637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193400,1042228700,15930,15930,15930,15930,459
|
|
20230619,193300,1042228700,15930,15930,15930,15930,0
|
|
20230619,193200,1042228700,15930,15930,15930,15930,0
|
|
20230619,193100,1042228700,15930,15930,15930,15930,0
|
|
20230619,193000,1042228700,15930,15930,15930,15930,0
|
|
20230619,192900,1042228700,15930,15930,15930,15930,0
|
|
20230619,192800,1042228700,15930,15930,15930,15930,0
|
|
20230619,192700,1042228700,15930,15930,15930,15930,0
|
|
20230619,192600,1042228700,15930,15930,15930,15930,0
|
|
20230619,192500,1042228700,15930,15930,15930,15930,0
|
|
20230619,192400,1042228700,15930,15930,15930,15930,0
|
|
20230619,192300,1042228700,15930,15930,15930,15930,0
|
|
20230619,192200,1042228700,15930,15930,15930,15930,0
|
|
20230619,192100,1042228700,15930,15930,15930,15930,0
|
|
20230619,192000,1042228700,15930,15930,15930,15930,0
|
|
20230619,191900,1042228700,15930,15930,15930,15930,0
|
|
20230619,191800,1042228700,15930,15930,15930,15930,0
|
|
20230619,191700,1042228700,15930,15930,15930,15930,0
|
|
20230619,191600,1042228700,15930,15930,15930,15930,0
|
|
20230619,191500,1042228700,15930,15930,15930,15930,0
|
|
20230619,191400,1042228700,15930,15930,15930,15930,0
|
|
20230619,191300,1042228700,15930,15930,15930,15930,0
|
|
20230619,191200,1042228700,15930,15930,15930,15930,0
|
|
20230619,191100,1042228700,15930,15930,15930,15930,0
|
|
20230619,191000,1042228700,15930,15930,15930,15930,0
|
|
20230619,190900,1042228700,15930,15930,15930,15930,0
|
|
20230619,190800,1042228700,15930,15930,15930,15930,0
|
|
20230619,190700,1042228700,15930,15930,15930,15930,0
|
|
20230619,190600,1042228700,15930,15930,15930,15930,0
|
|
20230619,190500,1042228700,15930,15930,15930,15930,0
|
|
20230619,190400,1042228700,15930,15930,15930,15930,459
|
|
20230619,190300,1042228700,15930,15930,15930,15930,0
|
|
20230619,190200,1042228700,15930,15930,15930,15930,0
|
|
20230619,190100,1042228700,15930,15930,15930,15930,0
|
|
20230619,190000,1042228700,15930,15930,15930,15930,0
|
|
20230619,185900,1042228700,15930,15930,15930,15930,0
|
|
20230619,185800,1042228700,15930,15930,15930,15930,0
|
|
20230619,185700,1042228700,15930,15930,15930,15930,0
|
|
20230619,185600,1042228700,15930,15930,15930,15930,0
|
|
20230619,185500,1042228700,15930,15930,15930,15930,0
|
|
20230619,185400,1042228700,15930,15930,15930,15930,0
|
|
20230619,185300,1042228700,15930,15930,15930,15930,0
|
|
20230619,185200,1042228700,15930,15930,15930,15930,0
|
|
20230619,185100,1042228700,15930,15930,15930,15930,0
|
|
20230619,185000,1042228700,15930,15930,15930,15930,0
|
|
20230619,184900,1042228700,15930,15930,15930,15930,0
|
|
20230619,184800,1042228700,15930,15930,15930,15930,0
|
|
20230619,184700,1042228700,15930,15930,15930,15930,0
|
|
20230619,184600,1042228700,15930,15930,15930,15930,0
|
|
20230619,184500,1042228700,15930,15930,15930,15930,0
|
|
20230619,184400,1042228700,15930,15930,15930,15930,0
|
|
20230619,184300,1042228700,15930,15930,15930,15930,0
|
|
20230619,184200,1042228700,15930,15930,15930,15930,0
|
|
20230619,184100,1042228700,15930,15930,15930,15930,0
|
|
20230619,184000,1042228700,15930,15930,15930,15930,0
|
|
20230619,183900,1042228700,15930,15930,15930,15930,0
|
|
20230619,183800,1042228700,15930,15930,15930,15930,0
|
|
20230619,183700,1042228700,15930,15930,15930,15930,0
|
|
20230619,183600,1042228700,15930,15930,15930,15930,0
|
|
20230619,183500,1042228700,15930,15930,15930,15930,0
|
|
20230619,183400,1042228700,15930,15930,15930,15930,459
|
|
20230619,183300,1042228700,15930,15930,15930,15930,0
|
|
20230619,183200,1042228700,15930,15930,15930,15930,0
|
|
20230619,183100,1042228700,15930,15930,15930,15930,0
|
|
20230619,183000,1042228700,15930,15930,15930,15930,0
|
|
20230619,182900,1042228700,15930,15930,15930,15930,0
|
|
20230619,182800,1042228700,15930,15930,15930,15930,0
|
|
20230619,182700,1042228700,15930,15930,15930,15930,0
|
|
20230619,182600,1042228700,15930,15930,15930,15930,0
|
|
20230619,182500,1042228700,15930,15930,15930,15930,0
|
|
20230619,182400,1042228700,15930,15930,15930,15930,0
|
|
20230619,182300,1042228700,15930,15930,15930,15930,0
|
|
20230619,182200,1042228700,15930,15930,15930,15930,0
|
|
20230619,182100,1042228700,15930,15930,15930,15930,0
|
|
20230619,182000,1042228700,15930,15930,15930,15930,0
|
|
20230619,181900,1042228700,15930,15930,15930,15930,0
|
|
20230619,181800,1042228700,15930,15930,15930,15930,0
|
|
20230619,181700,1042228700,15930,15930,15930,15930,0
|
|
20230619,181600,1042228700,15930,15930,15930,15930,0
