626,161700,2485073270,17100,17100,17100,17100,0
|
|
20230626,161600,2485073270,17100,17100,17100,17100,0
|
|
20230626,161500,2485073270,17100,17100,17100,17100,0
|
|
20230626,161400,2485073270,17100,17100,17100,17100,0
|
|
20230626,161300,2485073270,17100,17100,17100,17100,0
|
|
20230626,161200,2485073270,17100,17100,17100,17100,0
|
|
20230626,161100,2485073270,17100,17100,17100,17100,0
|
|
20230626,161000,2485073270,17100,17100,17100,17100,1696
|
|
20230626,160900,2485073270,17100,17100,17100,17100,0
|
|
20230626,160800,2485073270,17100,17100,17100,17100,0
|
|
20230626,160700,2485073270,17100,17100,17100,17100,0
|
|
20230626,160600,2485073270,17100,17100,17100,17100,0
|
|
20230626,160500,2485073270,17100,17100,17100,17100,0
|
|
20230626,160400,2485073270,17100,17100,17100,17100,0
|
|
20230626,160300,2485073270,17100,17100,17100,17100,0
|
|
20230626,160200,2485073270,17100,17100,17100,17100,0
|
|
20230626,160100,2485073270,17100,17100,17100,17100,0
|
|
20230626,160000,2485073270,17100,17100,17100,17100,0
|
|
20230626,155900,2485073270,17100,17100,17100,17100,0
|
|
20230626,155800,2485073270,17100,17100,17100,17100,0
|
|
20230626,155700,2485073270,17100,17100,17100,17100,0
|
|
20230626,155600,2485073270,17100,17100,17100,17100,0
|
|
20230626,155500,2485073270,17100,17100,17100,17100,0
|
|
20230626,155400,2485073270,17100,17100,17100,17100,0
|
|
20230626,155300,2485073270,17100,17100,17100,17100,0
|
|
20230626,155200,2485073270,17100,17100,17100,17100,0
|
|
20230626,155100,2485073270,17100,17100,17100,17100,0
|
|
20230626,155000,2485073270,17100,17100,17100,17100,0
|
|
20230626,154900,2485073270,17100,17100,17100,17100,0
|
|
20230626,154800,2485073270,17100,17100,17100,17100,0
|
|
20230626,154700,2485073270,17100,17100,17100,17100,0
|
|
20230626,154600,2485073270,17100,17100,17100,17100,0
|
|
20230626,154500,2485073270,17100,17100,17100,17100,0
|
|
20230626,154400,2485073270,17100,17100,17100,17100,0
|
|
20230626,154300,2485073270,17100,17100,17100,17100,0
|
|
20230626,154200,2485073270,17100,17100,17100,17100,0
|
|
20230626,154100,2485073270,17100,17100,17100,17100,0
|
|
20230626,154000,2485073270,17100,17100,17100,17100,1696
|
|
20230626,153900,2485073270,17100,17100,17100,17100,0
|
|
20230626,153800,2485073270,17100,17100,17100,17100,0
|
|
20230626,153700,2485073270,17100,17100,17100,17100,0
|
|
20230626,153600,2485073270,17100,17100,17100,17100,0
|
|
20230626,153500,2485073270,17100,17100,17100,17100,0
|
|
20230626,153400,2485073270,17100,17100,17100,17100,0
|
|
20230626,153300,2485073270,17100,17100,17100,17100,0
|
|
20230626,153200,2485073270,17100,17100,17100,17100,0
|
|
20230626,153100,2485073270,17100,17100,17100,17100,0
|
|
20230626,153000,2485073270,17100,17100,17100,17100,1696
|
|
20230626,152900,2456071670,17100,17100,17100,17100,0
|
|
20230626,152800,2456071670,17100,17100,17100,17100,0
|
|
20230626,152700,2456071670,17100,17100,17100,17100,0
|
|
20230626,152600,2456071670,17100,17100,17100,17100,0
|
|
20230626,152500,2456071670,17100,17100,17100,17100,0
|
|
20230626,152400,2456071670,17100,17100,17100,17100,0
|
|
20230626,152300,2456071670,17100,17100,17100,17100,0
|
|
20230626,152200,2456071670,17100,17100,17100,17100,0
