638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,193500,580360390,14570,14570,14570,14570,3486
|
|
20230613,193400,580360390,14570,14570,14570,14570,0
|
|
20230613,193300,580360390,14570,14570,14570,14570,0
|
|
20230613,193200,580360390,14570,14570,14570,14570,0
|
|
20230613,193100,580360390,14570,14570,14570,14570,0
|
|
20230613,193000,580360390,14570,14570,14570,14570,0
|
|
20230613,192900,580360390,14570,14570,14570,14570,0
|
|
20230613,192800,580360390,14570,14570,14570,14570,0
|
|
20230613,192700,580360390,14570,14570,14570,14570,0
|
|
20230613,192600,580360390,14570,14570,14570,14570,0
|
|
20230613,192500,580360390,14570,14570,14570,14570,0
|
|
20230613,192400,580360390,14570,14570,14570,14570,0
|
|
20230613,192300,580360390,14570,14570,14570,14570,0
|
|
20230613,192200,580360390,14570,14570,14570,14570,0
|
|
20230613,192100,580360390,14570,14570,14570,14570,0
|
|
20230613,192000,580360390,14570,14570,14570,14570,0
|
|
20230613,191900,580360390,14570,14570,14570,14570,0
|
|
20230613,191800,580360390,14570,14570,14570,14570,0
|
|
20230613,191700,580360390,14570,14570,14570,14570,0
|
|
20230613,191600,580360390,14570,14570,14570,14570,0
|
|
20230613,191500,580360390,14570,14570,14570,14570,0
|
|
20230613,191400,580360390,14570,14570,14570,14570,0
|
|
20230613,191300,580360390,14570,14570,14570,14570,0
|
|
20230613,191200,580360390,14570,14570,14570,14570,0
|
|
20230613,191100,580360390,14570,14570,14570,14570,0
|
|
20230613,191000,580360390,14570,14570,14570,14570,0
|
|
20230613,190900,580360390,14570,14570,14570,14570,0
|
|
20230613,190800,580360390,14570,14570,14570,14570,0
|
|
20230613,190700,580360390,14570,14570,14570,14570,0
|
|
20230613,190600,580360390,14570,14570,14570,14570,0
|
|
20230613,190500,580360390,14570,14570,14570,14570,3486
|
|
20230613,190400,580360390,14570,14570,14570,14570,0
|
|
20230613,190300,580360390,14570,14570,14570,14570,0
|
|
20230613,190200,580360390,14570,14570,14570,14570,0
|
|
20230613,190100,580360390,14570,14570,14570,14570,0
|
|
20230613,190000,580360390,14570,14570,14570,14570,0
|
|
20230613,185900,580360390,14570,14570,14570,14570,0
|
|
20230613,185800,580360390,14570,14570,14570,14570,0
|
|
20230613,185700,580360390,14570,14570,14570,14570,0
|
|
20230613,185600,580360390,14570,14570,14570,14570,0
|
|
20230613,185500,580360390,14570,14570,14570,14570,0
|
|
20230613,185400,580360390,14570,14570,14570,14570,0
|
|
20230613,185300,580360390,14570,14570,14570,14570,0
|
|
20230613,185200,580360390,14570,14570,14570,14570,0
|
|
20230613,185100,580360390,14570,14570,14570,14570,0
|
|
20230613,185000,580360390,14570,14570,14570,14570,0
|
|
20230613,184900,580360390,14570,14570,14570,14570,0
|
|
20230613,184800,580360390,14570,14570,14570,14570,0
|
|
20230613,184700,580360390,14570,14570,14570,14570,0
|
|
20230613,184600,580360390,14570,14570,14570,14570,0
|
|
20230613,184500,580360390,14570,14570,14570,14570,0
|
|
20230613,184400,580360390,14570,14570,14570,14570,0
|
|
20230613,184300,580360390,14570,14570,14570,14570,0
|
|
20230613,184200,580360390,14570,14570,14570,14570,0
|
|
20230613,184100,580360390,14570,14570,14570,14570,0
|
|
20230613,184000,580360390,14570,14570,14570,14570,0
|
|
20230613,183900,580360390,14570,14570,14570,14570,0
|
|
20230613,183800,580360390,14570,14570,14570,14570,0
|
|
20230613,183700,580360390,14570,14570,14570,14570,0
|
|
20230613,183600,580360390,14570,14570,14570,14570,0
|
|
20230613,183500,580360390,14570,14570,14570,14570,3486
|
|
20230613,183400,580360390,14570,14570,14570,14570,0
|
|
20230613,183300,580360390,14570,14570,14570,14570,0
|
|