|
|
20230619,181500,1042228700,15930,15930,15930,15930,0
|
|
20230619,181400,1042228700,15930,15930,15930,15930,0
|
|
20230619,181300,1042228700,15930,15930,15930,15930,0
|
|
20230619,181200,1042228700,15930,15930,15930,15930,0
|
|
20230619,181100,1042228700,15930,15930,15930,15930,0
|
|
20230619,181000,1042228700,15930,15930,15930,15930,0
|
|
20230619,180900,1042228700,15930,15930,15930,15930,0
|
|
20230619,180800,1042228700,15930,15930,15930,15930,0
|
|
20230619,180700,1042228700,15930,15930,15930,15930,0
|
|
20230619,180600,1042228700,15930,15930,15930,15930,0
|
|
20230619,180500,1042228700,15930,15930,15930,15930,0
|
|
20230619,180400,1042228700,15930,15930,15930,15930,459
|
|
20230619,180300,1042228700,15930,15930,15930,15930,0
|
|
20230619,180200,1042228700,15930,15930,15930,15930,0
|
|
20230619,180100,1042228700,15930,15930,15930,15930,0
|
|
20230619,180000,1042228700,15930,15930,15930,15930,0
|
|
20230619,175900,1042228700,15930,15930,15930,15930,0
|
|
20230619,175800,1042228700,15930,15930,15930,15930,0
|
|
20230619,175700,1042228700,15930,15930,15930,15930,0
|
|
20230619,175600,1042228700,15930,15930,15930,15930,0
|
|
20230619,175500,1042228700,15930,15930,15930,15930,0
|
|
20230619,175400,1042228700,15930,15930,15930,15930,0
|
|
20230619,175300,1042228700,15930,15930,15930,15930,0
|
|
20230619,175200,1042228700,15930,15930,15930,15930,0
|
|
20230619,175100,1042228700,15930,15930,15930,15930,0
|
|
20230619,175000,1042228700,15930,15930,15930,15930,0
|
|
20230619,174900,1042228700,15930,15930,15930,15930,0
|
|
20230619,174800,1042228700,15930,15930,15930,15930,0
|
|
20230619,174700,1042228700,15930,15930,15930,15930,0
|
|
20230619,174600,1042228700,15930,15930,15930,15930,0
|
|
20230619,174500,1042228700,15930,15930,15930,15930,0
|
|
20230619,174400,1042228700,15930,15930,15930,15930,0
|
|
20230619,174300,1042228700,15930,15930,15930,15930,0
|
|
20230619,174200,1042228700,15930,15930,15930,15930,0
|
|
20230619,174100,1042228700,15930,15930,15930,15930,0
|
|
20230619,174000,1042228700,15930,15930,15930,15930,0
|
|
20230619,173900,1042228700,15930,15930,15930,15930,0
|
|
20230619,173800,1042228700,15930,15930,15930,15930,0
|
|
20230619,173700,1042228700,15930,15930,15930,15930,0
|
|
20230619,173600,1042228700,15930,15930,15930,15930,0
|
|
20230619,173500,1042228700,15930,15930,15930,15930,0
|
|
20230619,173400,1042228700,15930,15930,15930,15930,459
|
|
20230619,173300,1042228700,15930,15930,15930,15930,0
|
|
20230619,173200,1042228700,15930,15930,15930,15930,0
|
|
20230619,173100,1042228700,15930,15930,15930,15930,0
|
|
20230619,173000,1042228700,15930,15930,15930,15930,0
|
|
20230619,172900,1042228700,15930,15930,15930,15930,0
|
|
20230619,172800,1042228700,15930,15930,15930,15930,0
|
|
20230619,172700,1042228700,15930,15930,15930,15930,0
|
|
20230619,172600,1042228700,15930,15930,15930,15930,0
|
|
20230619,172500,1042228700,15930,15930,15930,15930,0
|
|
20230619,172400,1042228700,15930,15930,15930,15930,0
|
|
20230619,172300,1042228700,15930,15930,15930,15930,0
|
|
20230619,172200,1042228700,15930,15930,15930,15930,0
|
|
20230619,172100,1042228700,15930,15930,15930,15930,0
|
|
20230619,172000,1042228700,15930,15930,15930,15930,0
|
|
20230619,171900,1042228700,15930,15930,15930,15930,0
|
|
20230619,171800,1042228700,15930,15930,15930,15930,0
|
|
20230619,171700,1042228700,15930,15930,15930,15930,0
|
|
20230619,171600,1042228700,15930,15930,15930,15930,0
|
|
20230619,171500,1042228700,15930,15930,15930,15930,0
|
|
20230619,171400,1042228700,15930,15930,15930,15930,0
|
|
20230619,171300,1042228700,15930,15930,15930,15930,0
|
|
20230619,171200,1042228700,15930,15930,15930,15930,0
|
|
20230619,171100,1042228700,15930,15930,15930,15930,0
|
|
20230619,171000,1042228700,15930,15930,15930,15930,0
|
|
20230619,170900,1042228700,15930,15930,15930,15930,0
|
|
20230619,170800,1042228700,15930,15930,15930,15930,0
|
|
20230619,170700,1042228700,15930,15930,15930,15930,0
|
|
20230619,170600,1042228700,15930,15930,15930,15930,0
|
|
20230619,170500,1042228700,15930,15930,15930,15930,0
|
|
20230619,170400,1042228700,15930,15930,15930,15930,459
|
|
20230619,170300,1042228700,15930,15930,15930,15930,0
|
|
20230619,170200,1042228700,15930,15930,15930,15930,0
|
|
20230619,170100,1042228700,15930,15930,15930,15930,0
|
|
20230619,170000,1042228700,15930,15930,15930,15930,0
|
|
20230619,165900,1042228700,15930,15930,15930,15930,0
|
|
20230619,165800,1042228700,15930,15930,15930,15930,0
|
|
20230619,165700,1042228700,15930,15930,15930,15930,0
|
|