|
|
20230626,152100,2456071670,17100,17100,17100,17100,0
|
|
20230626,152000,2456071670,17100,17100,17100,17100,0
|
|
20230626,151900,2456071670,17100,17110,17120,17100,160
|
|
20230626,151800,2453333260,17110,17110,17110,17110,124
|
|
20230626,151700,2451211620,17120,17100,17120,17100,66
|
|
20230626,151600,2450082260,17110,17110,17110,17110,74
|
|
20230626,151500,2448816120,17110,17100,17110,17100,195
|
|
20230626,151400,2445479810,17100,17090,17100,17090,111
|
|
20230626,151300,2443581800,17090,17090,17090,17090,97
|
|
20230626,151200,2441924070,17090,17080,17090,17080,15
|
|
20230626,151100,2441667770,17080,17100,17100,17080,316
|
|
20230626,151000,2436269240,17100,17090,17100,17090,24
|
|
20230626,150900,2435859070,17090,17100,17100,17090,54
|
|
20230626,150800,2434935770,17100,17100,17100,17100,41
|
|
20230626,150700,2434234670,17080,17080,17080,17080,211
|
|
20230626,150600,2430630790,17090,17100,17100,17080,214
|
|
20230626,150500,2426973890,17090,17100,17100,17090,94
|
|
20230626,150400,2425366520,17100,17120,17130,17100,40
|
|
20230626,150300,2424682390,17130,17090,17130,17090,263
|
|
20230626,150200,2420181940,17080,17080,17080,17080,0
|
|
20230626,150100,2420181940,17080,17080,17080,17080,25
|
|
20230626,150000,2419754940,17090,17060,17090,17060,130
|
|
20230626,145900,2417535640,17070,17090,17090,17070,269
|
|
20230626,145800,2412940820,17100,17090,17100,17090,134
|
|
20230626,145700,2410649560,17100,17080,17100,17080,99
|
|
20230626,145600,2408958080,17090,17130,17130,17090,150
|
|
20230626,145500,2406393160,17120,17120,17130,17110,291
|
|
20230626,145400,2401411120,17110,17120,17120,17110,338
|
|
20230626,145300,2395626550,17120,17120,17130,17120,229
|
|
20230626,145200,2391706060,17120,17130,17130,17120,121
|
|
20230626,145100,2389633680,17120,17120,17130,17110,244
|
|
20230626,145000,2385456280,17110,17110,17120,17110,349
|
|
20230626,144900,2379482880,17100,17090,17100,17070,623
|
|
20230626,144800,2368835340,17090,17080,17090,17070,93
|
|
20230626,144700,2367246810,17090,17090,17090,17060,559
|
|
20230626,144600,2357696140,17060,17070,17090,17060,521
|
|
20230626,144500,2348802440,17060,17070,17070,17060,51
|
|
20230626,144400,2347932210,17070,17060,17080,17060,275
|
|
20230626,144300,2343236100,17060,17050,17080,17050,15
|
|
20230626,144200,2342980260,17080,17070,17090,17070,122
|
|
20230626,144100,2340896400,17090,17050,17090,17050,81
|
|
20230626,144000,2339513960,17050,17080,17080,17050,160
|
|
20230626,143900,2336782400,17070,17090,17120,17070,390
|
|
20230626,143800,2330117370,17080,17070,17080,17070,552
|
|
20230626,143700,2320689380,17070,17080,17090,17070,581
|
|
20230626,143600,2310761190,17080,17090,17090,17080,177
|
|
20230626,143500,2307736630,17090,17070,17090,17070,48
|
|
20230626,143400,2306916840,17090,17070,17090,17070,23
|
|
20230626,143300,2306524150,17070,17090,17100,17070,875
|
|
20230626,143200,2291573920,17090,17090,17100,17090,110
|
|
20230626,143100,2289693450,17090,17100,17100,17090,37
|
|
20230626,143000,2289060990,17100,17100,17110,17090,161
|
|
20230626,142900,2286307800,17110,17110,17110,17090,1011
|
|
20230626,142800,2269019430,17110,17110,17110,17110,20
|
|