20230613,183200,580360390,14570,14570,14570,14570,0
|
|
20230613,183100,580360390,14570,14570,14570,14570,0
|
|
20230613,183000,580360390,14570,14570,14570,14570,0
|
|
20230613,182900,580360390,14570,14570,14570,14570,0
|
|
20230613,182800,580360390,14570,14570,14570,14570,0
|
|
20230613,182700,580360390,14570,14570,14570,14570,0
|
|
20230613,182600,580360390,14570,14570,14570,14570,0
|
|
20230613,182500,580360390,14570,14570,14570,14570,0
|
|
20230613,182400,580360390,14570,14570,14570,14570,0
|
|
20230613,182300,580360390,14570,14570,14570,14570,0
|
|
20230613,182200,580360390,14570,14570,14570,14570,0
|
|
20230613,182100,580360390,14570,14570,14570,14570,0
|
|
20230613,182000,580360390,14570,14570,14570,14570,0
|
|
20230613,181900,580360390,14570,14570,14570,14570,0
|
|
20230613,181800,580360390,14570,14570,14570,14570,0
|
|
20230613,181700,580360390,14570,14570,14570,14570,0
|
|
20230613,181600,580360390,14570,14570,14570,14570,0
|
|
20230613,181500,580360390,14570,14570,14570,14570,0
|
|
20230613,181400,580360390,14570,14570,14570,14570,0
|
|
20230613,181300,580360390,14570,14570,14570,14570,0
|
|
20230613,181200,580360390,14570,14570,14570,14570,0
|
|
20230613,181100,580360390,14570,14570,14570,14570,0
|
|
20230613,181000,580360390,14570,14570,14570,14570,0
|
|
20230613,180900,580360390,14570,14570,14570,14570,0
|
|
20230613,180800,580360390,14570,14570,14570,14570,0
|
|
20230613,180700,580360390,14570,14570,14570,14570,0
|
|
20230613,180600,580360390,14570,14570,14570,14570,0
|
|
20230613,180500,580360390,14570,14570,14570,14570,3486
|
|
20230613,180400,580360390,14570,14570,14570,14570,0
|
|
20230613,180300,580360390,14570,14570,14570,14570,0
|
|
20230613,180200,580360390,14570,14570,14570,14570,0
|
|
20230613,180100,580360390,14570,14570,14570,14570,0
|
|
20230613,180000,580360390,14570,14570,14570,14570,0
|
|
20230613,175900,580360390,14570,14570,14570,14570,0
|
|
20230613,175800,580360390,14570,14570,14570,14570,0
|
|
20230613,175700,580360390,14570,14570,14570,14570,0
|
|
20230613,175600,580360390,14570,14570,14570,14570,0
|
|
20230613,175500,580360390,14570,14570,14570,14570,0
|
|
20230613,175400,580360390,14570,14570,14570,14570,0
|
|
20230613,175300,580360390,14570,14570,14570,14570,0
|
|
20230613,175200,580360390,14570,14570,14570,14570,0
|
|
20230613,175100,580360390,14570,14570,14570,14570,0
|
|
20230613,175000,580360390,14570,14570,14570,14570,0
|
|
20230613,174900,580360390,14570,14570,14570,14570,0
|
|
20230613,174800,580360390,14570,14570,14570,14570,0
|
|
20230613,174700,580360390,14570,14570,14570,14570,0
|
|
20230613,174600,580360390,14570,14570,14570,14570,0
|
|
20230613,174500,580360390,14570,14570,14570,14570,0
|
|
20230613,174400,580360390,14570,14570,14570,14570,0
|
|
20230613,174300,580360390,14570,14570,14570,14570,0
|
|
20230613,174200,580360390,14570,14570,14570,14570,0
|
|
20230613,174100,580360390,14570,14570,14570,14570,0
|
|
20230613,174000,580360390,14570,14570,14570,14570,0
|
|
20230613,173900,580360390,14570,14570,14570,14570,0
|
|
20230613,173800,580360390,14570,14570,14570,14570,0
|
|
20230613,173700,580360390,14570,14570,14570,14570,0
|
|
20230613,173600,580360390,14570,14570,14570,14570,0
|
|
20230613,173500,580360390,14570,14570,14570,14570,3486
|
|
20230613,173400,580360390,14570,14570,14570,14570,0
|
|
20230613,173300,580360390,14570,14570,14570,14570,0
|
|
20230613,173200,580360390,14570,14570,14570,14570,0
|
|
20230613,173100,580360390,14570,14570,14570,14570,0
|
|
20230613,173000,580360390,14570,14570,14570,14570,0
|
|
20230613,172900,580360390,14570,14570,14570,14570,0
|
|