20230619,165600,1042228700,15930,15930,15930,15930,0
|
|
20230619,165500,1042228700,15930,15930,15930,15930,0
|
|
20230619,165400,1042228700,15930,15930,15930,15930,0
|
|
20230619,165300,1042228700,15930,15930,15930,15930,0
|
|
20230619,165200,1042228700,15930,15930,15930,15930,0
|
|
20230619,165100,1042228700,15930,15930,15930,15930,0
|
|
20230619,165000,1042228700,15930,15930,15930,15930,0
|
|
20230619,164900,1042228700,15930,15930,15930,15930,0
|
|
20230619,164800,1042228700,15930,15930,15930,15930,0
|
|
20230619,164700,1042228700,15930,15930,15930,15930,0
|
|
20230619,164600,1042228700,15930,15930,15930,15930,0
|
|
20230619,164500,1042228700,15930,15930,15930,15930,0
|
|
20230619,164400,1042228700,15930,15930,15930,15930,0
|
|
20230619,164300,1042228700,15930,15930,15930,15930,0
|
|
20230619,164200,1042228700,15930,15930,15930,15930,0
|
|
20230619,164100,1042228700,15930,15930,15930,15930,0
|
|
20230619,164000,1042228700,15930,15930,15930,15930,0
|
|
20230619,163900,1042228700,15930,15930,15930,15930,0
|
|
20230619,163800,1042228700,15930,15930,15930,15930,0
|
|
20230619,163700,1042228700,15930,15930,15930,15930,0
|
|
20230619,163600,1042228700,15930,15930,15930,15930,0
|
|
20230619,163500,1042228700,15930,15930,15930,15930,0
|
|
20230619,163400,1042228700,15930,15930,15930,15930,459
|
|
20230619,163300,1042228700,15930,15930,15930,15930,0
|
|
20230619,163200,1042228700,15930,15930,15930,15930,0
|
|
20230619,163100,1042228700,15930,15930,15930,15930,0
|
|
20230619,163000,1042228700,15930,15930,15930,15930,0
|
|
20230619,162900,1042228700,15930,15930,15930,15930,0
|
|
20230619,162800,1042228700,15930,15930,15930,15930,0
|
|
20230619,162700,1042228700,15930,15930,15930,15930,0
|
|
20230619,162600,1042228700,15930,15930,15930,15930,0
|
|
20230619,162500,1042228700,15930,15930,15930,15930,0
|
|
20230619,162400,1042228700,15930,15930,15930,15930,0
|
|
20230619,162300,1042228700,15930,15930,15930,15930,0
|
|
20230619,162200,1042228700,15930,15930,15930,15930,0
|
|
20230619,162100,1042228700,15930,15930,15930,15930,0
|
|
20230619,162000,1042228700,15930,15930,15930,15930,0
|
|
20230619,161900,1042228700,15930,15930,15930,15930,0
|
|
20230619,161800,1042228700,15930,15930,15930,15930,0
|
|
20230619,161700,1042228700,15930,15930,15930,15930,0
|
|
20230619,161600,1042228700,15930,15930,15930,15930,0
|
|
20230619,161500,1042228700,15930,15930,15930,15930,0
|
|
20230619,161400,1042228700,15930,15930,15930,15930,0
|
|
20230619,161300,1042228700,15930,15930,15930,15930,0
|
|
20230619,161200,1042228700,15930,15930,15930,15930,0
|
|
20230619,161100,1042228700,15930,15930,15930,15930,0
|
|
20230619,161000,1042228700,15930,15930,15930,15930,0
|
|
20230619,160900,1042228700,15930,15930,15930,15930,0
|
|
20230619,160800,1042228700,15930,15930,15930,15930,0
|
|
20230619,160700,1042228700,15930,15930,15930,15930,0
|
|
20230619,160600,1042228700,15930,15930,15930,15930,0
|
|
20230619,160500,1042228700,15930,15930,15930,15930,0
|
|
20230619,160400,1042228700,15930,15930,15930,15930,459
|
|
20230619,160300,1042228700,15930,15930,15930,15930,0
|
|
20230619,160200,1042228700,15930,15930,15930,15930,0
|
|
20230619,160100,1042228700,15930,15930,15930,15930,0
|
|
20230619,160000,1042228700,15930,15930,15930,15930,0
|
|
20230619,155900,1042228700,15930,15930,15930,15930,0
|
|
20230619,155800,1042228700,15930,15930,15930,15930,0
|
|
20230619,155700,1042228700,15930,15930,15930,15930,0
|
|
20230619,155600,1042228700,15930,15930,15930,15930,0
|
|
20230619,155500,1042228700,15930,15930,15930,15930,0
|
|
20230619,155400,1042228700,15930,15930,15930,15930,0
|
|
20230619,155300,1042228700,15930,15930,15930,15930,0
|
|
20230619,155200,1042228700,15930,15930,15930,15930,0
|
|
20230619,155100,1042228700,15930,15930,15930,15930,0
|
|
20230619,155000,1042228700,15930,15930,15930,15930,0
|
|
20230619,154900,1042228700,15930,15930,15930,15930,0
|
|
20230619,154800,1042228700,15930,15930,15930,15930,0
|
|
20230619,154700,1042228700,15930,15930,15930,15930,0
|
|
20230619,154600,1042228700,15930,15930,15930,15930,0
|
|
20230619,154500,1042228700,15930,15930,15930,15930,0
|
|
20230619,154400,1042228700,15930,15930,15930,15930,0
|
|
20230619,154300,1042228700,15930,15930,15930,15930,0
|
|
20230619,154200,1042228700,15930,15930,15930,15930,0
|
|
20230619,154100,1042228700,15930,15930,15930,15930,0
|
|
20230619,154000,1042228700,15930,15930,15930,15930,0
|
|
20230619,153900,1042228700,15930,15930,15930,15930,0
|
|
20230619,153800,1042228700,15930,15930,15930,15930,0
|
|
20230619,153700,1042228700,15930,15930,15930,15930,0