20230626,142700,2268677230,17110,17140,17140,17110,1456
|
|
20230626,142600,2243750270,17130,17130,17140,17130,77
|
|
20230626,142500,2242430850,17130,17130,17130,17130,40
|
|
20230626,142400,2241745650,17130,17130,17140,17130,301
|
|
20230626,142300,2236586590,17130,17120,17130,17120,291
|
|
20230626,142200,2231601910,17130,17130,17140,17130,243
|
|
20230626,142100,2227438940,17140,17130,17140,17130,17
|
|
20230626,142000,2227147660,17140,17130,17140,17130,23
|
|
20230626,141900,2226753660,17130,17130,17130,17130,63
|
|
20230626,141800,2225674470,17130,17140,17150,17130,19
|
|
20230626,141700,2225348950,17130,17130,17150,17130,117
|
|
20230626,141600,2223343720,17120,17140,17140,17120,211
|
|
20230626,141500,2219729740,17120,17140,17140,17120,147
|
|
20230626,141400,2217210580,17150,17120,17150,17120,299
|
|
20230626,141300,2212085740,17120,17120,17120,17120,41
|
|
20230626,141200,2211383820,17120,17140,17140,17120,51
|
|
20230626,141100,2210509760,17150,17140,17150,17140,312
|
|
20230626,141000,2205158990,17150,17150,17160,17120,62
|
|
20230626,140900,2204096090,17150,17150,17160,17150,24
|
|
20230626,140800,2203684450,17160,17150,17160,17150,102
|
|
20230626,140700,2201935020,17150,17130,17160,17130,386
|
|
20230626,140600,2195315170,17150,17120,17150,17120,45
|
|
20230626,140500,2194544340,17120,17130,17140,17120,531
|
|
20230626,140400,2185452710,17130,17120,17130,17120,120
|
|
20230626,140300,2183397230,17120,17120,17120,17120,17
|
|
20230626,140200,2183106190,17120,17150,17160,17120,107
|
|
20230626,140100,2181271490,17150,17160,17160,17150,63
|
|
20230626,140000,2180191000,17150,17150,17160,17150,38
|
|
20230626,135900,2179539290,17150,17150,17150,17150,147
|
|
20230626,135800,2177018240,17150,17160,17160,17150,136
|
|
20230626,135700,2174685060,17150,17150,17160,17150,101
|
|
20230626,135600,2172952290,17150,17150,17160,17150,65
|
|
20230626,135500,2171837130,17170,17150,17170,17150,28
|
|
20230626,135400,2171356870,17150,17180,17180,17150,426
|
|
20230626,135300,2164042490,17170,17170,17170,17170,35
|
|
20230626,135200,2163441540,17180,17160,17180,17150,216
|
|
20230626,135100,2159732610,17150,17160,17160,17150,182
|
|
20230626,135000,2156609690,17160,17160,17160,17160,39
|
|
20230626,134900,2155940450,17170,17160,17170,17160,77
|
|
20230626,134800,2154618630,17160,17160,17170,17160,24
|
|
20230626,134700,2154206750,17160,17160,17160,17160,64
|
|
20230626,134600,2153108510,17160,17170,17170,17160,169
|
|
20230626,134500,2150207030,17170,17170,17170,17160,109
|
|
20230626,134400,2148335590,17170,17170,17180,17170,259
|
|
20230626,134300,2143888550,17170,17180,17180,17160,166
|
|
20230626,134200,2141038120,17180,17180,17180,17180,436
|
|
20230626,134100,2133547640,17180,17180,17190,17180,98
|
|
20230626,134000,2131863490,17180,17190,17190,17180,163
|
|
20230626,133900,2129062030,17190,17170,17190,17170,819
|
|
20230626,133800,2114991300,17180,17170,17180,17160,156
|
|
20230626,133700,2112312820,17160,17170,17170,17160,643
|
|
20230626,133600,2101274580,17170,17170,17170,17160,101
|
|
20230626,133500,2099540820,17160,17160,17170,17160,180
|
|
20230626,133400,2096450640,17160,17140,17170,17140,3404
|
|
20230626,133300,2038035470,17120,17150,17150,17120,241