20230613,172800,580360390,14570,14570,14570,14570,0
|
|
20230613,172700,580360390,14570,14570,14570,14570,0
|
|
20230613,172600,580360390,14570,14570,14570,14570,0
|
|
20230613,172500,580360390,14570,14570,14570,14570,0
|
|
20230613,172400,580360390,14570,14570,14570,14570,0
|
|
20230613,172300,580360390,14570,14570,14570,14570,0
|
|
20230613,172200,580360390,14570,14570,14570,14570,0
|
|
20230613,172100,580360390,14570,14570,14570,14570,0
|
|
20230613,172000,580360390,14570,14570,14570,14570,0
|
|
20230613,171900,580360390,14570,14570,14570,14570,0
|
|
20230613,171800,580360390,14570,14570,14570,14570,0
|
|
20230613,171700,580360390,14570,14570,14570,14570,0
|
|
20230613,171600,580360390,14570,14570,14570,14570,0
|
|
20230613,171500,580360390,14570,14570,14570,14570,0
|
|
20230613,171400,580360390,14570,14570,14570,14570,0
|
|
20230613,171300,580360390,14570,14570,14570,14570,0
|
|
20230613,171200,580360390,14570,14570,14570,14570,0
|
|
20230613,171100,580360390,14570,14570,14570,14570,0
|
|
20230613,171000,580360390,14570,14570,14570,14570,0
|
|
20230613,170900,580360390,14570,14570,14570,14570,0
|
|
20230613,170800,580360390,14570,14570,14570,14570,0
|
|
20230613,170700,580360390,14570,14570,14570,14570,0
|
|
20230613,170600,580360390,14570,14570,14570,14570,0
|
|
20230613,170500,580360390,14570,14570,14570,14570,3486
|
|
20230613,170400,580360390,14570,14570,14570,14570,0
|
|
20230613,170300,580360390,14570,14570,14570,14570,0
|
|
20230613,170200,580360390,14570,14570,14570,14570,0
|
|
20230613,170100,580360390,14570,14570,14570,14570,0
|
|
20230613,170000,580360390,14570,14570,14570,14570,0
|
|
20230613,165900,580360390,14570,14570,14570,14570,0
|
|
20230613,165800,580360390,14570,14570,14570,14570,0
|
|
20230613,165700,580360390,14570,14570,14570,14570,0
|
|
20230613,165600,580360390,14570,14570,14570,14570,0
|
|
20230613,165500,580360390,14570,14570,14570,14570,0
|
|
20230613,165400,580360390,14570,14570,14570,14570,0
|
|
20230613,165300,580360390,14570,14570,14570,14570,0
|
|
20230613,165200,580360390,14570,14570,14570,14570,0
|
|
20230613,165100,580360390,14570,14570,14570,14570,0
|
|
20230613,165000,580360390,14570,14570,14570,14570,0
|
|
20230613,164900,580360390,14570,14570,14570,14570,0
|
|
20230613,164800,580360390,14570,14570,14570,14570,0
|
|
20230613,164700,580360390,14570,14570,14570,14570,0
|
|
20230613,164600,580360390,14570,14570,14570,14570,0
|
|
20230613,164500,580360390,14570,14570,14570,14570,0
|
|
20230613,164400,580360390,14570,14570,14570,14570,0
|
|
20230613,164300,580360390,14570,14570,14570,14570,0
|
|
20230613,164200,580360390,14570,14570,14570,14570,0
|
|
20230613,164100,580360390,14570,14570,14570,14570,0
|
|
20230613,164000,580360390,14570,14570,14570,14570,0
|
|
20230613,163900,580360390,14570,14570,14570,14570,0
|
|
20230613,163800,580360390,14570,14570,14570,14570,0
|
|
20230613,163700,580360390,14570,14570,14570,14570,0
|
|
20230613,163600,580360390,14570,14570,14570,14570,0
|
|
20230613,163500,580360390,14570,14570,14570,14570,3486
|
|
20230613,163400,580360390,14570,14570,14570,14570,0
|
|
20230613,163300,580360390,14570,14570,14570,14570,0
|
|
20230613,163200,580360390,14570,14570,14570,14570,0
|
|
20230613,163100,580360390,14570,14570,14570,14570,0
|
|
20230613,163000,580360390,14570,14570,14570,14570,0
|
|
20230613,162900,580360390,14570,14570,14570,14570,0
|
|
20230613,162800,580360390,14570,14570,14570,14570,0
|
|
20230613,162700,580360390,14570,14570,14570,14570,0
|
|
20230613,162600,580360390,14570,14570,14570,14570,0
|
|
20230613,162500,580360390,14570,14570,14570,14570,0
|
|