|
|
20230619,153600,1042228700,15930,15930,15930,15930,0
|
|
20230619,153500,1042228700,15930,15930,15930,15930,0
|
|
20230619,153400,1042228700,15930,15930,15930,15930,459
|
|
20230619,153300,1042228700,15930,15930,15930,15930,0
|
|
20230619,153200,1042228700,15930,15930,15930,15930,0
|
|
20230619,153100,1042228700,15930,15930,15930,15930,0
|
|
20230619,153000,1042228700,15930,15930,15930,15930,459
|
|
20230619,152900,1034916830,15940,15940,15940,15940,0
|
|
20230619,152800,1034916830,15940,15940,15940,15940,0
|
|
20230619,152700,1034916830,15940,15940,15940,15940,0
|
|
20230619,152600,1034916830,15940,15940,15940,15940,0
|
|
20230619,152500,1034916830,15940,15940,15940,15940,0
|
|
20230619,152400,1034916830,15940,15940,15940,15940,0
|
|
20230619,152300,1034916830,15940,15940,15940,15940,0
|
|
20230619,152200,1034916830,15940,15940,15940,15940,0
|
|
20230619,152100,1034916830,15940,15940,15940,15940,0
|
|
20230619,152000,1034916830,15940,15940,15940,15940,0
|
|
20230619,151900,1034916830,15940,15940,15950,15940,240
|
|
20230619,151800,1031091050,15940,15930,15940,15930,5
|
|
20230619,151700,1031011370,15930,15930,15930,15930,374
|
|
20230619,151600,1025053550,15930,15920,15930,15920,286
|
|
20230619,151500,1020497580,15920,15920,15920,15920,2
|
|
20230619,151400,1020465740,15920,15930,15930,15920,22
|
|
20230619,151300,1020115290,15920,15920,15930,15920,105
|
|
20230619,151200,1018443670,15920,15920,15920,15920,0
|
|
20230619,151100,1018443670,15920,15910,15920,15910,598
|
|
20230619,151000,1008926070,15920,15920,15920,15920,39
|
|
20230619,150900,1008305190,15920,15920,15920,15920,0
|
|
20230619,150800,1008305190,15920,15920,15920,15920,538
|
|
20230619,150700,999740230,15920,15920,15920,15920,16
|
|
20230619,150600,999485510,15910,15910,15910,15910,233
|
|
20230619,150500,995778480,15910,15920,15920,15910,20
|
|
20230619,150400,995460090,15910,15910,15910,15910,6
|
|
20230619,150300,995364630,15910,15910,15910,15910,78
|
|
20230619,150200,994123650,15930,15910,15930,15910,131
|
|
20230619,150100,992039420,15910,15910,15910,15910,34
|
|
20230619,150000,991498480,15930,15920,15930,15910,115
|
|
20230619,145900,989667760,15930,15930,15930,15930,0
|
|
20230619,145800,989667760,15930,15930,15930,15930,0
|
|
20230619,145700,989667760,15930,15870,15930,15870,160
|
|
20230619,145600,987120020,15870,15910,15920,15870,1806
|
|
20230619,145500,958437150,15880,15880,15880,15880,36
|
|
20230619,145400,957865470,15880,15880,15880,15880,0
|
|
20230619,145300,957865470,15880,15880,15880,15880,19
|
|
20230619,145200,957563750,15880,15900,15900,15870,1035
|
|
20230619,145100,941124120,15870,15890,15890,15870,704
|
|
20230619,145000,929944670,15890,15900,15900,15880,1417
|
|
20230619,144900,907440410,15900,15900,15900,15890,30
|
|
20230619,144800,906963440,15900,15900,15900,15900,50
|
|
20230619,144700,906168440,15910,15910,15910,15910,71
|
|
20230619,144600,905038830,15890,15900,15900,15890,29
|
|
20230619,144500,904578010,15880,15880,15880,15880,0
|
|
20230619,144400,904578010,15880,15880,15880,15880,0
|
|
20230619,144300,904578010,15880,15880,15880,15880,0
|
|
20230619,144200,904578010,15880,15900,15910,15880,260
|
|
20230619,144100,900444190,15890,15880,15900,15880,132
|
|
20230619,144000,898346510,15880,15890,15890,15880,294
|
|
20230619,143900,893675960,15890,15890,15890,15890,10
|
|
20230619,143800,893517060,15890,15890,15890,15890,11
|
|
20230619,143700,893342270,15890,15890,15890,15890,257
|
|
20230619,143600,889258540,15890,15890,15890,15890,12
|
|
20230619,143500,889067860,15890,15900,15900,15890,246
|
|
20230619,143400,885158510,15920,15920,15920,15920,5
|
|
20230619,143300,885078910,15890,15890,15890,15890,0
|
|
20230619,143200,885078910,15890,15890,15890,15890,262
|
|
20230619,143100,880915730,15890,15900,15900,15890,365
|
|
20230619,143000,875115420,15900,15910,15920,15900,11
|
|
20230619,142900,874940410,15900,15910,15910,15900,210
|
|
20230619,142800,871600310,15910,15900,15910,15900,82
|
|
20230619,142700,870296260,15900,15890,15900,15890,74
|
|
20230619,142600,869119700,15900,15900,15900,15900,19
|
|
20230619,142500,868817600,15900,15910,15910,15900,25
|
|
20230619,142400,868419890,15890,15890,15890,15890,2
|
|
20230619,142300,868388110,15890,15890,15890,15890,70
|
|
20230619,142200,867275810,15910,15900,15910,15900,563
|
|
20230619,142100,858323890,15900,15900,15900,15900,21
|
|
20230619,142000,857989990,15890,15890,15900,15890,19
|
|
20230619,141900,857687990,15890,15890,15890,15890,26
|
|
20230619,141800,857274850,15890,15890,15890,15890,30
|
|