|
|
20230626,133200,2033903030,17150,17150,17160,17150,149
|
|
20230626,133100,2031346900,17160,17170,17170,17160,153
|
|
20230626,133000,2028720660,17170,17180,17180,17170,530
|
|
20230626,132900,2019619560,17170,17170,17180,17170,1914
|
|
20230626,132800,1986739440,17170,17160,17180,17160,24
|
|
20230626,132700,1986327510,17170,17170,17170,17170,93
|
|
20230626,132600,1984730700,17170,17170,17170,17170,225
|
|
20230626,132500,1980867450,17170,17180,17180,17170,434
|
|
20230626,132400,1973414850,17170,17160,17180,17160,212
|
|
20230626,132300,1969775370,17160,17170,17180,17160,107
|
|
20230626,132200,1967938120,17170,17170,17170,17170,350
|
|
20230626,132100,1961928620,17160,17170,17170,17160,197
|
|
20230626,132000,1958546630,17170,17170,17180,17170,1873
|
|
20230626,131900,1926369210,17170,17080,17170,17080,17035
|
|
20230626,131800,1635028810,17080,17070,17090,17070,31
|
|
20230626,131700,1634499340,17080,17090,17100,17080,556
|
|
20230626,131600,1624997280,17090,17090,17090,17090,29
|
|
20230626,131500,1624501670,17090,17090,17100,17090,132
|
|
20230626,131400,1622245780,17100,17090,17100,17090,119
|
|
20230626,131300,1620211270,17090,17090,17100,17090,338
|
|
20230626,131200,1614431940,17100,17090,17100,17090,71
|
|
20230626,131100,1613218060,17090,17060,17090,17060,61
|
|
20230626,131000,1612175730,17060,17040,17090,17040,932
|
|
20230626,130900,1596262750,17050,17040,17050,17040,44
|
|
20230626,130800,1595512930,17040,17040,17040,17040,5
|
|
20230626,130700,1595427730,17040,17050,17050,17040,135
|
|
20230626,130600,1593126290,17060,17060,17060,17050,66
|
|
20230626,130500,1592000590,17050,17040,17050,17040,28
|
|
20230626,130400,1591523290,17040,17050,17050,17040,56
|
|
20230626,130300,1590568830,17040,17040,17040,17040,33
|
|
20230626,130200,1590006510,17050,17040,17050,17040,53
|
|
20230626,130100,1589102960,17040,17040,17050,17040,62
|
|
20230626,130000,1588046100,17050,17040,17050,17040,88
|
|
20230626,125900,1586546170,17040,17040,17050,17040,62
|
|
20230626,125800,1585489280,17040,17040,17040,17040,43
|
|
20230626,125700,1584756560,17040,17040,17060,17040,388
|
|
20230626,125600,1578140540,17040,17020,17050,17020,1152
|
|
20230626,125500,1558515070,17010,17020,17030,17010,50
|
|
20230626,125400,1557664330,17020,17020,17020,17020,185
|
|
20230626,125300,1554515630,17010,16990,17020,16990,140
|
|
20230626,125200,1552133810,16990,17010,17010,16990,36
|
|
20230626,125100,1551521790,17010,17010,17010,17010,89
|
|
20230626,125000,1550007900,17010,17010,17010,17010,25
|
|
20230626,124900,1549582650,17010,17000,17020,17000,555
|
|
20230626,124800,1540144210,16990,16990,16990,16980,65
|
|
20230626,124700,1539039920,16980,16980,16990,16980,47
|
|
20230626,124600,1538241810,16990,16960,17000,16960,244
|
|
20230626,124500,1534099920,16960,16960,16970,16960,21
|
|
20230626,124400,1533743710,16960,16950,16970,16950,72
|
|
20230626,124300,1532522450,16950,16950,16950,16950,79
|
|
20230626,124200,1531183400,16950,16950,16950,16950,10
|
|
20230626,124100,1531013900,16970,16950,16970,16940,128
|
|
20230626,124000,1528843740,16940,16940,16940,16940,24
|
|
20230626,123900,1528437180,16940,16940,16940,16940,58
|
|