20230613,162400,580360390,14570,14570,14570,14570,0
|
|
20230613,162300,580360390,14570,14570,14570,14570,0
|
|
20230613,162200,580360390,14570,14570,14570,14570,0
|
|
20230613,162100,580360390,14570,14570,14570,14570,0
|
|
20230613,162000,580360390,14570,14570,14570,14570,0
|
|
20230613,161900,580360390,14570,14570,14570,14570,0
|
|
20230613,161800,580360390,14570,14570,14570,14570,0
|
|
20230613,161700,580360390,14570,14570,14570,14570,0
|
|
20230613,161600,580360390,14570,14570,14570,14570,0
|
|
20230613,161500,580360390,14570,14570,14570,14570,0
|
|
20230613,161400,580360390,14570,14570,14570,14570,0
|
|
20230613,161300,580360390,14570,14570,14570,14570,0
|
|
20230613,161200,580360390,14570,14570,14570,14570,0
|
|
20230613,161100,580360390,14570,14570,14570,14570,0
|
|
20230613,161000,580360390,14570,14570,14570,14570,0
|
|
20230613,160900,580360390,14570,14570,14570,14570,0
|
|
20230613,160800,580360390,14570,14570,14570,14570,0
|
|
20230613,160700,580360390,14570,14570,14570,14570,0
|
|
20230613,160600,580360390,14570,14570,14570,14570,0
|
|
20230613,160500,580360390,14570,14570,14570,14570,3486
|
|
20230613,160400,580360390,14570,14570,14570,14570,0
|
|
20230613,160300,580360390,14570,14570,14570,14570,0
|
|
20230613,160200,580360390,14570,14570,14570,14570,0
|
|
20230613,160100,580360390,14570,14570,14570,14570,0
|
|
20230613,160000,580360390,14570,14570,14570,14570,0
|
|
20230613,155900,580360390,14570,14570,14570,14570,0
|
|
20230613,155800,580360390,14570,14570,14570,14570,0
|
|
20230613,155700,580360390,14570,14570,14570,14570,0
|
|
20230613,155600,580360390,14570,14570,14570,14570,0
|
|
20230613,155500,580360390,14570,14570,14570,14570,0
|
|
20230613,155400,580360390,14570,14570,14570,14570,0
|
|
20230613,155300,580360390,14570,14570,14570,14570,0
|
|
20230613,155200,580360390,14570,14570,14570,14570,0
|
|
20230613,155100,580360390,14570,14570,14570,14570,0
|
|
20230613,155000,580360390,14570,14570,14570,14570,0
|
|
20230613,154900,580360390,14570,14570,14570,14570,0
|
|
20230613,154800,580360390,14570,14570,14570,14570,0
|
|
20230613,154700,580360390,14570,14570,14570,14570,0
|
|
20230613,154600,580360390,14570,14570,14570,14570,0
|
|
20230613,154500,580360390,14570,14570,14570,14570,0
|
|
20230613,154400,580360390,14570,14570,14570,14570,0
|
|
20230613,154300,580360390,14570,14570,14570,14570,0
|
|
20230613,154200,580360390,14570,14570,14570,14570,0
|
|
20230613,154100,580360390,14570,14570,14570,14570,0
|
|
20230613,154000,580360390,14570,14570,14570,14570,0
|
|
20230613,153900,580360390,14570,14570,14570,14570,0
|
|
20230613,153800,580360390,14570,14570,14570,14570,0
|
|
20230613,153700,580360390,14570,14570,14570,14570,0
|
|
20230613,153600,580360390,14570,14570,14570,14570,0
|
|
20230613,153500,580360390,14570,14570,14570,14570,3486
|
|
20230613,153400,580360390,14570,14570,14570,14570,0
|
|
20230613,153300,580360390,14570,14570,14570,14570,0
|
|
20230613,153200,580360390,14570,14570,14570,14570,0
|
|
20230613,153100,580360390,14570,14570,14570,14570,0
|
|
20230613,153000,580360390,14570,14570,14570,14570,3486
|
|
20230613,152900,529569370,14580,14580,14580,14580,0
|
|
20230613,152800,529569370,14580,14580,14580,14580,0
|
|
20230613,152700,529569370,14580,14580,14580,14580,0
|
|
20230613,152600,529569370,14580,14580,14580,14580,0
|
|
20230613,152500,529569370,14580,14580,14580,14580,0
|
|
20230613,152400,529569370,14580,14580,14580,14580,0
|
|
20230613,152300,529569370,14580,14580,14580,14580,0
|
|
20230613,152200,529569370,14580,14580,14580,14580,0
|
|
20230613,152100,529569370,14580,14580,14580,14580,0
|
|