20230619,141700,856798150,15900,15900,15900,15900,21
|
|
20230619,141600,856464250,15890,15890,15890,15890,63
|
|
20230619,141500,855463180,15890,15890,15890,15890,120
|
|
20230619,141400,853556380,15900,15900,15900,15890,325
|
|
20230619,141300,848390840,15900,15900,15900,15900,0
|
|
20230619,141200,848390840,15900,15900,15900,15900,5
|
|
20230619,141100,848311340,15900,15900,15900,15900,1
|
|
20230619,141000,848295440,15890,15890,15890,15890,4
|
|
20230619,140900,848231880,15890,15890,15890,15890,78
|
|
20230619,140800,846992460,15890,15890,15890,15890,79
|
|
20230619,140700,845737150,15890,15890,15890,15890,279
|
|
20230619,140600,841303840,15910,15910,15910,15910,0
|
|
20230619,140500,841303840,15910,15900,15910,15900,62
|
|
20230619,140400,840317830,15900,15900,15900,15900,60
|
|
20230619,140300,839363830,15890,15900,15900,15890,101
|
|
20230619,140200,837758930,15900,15900,15900,15900,4
|
|
20230619,140100,837695330,15900,15900,15900,15890,34
|
|
20230619,140000,837154740,15910,15890,15910,15890,85
|
|
20230619,135900,835802830,15890,15890,15890,15890,103
|
|
20230619,135800,834166160,15890,15890,15890,15890,200
|
|
20230619,135700,830988160,15910,15900,15910,15900,15
|
|
20230619,135600,830749560,15900,15900,15900,15900,9
|
|
20230619,135500,830606460,15890,15910,15910,15890,898
|
|
20230619,135400,816337020,15910,15910,15910,15910,0
|
|
20230619,135300,816337020,15910,15920,15920,15900,198
|
|
20230619,135200,813188080,15910,15910,15910,15910,15
|
|
20230619,135100,812949430,15910,15910,15920,15890,224
|
|
20230619,135000,809387360,15900,15900,15900,15900,50
|
|
20230619,134900,808592360,15900,15900,15900,15900,15
|
|
20230619,134800,808353860,15900,15900,15900,15890,28
|
|
20230619,134700,807908760,15900,15900,15900,15900,92
|
|
20230619,134600,806445960,15890,15900,15900,15890,27
|
|
20230619,134500,806016670,15900,15910,15910,15900,138
|
|
20230619,134400,803822420,15900,15900,15900,15900,39
|
|
20230619,134300,803202320,15910,15900,15910,15890,195
|
|
20230619,134200,800102820,15910,15910,15910,15910,11
|
|
20230619,134100,799927810,15900,15900,15900,15900,4
|
|
20230619,134000,799864210,15910,15910,15910,15910,17
|
|
20230619,133900,799593740,15890,15890,15890,15890,0
|
|
20230619,133800,799593740,15890,15890,15890,15890,76
|
|
20230619,133700,798386100,15890,15910,15910,15890,56
|
|
20230619,133600,797495560,15910,15910,15910,15910,50
|
|
20230619,133500,796700060,15900,15910,15910,15900,12
|
|
20230619,133400,796509250,15930,15910,15930,15910,74
|
|
20230619,133300,795330960,15910,15900,15910,15900,406
|
|
20230619,133200,788875200,15900,15900,15900,15900,258
|
|
20230619,133100,784773000,15890,15890,15900,15890,16
|
|
20230619,133000,784518740,15900,15900,15900,15900,10
|
|
20230619,132900,784359740,15900,15910,15910,15900,13
|
|
20230619,132800,784153010,15910,15900,15910,15900,261
|
|
20230619,132700,780003100,15910,15900,15910,15900,19
|
|
20230619,132600,779700910,15920,15910,15920,15910,170
|
|
20230619,132500,776996010,15930,15930,15930,15930,0
|
|
20230619,132400,776996010,15930,15920,15930,15920,39
|
|
20230619,132300,776374840,15920,15910,15920,15910,109
|
|
20230619,132200,774640450,15910,15910,15910,15910,120
|
|
20230619,132100,772731250,15920,15920,15920,15920,0
|
|
20230619,132000,772731250,15920,15920,15920,15920,1
|
|
20230619,131900,772715330,15920,15910,15920,15910,31
|
|
20230619,131800,772221940,15910,15910,15910,15910,0
|
|
20230619,131700,772221940,15910,15920,15920,15910,33
|
|
20230619,131600,771696780,15910,15910,15910,15910,5
|
|
20230619,131500,771617230,15920,15920,15920,15920,0
|
|
20230619,131400,771617230,15920,15900,15920,15890,210
|
|
20230619,131300,768274650,15900,15900,15900,15900,25
|
|
20230619,131200,767877150,15900,15900,15900,15900,1
|
|
20230619,131100,767861250,15890,15900,15910,15890,357
|
|
20230619,131000,762185420,15910,15920,15920,15910,429
|
|
20230619,130900,755359400,15940,15920,15940,15920,8
|
|
20230619,130800,755232000,15920,15920,15920,15920,79
|
|
20230619,130700,753974320,15940,15940,15940,15940,12
|
|
20230619,130600,753783040,15920,15920,15920,15920,3
|
|
20230619,130500,753735280,15940,15920,15940,15920,20
|
|
20230619,130400,753416680,15910,15910,15910,15910,0
|
|
20230619,130300,753416680,15910,15910,15910,15910,402
|
|
20230619,130200,747020860,15910,15910,15910,15910,0
|
|
20230619,130100,747020860,15910,15930,15930,15910,52
|
|
20230619,130000,746193080,15930,15930,15930,15930,1
|
|
20230619,125900,746177150,15900,15910,15910,15900,129
|
|
20230619,125800,744126040,15900,15920,15920,15900,21