20230626,123800,1527454660,16950,16960,16960,16950,127
|
|
20230626,123700,1525301950,16960,16930,16960,16930,276
|
|
20230626,123600,1520625790,16930,16930,16940,16930,58
|
|
20230626,123500,1519643430,16930,16930,16940,16930,157
|
|
20230626,123400,1516985050,16930,16940,16940,16930,60
|
|
20230626,123300,1515969040,16940,16950,16950,16940,350
|
|
20230626,123200,1510040000,16940,16950,16950,16940,34
|
|
20230626,123100,1509463830,16950,16980,16980,16940,43
|
|
20230626,123000,1508734850,16980,16980,16990,16980,69
|
|
20230626,122900,1507563220,16980,16960,16980,16960,64
|
|
20230626,122800,1506476880,16960,16950,16960,16950,17
|
|
20230626,122700,1506188670,16950,16940,16950,16940,230
|
|
20230626,122600,1502290460,16950,16960,16960,16940,24
|
|
20230626,122500,1501883760,16940,16940,16940,16940,27
|
|
20230626,122400,1501426380,16940,16980,16980,16940,136
|
|
20230626,122300,1499120560,16980,16980,16980,16980,60
|
|
20230626,122200,1498101760,16990,16980,16990,16980,211
|
|
20230626,122100,1494517060,16980,16970,16980,16970,28
|
|
20230626,122000,1494041890,16970,16960,16970,16960,36
|
|
20230626,121900,1493431290,16970,16960,16970,16950,48
|
|
20230626,121800,1492616840,16950,16950,16960,16950,73
|
|
20230626,121700,1491379100,16950,16950,16950,16950,9
|
|
20230626,121600,1491226550,16950,16950,16980,16950,163
|
|
20230626,121500,1488461560,16950,16950,16960,16950,30
|
|
20230626,121400,1487953040,16950,16950,16950,16950,22
|
|
20230626,121300,1487580140,16950,16950,16960,16950,77
|
|
20230626,121200,1486274480,16960,16950,16960,16950,50
|
|
20230626,121100,1485426550,16950,16960,16980,16950,217
|
|
20230626,121000,1481748300,16950,16980,16980,16950,108
|
|
20230626,120900,1479914690,16980,17000,17000,16980,78
|
|
20230626,120800,1478589150,17000,17000,17000,17000,15
|
|
20230626,120700,1478334150,17000,17000,17000,17000,7
|
|
20230626,120600,1478215150,17000,17000,17000,17000,107
|
|
20230626,120500,1476396150,17000,17000,17000,17000,43
|
|
20230626,120400,1475665150,16990,16960,17010,16960,189
|
|
20230626,120300,1472455310,16960,16960,16970,16960,120
|
|
20230626,120200,1470419280,16960,16960,16970,16960,151
|
|
20230626,120100,1467857930,16960,16960,16960,16960,29
|
|
20230626,120000,1467366090,16960,16960,16970,16960,72
|
|
20230626,115900,1466144590,16970,16950,16970,16950,254
|
|
20230626,115800,1461836870,16950,16950,16950,16950,28
|
|
20230626,115700,1461362270,16950,16950,16980,16950,51
|
|
20230626,115600,1460497170,16950,16950,16950,16950,84
|
|
20230626,115500,1459073370,16950,16950,16980,16950,41
|
|
20230626,115400,1458378280,16950,16950,16980,16950,24
|
|
20230626,115300,1457971360,16950,16970,16980,16950,384
|
|
20230626,115200,1451460340,16970,16970,16970,16970,25
|
|
20230626,115100,1451036090,16970,16970,16970,16970,19
|
|
20230626,115000,1450713660,17010,16970,17010,16970,66
|
|
20230626,114900,1449591800,16970,16970,16980,16970,33
|
|
20230626,114800,1449031750,16980,16960,16980,16960,16
|
|
20230626,114700,1448760250,16960,16950,16960,16950,21
|
|
20230626,114600,1448404170,16950,17000,17000,16950,1029
|
|
20230626,114500,1430948970,17000,17000,17010,17000,54
|
|
20230626,114400,1430030580,17000,17010,17010,17000,32