20230613,152000,529569370,14580,14580,14580,14580,0
|
|
20230613,151900,529569370,14580,14560,14590,14530,56
|
|
20230613,151800,528753380,14590,14550,14590,14530,103
|
|
20230613,151700,527254830,14550,14540,14550,14540,75
|
|
20230613,151600,526164290,14540,14530,14540,14530,66
|
|
20230613,151500,525205020,14540,14510,14540,14510,103
|
|
20230613,151400,523708590,14530,14530,14530,14530,0
|
|
20230613,151300,523708590,14530,14530,14530,14530,0
|
|
20230613,151200,523708590,14530,14530,14530,14490,453
|
|
20230613,151100,517141750,14500,14530,14530,14500,152
|
|
20230613,151000,514937690,14520,14520,14520,14520,117
|
|
20230613,150900,513238850,14500,14530,14530,14500,705
|
|
20230613,150800,503008710,14530,14530,14530,14530,0
|
|
20230613,150700,503008710,14530,14530,14530,14530,1
|
|
20230613,150600,502994180,14540,14520,14540,14520,81
|
|
20230613,150500,501818040,14530,14530,14530,14530,22
|
|
20230613,150400,501498380,14530,14530,14530,14530,52
|
|
20230613,150300,500742820,14530,14530,14530,14520,196
|
|
20230613,150200,497895940,14540,14550,14550,14540,4
|
|
20230613,150100,497837770,14540,14530,14540,14530,15
|
|
20230613,150000,497619720,14530,14530,14530,14530,6
|
|
20230613,145900,497532540,14590,14590,14590,14590,0
|
|
20230613,145800,497532540,14590,14590,14590,14590,0
|
|
20230613,145700,497532540,14590,14590,14590,14590,0
|
|
20230613,145600,497532540,14590,14590,14590,14590,0
|
|
20230613,145500,497532540,14590,14590,14590,14590,0
|
|
20230613,145400,497532540,14590,14530,14590,14530,14
|
|
20230613,145300,497329060,14520,14530,14530,14520,11
|
|
20230613,145200,497169330,14520,14520,14520,14520,0
|
|
20230613,145100,497169330,14520,14590,14590,14520,4
|
|
20230613,145000,497111170,14530,14540,14540,14530,2
|
|
20230613,144900,497082100,14590,14590,14590,14590,0
|
|
20230613,144800,497082100,14590,14590,14590,14590,0
|
|
20230613,144700,497082100,14590,14590,14590,14590,0
|
|
20230613,144600,497082100,14590,14590,14590,14590,4
|
|
20230613,144500,497023740,14590,14590,14590,14590,0
|
|
20230613,144400,497023740,14590,14590,14590,14590,0
|
|
20230613,144300,497023740,14590,14590,14590,14590,0
|
|
20230613,144200,497023740,14590,14590,14590,14590,0
|
|
20230613,144100,497023740,14590,14590,14590,14590,0
|
|
20230613,144000,497023740,14590,14580,14590,14510,1238
|
|
20230613,143900,479048330,14530,14550,14550,14530,1300
|
|
20230613,143800,460153780,14550,14550,14550,14550,0
|
|
20230613,143700,460153780,14550,14550,14550,14550,12
|
|
20230613,143600,459979180,14580,14550,14580,14550,9
|
|
20230613,143500,459848020,14540,14540,14540,14540,0
|
|
20230613,143400,459848020,14540,14550,14550,14540,90
|
|
20230613,143300,458539190,14570,14570,14570,14570,0
|
|
20230613,143200,458539190,14570,14570,14570,14570,0
|
|
20230613,143100,458539190,14570,14570,14570,14570,0
|
|
20230613,143000,458539190,14570,14570,14570,14570,3
|
|
20230613,142900,458495480,14570,14570,14570,14570,0
|
|
20230613,142800,458495480,14570,14570,14570,14570,46
|
|
20230613,142700,457825260,14570,14570,14570,14570,0
|
|
20230613,142600,457825260,14570,14570,14570,14570,0
|
|
20230613,142500,457825260,14570,14570,14570,14570,1
|
|
20230613,142400,457810690,14580,14580,14580,14580,0
|
|
20230613,142300,457810690,14580,14580,14580,14580,1
|
|
20230613,142200,457796110,14540,14560,14560,14540,204
|
|
20230613,142100,454829920,14540,14560,14560,14540,661
|
|
20230613,142000,445216570,14560,14560,14560,14560,0
|
|
20230613,141900,445216570,14560,14560,14560,14560,0
|
|
20230613,141800,445216570,14560,14560,14560,14560,0
|
|
20230613,141700,445216570,14560,14560,14560,14560,154
|