|
|
20230619,125700,743791940,15920,15910,15920,15910,24
|
|
20230619,125600,743410040,15900,15910,15910,15900,101
|
|
20230619,125500,741803310,15900,15900,15900,15900,25
|
|
20230619,125400,741405810,15900,15900,15900,15900,1
|
|
20230619,125300,741389910,15920,15900,15920,15900,7
|
|
20230619,125200,741278590,15900,15900,15900,15900,0
|
|
20230619,125100,741278590,15900,15890,15900,15890,39
|
|
20230619,125000,740658770,15920,15920,15920,15880,1364
|
|
20230619,124900,718978510,15910,15910,15930,15910,80
|
|
20230619,124800,717704770,15920,15900,15920,15900,142
|
|
20230619,124700,715446090,15910,15910,15910,15910,1
|
|
20230619,124600,715430180,15910,15910,15910,15910,0
|
|
20230619,124500,715430180,15910,15890,15910,15890,380
|
|
20230619,124400,709389750,15890,15900,15900,15890,59
|
|
20230619,124300,708451940,15900,15900,15900,15890,215
|
|
20230619,124200,705033450,15910,15910,15910,15900,366
|
|
20230619,124100,699212600,15910,15920,15920,15910,51
|
|
20230619,124000,698401180,15920,15920,15930,15920,24
|
|
20230619,123900,698019090,15900,15900,15900,15900,0
|
|
20230619,123800,698019090,15900,15900,15900,15900,25
|
|
20230619,123700,697621590,15900,15920,15920,15890,1244
|
|
20230619,123600,677839820,15920,15920,15920,15920,58
|
|
20230619,123500,676916460,15910,15920,15920,15910,23
|
|
20230619,123400,676550360,15920,15920,15920,15900,1005
|
|
20230619,123300,660563710,15920,15930,15930,15920,294
|
|
20230619,123200,655881970,15920,15920,15930,15910,554
|
|
20230619,123100,647066450,15920,15930,15930,15910,308
|
|
20230619,123000,642163030,15930,15930,15940,15920,97
|
|
20230619,122900,640618730,15930,15930,15940,15930,196
|
|
20230619,122800,637496370,15930,15930,15930,15930,358
|
|
20230619,122700,631793430,15940,15970,15970,15940,1320
|
|
20230619,122600,610733820,15970,15980,15980,15970,217
|
|
20230619,122500,607268310,15980,15980,15980,15980,4
|
|
20230619,122400,607204390,15980,15980,15980,15980,7
|
|
20230619,122300,607092530,15980,15980,15980,15970,34
|
|
20230619,122200,606549310,15980,15980,15980,15980,1
|
|
20230619,122100,606533330,15970,15960,15980,15960,90
|
|
20230619,122000,605096040,15960,15980,15980,15960,129
|
|
20230619,121900,603035910,15970,15990,15990,15970,111
|
|
20230619,121800,601262240,15980,15990,15990,15970,195
|
|
20230619,121700,598146810,15990,15990,15990,15990,0
|
|
20230619,121600,598146810,15990,15980,15990,15980,22
|
|
20230619,121500,597795240,15990,15970,15990,15970,4
|
|
20230619,121400,597731340,15970,15970,15970,15970,27
|
|
20230619,121300,597300150,15970,15970,15970,15960,28
|
|
20230619,121200,596853000,15960,15990,15990,15960,130
|
|
20230619,121100,594776700,15990,15990,15990,15990,2
|
|
20230619,121000,594744720,15960,15990,15990,15960,646
|
|
20230619,120900,584427010,15980,15980,15980,15980,102
|
|
20230619,120800,582797050,15980,15990,15990,15980,115
|
|
20230619,120700,580959300,15980,15980,15980,15980,53
|
|
20230619,120600,580112360,15980,16010,16010,15970,4154
|
|
20230619,120500,513670930,16010,16020,16020,16010,79
|
|
20230619,120400,512405850,16020,16020,16020,16020,13
|
|
20230619,120300,512197590,16020,16020,16020,16020,0
|
|
20230619,120200,512197590,16020,16020,16020,16020,0
|
|
20230619,120100,512197590,16020,16020,16020,16020,31
|
|
20230619,120000,511700970,16020,16020,16020,16020,3
|
|
20230619,115900,511652910,16020,16020,16020,16020,10
|
|
20230619,115800,511492710,16010,16010,16010,16010,1
|
|
20230619,115700,511476700,16010,16010,16010,16010,0
|
|
20230619,115600,511476700,16010,16010,16010,16010,0
|
|
20230619,115500,511476700,16010,16010,16010,16010,2
|
|
20230619,115400,511444680,16000,16010,16010,16000,218
|
|
20230619,115300,507954510,16020,16030,16030,16020,212
|
|
20230619,115200,504558250,16040,16030,16040,16030,23
|
|
20230619,115100,504189350,16030,16030,16030,16030,19
|
|
20230619,115000,503884780,16040,16040,16040,16040,1
|
|
20230619,114900,503868740,16030,16030,16030,16030,2
|
|
20230619,114800,503836680,16030,16030,16030,16030,208
|
|
20230619,114700,500502440,16040,16040,16040,16040,0
|
|
20230619,114600,500502440,16040,16040,16040,16040,105
|
|
20230619,114500,498818240,16040,16040,16040,16040,0
|
|
20230619,114400,498818240,16040,16050,16050,16040,96
|
|
20230619,114300,497278300,16050,16050,16050,16050,16
|
|
20230619,114200,497021500,16060,16060,16060,16060,0
|
|
20230619,114100,497021500,16060,16080,16080,16060,47
|
|
20230619,114000,496266300,16080,16080,16080,16080,0
|
|
20230619,113900,496266300,16080,16080,16080,16080,0
|
|