|
|
20230626,114300,1429486460,17000,17000,17010,17000,73
|
|
20230626,114200,1428245060,17000,17010,17010,17000,61
|
|
20230626,114100,1427207530,17000,17000,17010,17000,87
|
|
20230626,114000,1425727930,17000,16990,17010,16990,224
|
|
20230626,113900,1421918230,17010,16990,17010,16990,11
|
|
20230626,113800,1421731280,16990,16990,17030,16990,188
|
|
20230626,113700,1418531020,16990,16990,17000,16990,44
|
|
20230626,113600,1417783450,16990,16990,17000,16990,11
|
|
20230626,113500,1417596550,16990,17010,17010,16990,31
|
|
20230626,113400,1417069820,17010,17010,17010,17010,42
|
|
20230626,113300,1416355400,17010,17010,17010,17010,32
|
|
20230626,113200,1415811080,17010,17020,17030,17010,316
|
|
20230626,113100,1410432460,17020,17020,17030,17020,67
|
|
20230626,113000,1409291720,17020,17020,17020,17020,11
|
|
20230626,112900,1409104500,17020,17020,17030,17020,86
|
|
20230626,112800,1407640370,17020,17030,17030,17020,62
|
|
20230626,112700,1406584700,17030,17020,17030,17020,45
|
|
20230626,112600,1405818410,17020,17020,17020,17020,45
|
|
20230626,112500,1405052510,17020,17020,17030,17020,51
|
|
20230626,112400,1404184080,17010,17030,17030,17010,61
|
|
20230626,112300,1403145660,17030,17020,17040,17020,122
|
|
20230626,112200,1401067640,17020,17000,17020,17000,32
|
|
20230626,112100,1400523280,17000,17000,17000,17000,11
|
|
20230626,112000,1400336280,17000,17030,17030,17000,28
|
|
20230626,111900,1399860120,17030,17030,17030,17030,413
|
|
20230626,111800,1392826730,17030,17000,17040,17000,175
|
|
20230626,111700,1389845670,16990,17000,17010,16990,131
|
|
20230626,111600,1387618960,16990,16990,16990,16990,7
|
|
20230626,111500,1387500030,16990,16990,17000,16990,715
|
|
20230626,111400,1375345380,16990,16990,17000,16990,77
|
|
20230626,111300,1374036740,17000,17000,17000,16990,50
|
|
20230626,111200,1373186800,16990,16990,16990,16990,191
|
|
20230626,111100,1369941710,16990,16990,17000,16990,72
|
|
20230626,111000,1368718040,16990,16990,16990,16990,33
|
|
20230626,110900,1368157370,17000,17000,17000,16990,70
|
|
20230626,110800,1366967660,17000,16990,17000,16990,115
|
|
20230626,110700,1365013020,16990,16990,17000,16990,51
|
|
20230626,110600,1364146140,16990,17000,17000,16990,200
|
|
20230626,110500,1360748100,16990,16980,16990,16980,101
|
|
20230626,110400,1359032190,16970,16950,16970,16950,37
|
|
20230626,110300,1358404730,16950,16950,16960,16950,181
|
|
20230626,110200,1355335360,16950,16950,16950,16950,7
|
|
20230626,110100,1355216710,16960,16950,16960,16950,50
|
|
20230626,110000,1354368820,16960,16960,16960,16950,95
|
|
20230626,105900,1352758150,16950,16960,16960,16950,154
|
|
20230626,105800,1350146340,16950,16940,16950,16940,1764
|
|
20230626,105700,1320258500,16950,16970,16970,16950,736
|
|
20230626,105600,1307779200,16980,16960,16980,16960,132
|
|
20230626,105500,1305537960,16960,16970,16980,16960,939
|
|
20230626,105400,1289602680,16970,17000,17000,16970,2024
|
|
20230626,105300,1255234570,17000,17020,17020,17000,209
|
|
20230626,105200,1251679670,17020,17010,17020,17010,514
|
|
20230626,105100,1242931490,17000,17020,17030,16990,93
|
|
20230626,105000,1241349810,17020,17000,17020,17000,221
|
|