|
20230613,141600,442974330,14560,14560,14560,14560,0
|
|
20230613,141500,442974330,14560,14560,14560,14560,26
|
|
20230613,141400,442595770,14590,14590,14590,14590,0
|
|
20230613,141300,442595770,14590,14590,14590,14590,5
|
|
20230613,141200,442522820,14590,14560,14590,14560,25
|
|
20230613,141100,442158790,14570,14570,14570,14570,0
|
|
20230613,141000,442158790,14570,14570,14570,14570,1
|
|
20230613,140900,442144220,14590,14590,14590,14590,0
|
|
20230613,140800,442144220,14590,14590,14590,14590,0
|
|
20230613,140700,442144220,14590,14590,14590,14590,1
|
|
20230613,140600,442129630,14560,14560,14560,14560,0
|
|
20230613,140500,442129630,14560,14560,14560,14560,26
|
|
20230613,140400,441751070,14560,14560,14560,14560,0
|
|
20230613,140300,441751070,14560,14560,14560,14560,0
|
|
20230613,140200,441751070,14560,14590,14590,14560,7
|
|
20230613,140100,441649110,14560,14560,14560,14560,1
|
|
20230613,140000,441634550,14550,14550,14550,14550,0
|
|
20230613,135900,441634550,14550,14560,14560,14550,52
|
|
20230613,135800,440877730,14550,14550,14550,14550,0
|
|
20230613,135700,440877730,14550,14550,14550,14550,0
|
|
20230613,135600,440877730,14550,14550,14550,14550,0
|
|
20230613,135500,440877730,14550,14550,14550,14550,4
|
|
20230613,135400,440819530,14590,14590,14590,14590,14
|
|
20230613,135300,440615270,14590,14590,14590,14590,0
|
|
20230613,135200,440615270,14590,14590,14590,14590,0
|
|
20230613,135100,440615270,14590,14590,14590,14590,68
|
|
20230613,135000,439623150,14550,14550,14550,14550,0
|
|
20230613,134900,439623150,14550,14550,14550,14550,0
|
|
20230613,134800,439623150,14550,14550,14550,14550,17
|
|
20230613,134700,439375800,14590,14590,14590,14590,0
|
|
20230613,134600,439375800,14590,14590,14590,14590,0
|
|
20230613,134500,439375800,14590,14590,14590,14590,0
|
|
20230613,134400,439375800,14590,14590,14590,14590,0
|
|
20230613,134300,439375800,14590,14590,14590,14590,0
|
|
20230613,134200,439375800,14590,14590,14590,14590,0
|
|
20230613,134100,439375800,14590,14590,14590,14590,2
|
|
20230613,134000,439346620,14590,14590,14590,14590,0
|
|
20230613,133900,439346620,14590,14550,14590,14550,20
|
|
20230613,133800,439055580,14550,14550,14550,14550,0
|
|
20230613,133700,439055580,14550,14550,14550,14550,43
|
|
20230613,133600,438429930,14590,14590,14590,14590,0
|
|
20230613,133500,438429930,14590,14590,14590,14590,0
|
|
20230613,133400,438429930,14590,14590,14590,14590,0
|
|
20230613,133300,438429930,14590,14590,14590,14590,1
|
|
20230613,133200,438415340,14540,14550,14550,14540,203
|
|
20230613,133100,435463710,14550,14550,14550,14550,9
|
|
20230613,133000,435332760,14550,14580,14580,14550,141
|
|
20230613,132900,433281070,14560,14560,14560,14560,0
|
|
20230613,132800,433281070,14560,14560,14560,14560,42
|
|
20230613,132700,432669550,14550,14560,14560,14550,65
|
|
20230613,132600,431723420,14570,14570,14570,14560,29
|
|
20230613,132500,431301120,14590,14590,14590,14590,1
|
|
20230613,132400,431286530,14590,14590,14590,14590,0
|
|
20230613,132300,431286530,14590,14590,14590,14590,0
|
|
20230613,132200,431286530,14590,14590,14590,14590,0
|
|
20230613,132100,431286530,14590,14550,14590,14550,11
|
|
20230613,132000,431126230,14550,14550,14550,14550,5
|
|
20230613,131900,431053480,14550,14550,14550,14550,1
|
|
20230613,131800,431038930,14550,14550,14550,14550,1
|
|
20230613,131700,431024380,14590,14590,14590,14590,1
|
|
20230613,131600,431009790,14540,14550,14550,14540,1901
|
|
20230613,131500,403369230,14550,14550,14550,14550,0
|
|
20230613,131400,403369230,14550,14550,14550,14550,0
|
|
20230613,131300,403369230,14550,14550,14550,14550,0