20230619,113800,496266300,16080,16090,16090,16080,3
|
|
20230619,113700,496218050,16090,16090,16090,16090,0
|
|
20230619,113600,496218050,16090,16090,16090,16080,56
|
|
20230619,113500,495317020,16080,16090,16090,16080,85
|
|
20230619,113400,493949390,16090,16090,16090,16090,101
|
|
20230619,113300,492324300,16070,16070,16070,16070,50
|
|
20230619,113200,491520800,16070,16100,16100,16070,31
|
|
20230619,113100,491022300,16100,16100,16100,16100,21
|
|
20230619,113000,490684200,16100,16100,16100,16100,35
|
|
20230619,112900,490120700,16100,16100,16110,16100,152
|
|
20230619,112800,487673280,16100,16100,16100,16100,11
|
|
20230619,112700,487496180,16100,16090,16100,16090,426
|
|
20230619,112600,480638830,16100,16060,16100,16050,502
|
|
20230619,112500,472561880,16060,16060,16060,16060,50
|
|
20230619,112400,471758880,16050,16050,16050,16050,31
|
|
20230619,112300,471261330,16050,16050,16050,16050,0
|
|
20230619,112200,471261330,16050,16050,16050,16050,1
|
|
20230619,112100,471245280,16050,16040,16050,16040,16
|
|
20230619,112000,470988630,16040,16040,16050,16040,57
|
|
20230619,111900,470074340,16040,16050,16050,16040,326
|
|
20230619,111800,464842100,16050,16040,16050,16040,77
|
|
20230619,111700,463606890,16040,16040,16050,16040,443
|
|
20230619,111600,456500970,16040,16030,16040,16030,70
|
|
20230619,111500,455378260,16030,16040,16040,16030,265
|
|
20230619,111400,451127760,16040,16030,16040,16030,104
|
|
20230619,111300,449460510,16040,16040,16040,16040,13
|
|
20230619,111200,449251990,16040,16040,16040,16040,28
|
|
20230619,111100,448802870,16040,16040,16040,16040,7
|
|
20230619,111000,448690590,16040,16040,16040,16040,15
|
|
20230619,110900,448449990,16030,16040,16040,16030,10
|
|
20230619,110800,448289600,16040,16040,16040,16030,14
|
|
20230619,110700,448065060,16040,16040,16040,16040,8
|
|
20230619,110600,447936740,16040,16040,16040,16040,4
|
|
20230619,110500,447872580,16030,16030,16030,16020,25
|
|
20230619,110400,447471880,16030,16020,16030,16020,136
|
|
20230619,110300,445293100,16030,16020,16030,16020,23
|
|
20230619,110200,444924420,16020,16020,16020,16020,2
|
|
20230619,110100,444892380,16020,16020,16020,16020,0
|
|
20230619,110000,444892380,16020,16020,16020,16020,80
|
|
20230619,105900,443610780,16010,16010,16010,16010,3
|
|
20230619,105800,443562750,16010,16010,16010,16010,0
|
|
20230619,105700,443562750,16010,16000,16010,16000,49
|
|
20230619,105600,442778310,16000,16000,16000,16000,346
|
|
20230619,105500,437242310,16010,16010,16010,16010,41
|
|
20230619,105400,436585900,16010,16000,16010,16000,118
|
|
20230619,105300,434697820,16000,16010,16010,16000,282
|
|
20230619,105200,430184560,16010,16010,16010,16010,3
|
|
20230619,105100,430136530,16010,16020,16020,16010,103
|
|
20230619,105000,428487070,16010,16010,16010,16010,12
|
|
20230619,104900,428294950,16020,16000,16020,16000,5
|
|
20230619,104800,428214880,16020,16020,16030,16020,1043
|
|
20230619,104700,411505980,16010,16010,16020,16010,612
|
|
20230619,104600,401707620,16020,16040,16040,16020,118
|
|
20230619,104500,399817040,16040,16020,16040,16020,51
|
|
20230619,104400,398999200,16020,16030,16030,16020,5
|
|
20230619,104300,398919080,16030,16030,16030,16030,111
|
|
20230619,104200,397139750,16020,16020,16030,16020,27
|
|
20230619,104100,396707090,16020,16020,16030,16020,69
|
|
20230619,104000,395601040,16030,16010,16030,16010,23
|
|
20230619,103900,395232770,16020,16030,16030,16020,75
|
|
20230619,103800,394031090,16030,16030,16030,16030,7
|
|
20230619,103700,393918880,16030,16030,16030,16030,36
|
|
20230619,103600,393341800,16030,16020,16030,16020,27
|
|
20230619,103500,392909100,16030,16030,16030,16030,17
|
|
20230619,103400,392636590,16030,16040,16040,16020,321
|
|
20230619,103300,387491030,16050,16090,16090,16050,828
|
|
20230619,103200,374184000,16090,16090,16090,16090,82
|
|
20230619,103100,372864620,16080,16080,16080,16080,79
|
|
20230619,103000,371594300,16080,16070,16080,16060,93
|
|
20230619,102900,370099620,16060,16070,16070,16060,26
|
|
20230619,102800,369681890,16070,16070,16070,16070,73
|
|
20230619,102700,368508780,16070,16070,16070,16070,25
|
|
20230619,102600,368107030,16070,16070,16070,16070,39
|
|
20230619,102500,367480300,16070,16070,16070,16070,1
|
|
20230619,102400,367464230,16070,16070,16070,16070,3
|
|
20230619,102300,367416020,16050,16070,16070,16050,422
|
|
20230619,102200,360635730,16080,16070,16080,16070,15
|
|
20230619,102100,360394590,16070,16070,16070,16070,54
|
|
20230619,102000,359526810,16070,16070,16090,16070,26
|
|
20230619,101900,359108530,16090,16090,16090,16090,27