20230626,104900,1237588920,17000,17000,17010,17000,1779
|
|
20230626,104800,1207345870,17000,17010,17010,17000,93
|
|
20230626,104700,1205764020,17000,17000,17010,17000,207
|
|
20230626,104600,1202244670,17000,17010,17010,17000,207
|
|
20230626,104500,1198724260,17000,17000,17010,17000,213
|
|
20230626,104400,1195102880,17000,16990,17000,16980,84
|
|
20230626,104300,1193675200,16990,16980,16990,16980,79
|
|
20230626,104200,1192333360,16980,16990,16990,16980,65
|
|
20230626,104100,1191229250,16980,16980,16980,16980,13
|
|
20230626,104000,1191008510,16990,16980,16990,16980,65
|
|
20230626,103900,1189904400,16980,16990,16990,16980,237
|
|
20230626,103800,1185879320,16980,16980,16990,16980,197
|
|
20230626,103700,1182533260,16980,17000,17000,16980,435
|
|
20230626,103600,1175144340,17000,16990,17010,16990,287
|
|
20230626,103500,1170268140,16990,17000,17000,16990,212
|
|
20230626,103400,1166666210,16990,16990,17000,16990,66
|
|
20230626,103300,1165544850,16990,16990,16990,16990,0
|
|
20230626,103200,1165544850,16990,16990,16990,16990,620
|
|
20230626,103100,1155011050,16990,17030,17030,16990,383
|
|
20230626,103000,1148495430,17020,17020,17030,17020,77
|
|
20230626,102900,1147184880,17030,17010,17030,17010,61
|
|
20230626,102800,1146146400,17010,17010,17010,17010,128
|
|
20230626,102700,1143969120,17010,17000,17030,17000,840
|
|
20230626,102600,1129676910,17000,17030,17040,17000,820
|
|
20230626,102500,1115722350,17030,17030,17030,17030,35
|
|
20230626,102400,1115126300,17020,17040,17080,17020,545
|
|
20230626,102300,1105841330,17050,17060,17060,17050,205
|
|
20230626,102200,1102345290,17060,17080,17080,17060,305
|
|
20230626,102100,1097137330,17080,17090,17090,17050,133
|
|
20230626,102000,1094864610,17110,17110,17110,17050,49
|
|
20230626,101900,1094027440,17050,17060,17110,17050,583
|
|
20230626,101800,1084081610,17060,17100,17100,17060,736
|
|
20230626,101700,1071518610,17080,17100,17100,17080,251
|
|
20230626,101600,1067228110,17100,17110,17110,17100,235
|
|
20230626,101500,1063207600,17100,17110,17110,17100,415
|
|
20230626,101400,1056109020,17100,17160,17160,17100,622
|
|
20230626,101300,1045464290,17160,17170,17170,17150,355
|
|
20230626,101200,1039372120,17160,17170,17170,17160,213
|
|
20230626,101100,1035716510,17170,17180,17180,17170,694
|
|
20230626,101000,1023793770,17180,17120,17180,17120,3527
|
|
20230626,100900,963308880,17130,17120,17130,17120,1553
|
|
20230626,100800,936711180,17120,17120,17120,17120,141
|
|
20230626,100700,934297260,17110,17110,17110,17100,1109
|
|
20230626,100600,915324690,17110,17110,17110,17100,2132
|
|
20230626,100500,878846630,17110,17100,17110,17100,1517
|
|
20230626,100400,852896990,17100,17100,17100,17100,128
|
|
20230626,100300,850708190,17100,17080,17100,17080,1508
|
|
20230626,100200,824938380,17080,17080,17080,17070,141
|
|
20230626,100100,822531100,17080,17080,17080,17080,61
|
|
20230626,100000,821489220,17080,17080,17080,17080,41
|
|
20230626,095900,820788940,17080,17080,17080,17080,164
|
|
20230626,095800,817987820,17080,17080,17090,17080,376
|
|
20230626,095700,811563760,17080,17080,17080,17070,46
|
|
20230626,095600,810778150,17080,17080,17080,17000,255
|
|
20230626,095500,806424110,17090,17090,17090,17080,65