|
|
20230613,131200,403369230,14550,14550,14550,14550,0
|
|
20230613,131100,403369230,14550,14540,14550,14540,117
|
|
20230613,131000,401668040,14590,14590,14590,14590,0
|
|
20230613,130900,401668040,14590,14590,14590,14590,1
|
|
20230613,130800,401653450,14530,14540,14540,14530,24
|
|
20230613,130700,401304520,14590,14590,14590,14590,0
|
|
20230613,130600,401304520,14590,14550,14590,14540,505
|
|
20230613,130500,393959180,14550,14570,14590,14550,2651
|
|
20230613,130400,355378010,14570,14590,14590,14570,580
|
|
20230613,130300,346927170,14580,14600,14600,14580,852
|
|
20230613,130200,334501390,14590,14590,14590,14590,0
|
|
20230613,130100,334501390,14590,14590,14590,14590,56
|
|
20230613,130000,333684350,14590,14600,14600,14590,30
|
|
20230613,125900,333246590,14600,14600,14600,14600,0
|
|
20230613,125800,333246590,14600,14600,14600,14600,1
|
|
20230613,125700,333231990,14600,14600,14600,14600,3
|
|
20230613,125600,333188190,14600,14600,14600,14600,0
|
|
20230613,125500,333188190,14600,14600,14600,14600,1
|
|
20230613,125400,333173590,14590,14590,14590,14590,111
|
|
20230613,125300,331554100,14590,14590,14590,14590,101
|
|
20230613,125200,330080510,14580,14590,14590,14580,300
|
|
20230613,125100,325705250,14590,14590,14590,14590,1
|
|
20230613,125000,325690660,14600,14600,14600,14600,0
|
|
20230613,124900,325690660,14600,14600,14600,14600,1
|
|
20230613,124800,325676060,14600,14600,14600,14600,1
|
|
20230613,124700,325661460,14590,14590,14590,14590,26
|
|
20230613,124600,325282120,14600,14600,14600,14600,0
|
|
20230613,124500,325282120,14600,14600,14600,14600,0
|
|
20230613,124400,325282120,14600,14600,14600,14600,0
|
|
20230613,124300,325282120,14600,14600,14600,14600,21
|
|
20230613,124200,324975520,14600,14600,14600,14600,1
|
|
20230613,124100,324960920,14590,14610,14610,14590,102
|
|
20230613,124000,323472010,14620,14620,14620,14620,0
|
|
20230613,123900,323472010,14620,14620,14620,14620,0
|
|
20230613,123800,323472010,14620,14620,14620,14620,0
|
|
20230613,123700,323472010,14620,14620,14620,14620,0
|
|
20230613,123600,323472010,14620,14620,14620,14620,0
|
|
20230613,123500,323472010,14620,14620,14620,14620,0
|
|
20230613,123400,323472010,14620,14620,14620,14620,1
|
|
20230613,123300,323457390,14600,14600,14600,14600,1
|
|
20230613,123200,323442790,14620,14620,14620,14620,0
|
|
20230613,123100,323442790,14620,14610,14620,14590,1001
|
|
20230613,123000,308835080,14620,14620,14620,14620,0
|
|
20230613,122900,308835080,14620,14620,14620,14620,0
|
|
20230613,122800,308835080,14620,14620,14620,14610,3
|
|
20230613,122700,308791230,14600,14600,14600,14600,40
|
|
20230613,122600,308207230,14600,14600,14600,14600,25
|
|
20230613,122500,307842230,14610,14610,14610,14610,9
|
|
20230613,122400,307710740,14620,14620,14620,14620,100
|
|
20230613,122300,306248740,14620,14620,14620,14620,0
|
|
20230613,122200,306248740,14620,14620,14620,14620,0
|
|
20230613,122100,306248740,14620,14620,14620,14620,0
|
|
20230613,122000,306248740,14620,14620,14620,14620,0
|
|
20230613,121900,306248740,14620,14620,14620,14620,10
|
|
20230613,121800,306102540,14620,14620,14620,14620,0
|
|
20230613,121700,306102540,14620,14620,14620,14620,1
|
|
20230613,121600,306087920,14600,14600,14600,14600,0
|
|
20230613,121500,306087920,14600,14600,14600,14600,0
|
|
20230613,121400,306087920,14600,14600,14600,14600,0
|
|
20230613,121300,306087920,14600,14600,14600,14600,237
|
|
20230613,121200,302627720,14600,14600,14600,14600,0
|
|
20230613,121100,302627720,14600,14600,14600,14600,0
|
|
20230613,121000,302627720,14600,14600,14600,14600,2
|
|