|
|
20230619,101800,358674100,16090,16090,16090,16090,35
|
|
20230619,101700,358110950,16090,16070,16090,16070,11
|
|
20230619,101600,357933980,16070,16060,16090,16060,24
|
|
20230619,101500,357547870,16070,16070,16070,16070,4
|
|
20230619,101400,357483590,16070,16070,16070,16060,35
|
|
20230619,101300,356921150,16070,16070,16070,16070,2
|
|
20230619,101200,356889010,16070,16070,16070,16070,1
|
|
20230619,101100,356872940,16050,16100,16100,16050,96
|
|
20230619,101000,355331380,16100,16070,16100,16070,110
|
|
20230619,100900,353561280,16060,16060,16060,16060,7
|
|
20230619,100800,353448860,16060,16060,16060,16060,268
|
|
20230619,100700,349144780,16050,16060,16060,16050,44
|
|
20230619,100600,348438320,16060,16060,16060,16060,7
|
|
20230619,100500,348325900,16060,16060,16060,16060,129
|
|
20230619,100400,346254160,16050,16050,16050,16050,49
|
|
20230619,100300,345467710,16060,16060,16060,16060,46
|
|
20230619,100200,344728950,16060,16060,16060,16060,23
|
|
20230619,100100,344359570,16070,16100,16100,16070,124
|
|
20230619,100000,342364720,16100,16100,16100,16100,138
|
|
20230619,095900,340142920,16100,16100,16100,16090,237
|
|
20230619,095800,336328700,16100,16110,16110,16100,161
|
|
20230619,095700,333736500,16110,16100,16110,16100,233
|
|
20230619,095600,329985180,16100,16100,16110,16090,242
|
|
20230619,095500,326088830,16100,16090,16110,16090,111
|
|
20230619,095400,324302150,16090,16110,16110,16090,285
|
|
20230619,095300,319714310,16100,16080,16100,16080,893
|
|
20230619,095200,305342190,16080,16080,16080,16080,126
|
|
20230619,095100,303316110,16080,16070,16080,16070,114
|
|
20230619,095000,301483550,16070,16070,16070,16070,356
|
|
20230619,094900,295762630,16070,16080,16090,16070,965
|
|
20230619,094800,280243540,16080,16080,16090,16080,324
|
|
20230619,094700,275032470,16080,16050,16090,16050,1841
|
|
20230619,094600,245427810,16060,16050,16060,16040,266
|
|
20230619,094500,241159830,16050,16040,16050,16040,61
|
|
20230619,094400,240181250,16040,16020,16040,16020,225
|
|
20230619,094300,236575550,16020,16020,16020,16010,22
|
|
20230619,094200,236223120,16010,16000,16010,15990,484
|
|
20230619,094100,228480770,16010,16020,16020,16010,106
|
|
20230619,094000,226783700,16020,16010,16020,16010,51
|
|
20230619,093900,225966690,16010,16020,16020,16000,20
|
|
20230619,093800,225646480,16000,16000,16000,16000,35
|
|
20230619,093700,225086480,16020,16030,16040,16010,34
|
|
20230619,093600,224541280,16050,16050,16050,16000,16
|
|
20230619,093500,224284660,16050,16020,16050,16020,258
|
|
20230619,093400,220149690,16040,16020,16040,16020,30
|
|
20230619,093300,219668530,16020,16010,16020,16010,107
|
|
20230619,093200,217955250,16010,15970,16010,15970,665
|
|
20230619,093100,207328150,15970,15970,15970,15960,253
|
|
20230619,093000,203287770,15970,15980,15980,15970,348
|
|
20230619,092900,197728020,15970,15980,15980,15970,497
|
|
20230619,092800,189786420,15980,16000,16010,15970,1783
|
|
20230619,092700,161281080,16010,16020,16020,16000,76
|
|
20230619,092600,160064320,16010,16020,16030,16010,276
|
|
20230619,092500,155642780,16030,16030,16030,16030,331
|
|
20230619,092400,150336850,16020,16040,16040,16020,90
|
|
20230619,092300,148895020,16020,16040,16040,16020,142
|
|
20230619,092200,146618080,16040,16060,16060,16040,235
|
|
20230619,092100,142847980,16060,16090,16100,16060,868
|
|
20230619,092000,128889260,16080,16040,16080,16020,968
|
|
20230619,091900,113346520,16010,16010,16010,16010,0
|
|
20230619,091800,113346520,16010,16010,16010,16010,0
|
|
20230619,091700,113346520,16010,16000,16010,16000,74
|
|
20230619,091600,112162350,16000,16050,16050,16000,459
|
|
20230619,091500,104814200,16050,16060,16060,16050,54
|
|
20230619,091400,103947490,16080,16080,16080,16080,0
|
|
20230619,091300,103947490,16080,16080,16080,16080,15
|
|
20230619,091200,103706290,16080,16080,16080,16080,343
|
|
20230619,091100,98190850,16080,16050,16090,16050,139
|
|
20230619,091000,95956030,16070,16010,16070,16010,1485
|
|
20230619,090900,72131110,16010,15990,16010,15990,458
|
|
20230619,090800,64806890,16010,16020,16020,15990,69
|
|
20230619,090700,63703120,16010,16030,16030,16010,59
|
|
20230619,090600,62757950,16030,16030,16030,15980,83
|
|
20230619,090500,61429400,16030,15990,16030,15990,224
|
|
20230619,090400,57843820,15990,16000,16000,15950,317
|
|
20230619,090300,52776880,15990,16010,16010,15990,101
|
|
20230619,090200,51161000,16070,16070,16070,16070,0
|
|
20230619,090100,51161000,16070,16080,16080,16060,290
|
|
20230619,090000,46501100,16000,16000,16090,15980,2903
|