|
|
20230626,095400,805313890,17080,17090,17090,17080,74
|
|
20230626,095300,804049530,17090,17090,17090,17090,82
|
|
20230626,095200,802648150,17080,17080,17090,17080,71
|
|
20230626,095100,801435060,17080,17050,17090,17050,116
|
|
20230626,095000,799454650,17060,17040,17060,17040,616
|
|
20230626,094900,788951470,17030,17030,17030,17030,561
|
|
20230626,094800,779397640,16990,17010,17010,16990,1010
|
|
20230626,094700,762222510,17020,17040,17050,17000,1199
|
|
20230626,094600,741830360,17040,17050,17050,17040,221
|
|
20230626,094500,738062540,17060,17060,17060,17060,61
|
|
20230626,094400,737021880,17070,17090,17090,17060,658
|
|
20230626,094300,725792240,17100,17100,17100,17100,124
|
|
20230626,094200,723671840,17100,17100,17100,17100,99
|
|
20230626,094100,721978940,17110,17090,17110,17080,91
|
|
20230626,094000,720423120,17080,17080,17080,17080,9
|
|
20230626,093900,720269400,17070,17090,17120,17070,158
|
|
20230626,093800,717569460,17120,17080,17120,17080,103
|
|
20230626,093700,715807990,17090,17100,17130,17090,489
|
|
20230626,093600,707443460,17100,17090,17120,17090,119
|
|
20230626,093500,705409520,17120,17100,17130,17100,2590
|
|
20230626,093400,661083140,17100,17090,17100,17090,107
|
|
20230626,093300,659253630,17090,17090,17100,17090,376
|
|
20230626,093200,652824430,17090,17100,17100,17090,162
|
|
20230626,093100,650055020,17090,17100,17100,17090,505
|
|
20230626,093000,641421550,17110,17130,17130,17050,563
|
|
20230626,092900,631778510,17120,17100,17130,17100,2360
|
|
20230626,092800,591404960,17080,17090,17090,17080,1847
|
|
20230626,092700,559840230,17090,17100,17100,17050,795
|
|
20230626,092600,546250570,17100,17090,17100,17050,1167
|
|
20230626,092500,526305270,17090,17040,17090,17030,5094
|
|
20230626,092400,439399420,17030,17040,17050,17030,1113
|
|
20230626,092300,420432870,17050,17030,17050,17030,3182
|
|
20230626,092200,366215310,17020,16970,17020,16970,5993
|
|
20230626,092100,264338320,16950,16850,16970,16850,2337
|
|
20230626,092000,224774350,16850,16790,16850,16790,1857
|
|
20230626,091900,193524280,16790,16770,16790,16770,1032
|
|
20230626,091800,176211560,16790,16680,16790,16680,1165
|
|
20230626,091700,156692470,16660,16680,16680,16650,483
|
|
20230626,091600,148636970,16550,16650,16690,16530,671
|
|
20230626,091500,137482220,16520,16560,16590,16520,111
|
|
20230626,091400,135646260,16530,16510,16530,16460,2934
|
|
20230626,091300,87213320,16510,16520,16530,16490,593
|
|
20230626,091200,77434390,16490,16510,16530,16490,362
|
|
20230626,091100,71459930,16520,16540,16540,16510,552
|
|
20230626,091000,62345280,16540,16600,16600,16540,625
|
|
20230626,090900,51984880,16670,16670,16670,16600,35
|
|
20230626,090800,51403530,16670,16680,16680,16600,135
|
|
20230626,090700,49161750,16690,16610,16690,16600,426
|
|
20230626,090600,42087680,16610,16670,16700,16610,579
|
|
20230626,090500,32454900,16700,16700,16700,16700,3
|
|
20230626,090400,32404800,16710,16710,16710,16710,0
|
|
20230626,090300,32404800,16710,16710,16710,16700,203
|
|
20230626,090200,29014680,16700,16730,16830,16700,211
|
|
20230626,090100,25485660,16730,16790,16930,16730,420
|
|
20230626,090000,18445520,16940,16980,16980,16940,1087
|