20230613,120900,302598520,14590,14590,14590,14590,35
|
|
20230613,120800,302087870,14600,14600,14600,14600,0
|
|
20230613,120700,302087870,14600,14600,14600,14600,0
|
|
20230613,120600,302087870,14600,14600,14600,14600,0
|
|
20230613,120500,302087870,14600,14600,14600,14600,7
|
|
20230613,120400,301985670,14600,14600,14600,14600,179
|
|
20230613,120300,299372270,14590,14590,14590,14590,10
|
|
20230613,120200,299226370,14600,14600,14600,14600,2
|
|
20230613,120100,299197170,14600,14620,14620,14600,382
|
|
20230613,120000,293619930,14620,14620,14620,14620,8
|
|
20230613,115900,293502970,14600,14600,14600,14600,27
|
|
20230613,115800,293108770,14630,14630,14630,14630,0
|
|
20230613,115700,293108770,14630,14630,14630,14630,0
|
|
20230613,115600,293108770,14630,14630,14630,14630,0
|
|
20230613,115500,293108770,14630,14630,14630,14630,1
|
|
20230613,115400,293094140,14620,14620,14620,14620,0
|
|
20230613,115300,293094140,14620,14620,14620,14620,100
|
|
20230613,115200,291632140,14590,14590,14590,14590,0
|
|
20230613,115100,291632140,14590,14590,14590,14590,25
|
|
20230613,115000,291267390,14620,14620,14620,14620,0
|
|
20230613,114900,291267390,14620,14620,14620,14620,0
|
|
20230613,114800,291267390,14620,14620,14620,14620,0
|
|
20230613,114700,291267390,14620,14620,14620,14620,2
|
|
20230613,114600,291238150,14590,14620,14620,14590,351
|
|
20230613,114500,286115060,14630,14630,14630,14630,1
|
|
20230613,114400,286100430,14600,14600,14600,14600,23
|
|
20230613,114300,285764630,14620,14630,14630,14620,118
|
|
20230613,114200,284038790,14610,14610,14610,14610,4
|
|
20230613,114100,283980350,14630,14630,14630,14630,2
|
|
20230613,114000,283951090,14610,14610,14610,14610,0
|
|
20230613,113900,283951090,14610,14610,14610,14610,0
|
|
20230613,113800,283951090,14610,14630,14630,14610,101
|
|
20230613,113700,282475430,14620,14620,14620,14620,0
|
|
20230613,113600,282475430,14620,14620,14620,14620,0
|
|
20230613,113500,282475430,14620,14620,14620,14620,2000
|
|
20230613,113400,253235430,14630,14630,14630,14630,118
|
|
20230613,113300,251509090,14630,14630,14630,14630,26
|
|
20230613,113200,251128710,14630,14630,14630,14630,0
|
|
20230613,113100,251128710,14630,14630,14630,14630,0
|
|
20230613,113000,251128710,14630,14630,14630,14630,0
|
|
20230613,112900,251128710,14630,14630,14630,14630,24
|
|
20230613,112800,250777590,14630,14630,14630,14630,0
|
|
20230613,112700,250777590,14630,14630,14630,14630,0
|
|
20230613,112600,250777590,14630,14630,14630,14630,61
|
|
20230613,112500,249885160,14640,14650,14650,14640,3
|
|
20230613,112400,249841230,14660,14660,14660,14660,1
|
|
20230613,112300,249826570,14640,14640,14640,14640,0
|
|
20230613,112200,249826570,14640,14640,14640,14640,0
|
|
20230613,112100,249826570,14640,14640,14640,14640,0
|
|
20230613,112000,249826570,14640,14640,14640,14640,0
|
|
20230613,111900,249826570,14640,14640,14640,14640,0
|
|
20230613,111800,249826570,14640,14640,14640,14640,10
|
|
20230613,111700,249680170,14640,14640,14640,14640,0
|
|
20230613,111600,249680170,14640,14640,14640,14640,10
|
|
20230613,111500,249533770,14640,14660,14660,14640,22
|
|
20230613,111400,249211650,14640,14640,14640,14640,20
|
|
20230613,111300,248918850,14660,14660,14660,14660,0
|
|
20230613,111200,248918850,14660,14650,14660,14650,18
|
|
20230613,111100,248655040,14650,14640,14650,14640,512
|
|
20230613,111000,241154610,14630,14630,14630,14630,188
|
|
20230613,110900,238404170,14630,14640,14640,14630,203
|
|
20230613,110800,235434250,14650,14650,14650,14650,0
|
|
20230613,110700,235434250,14650,14650,14650,14650,0
|
|
20230613,110600,235434250,14650,14650,14650,14650,0
|
|
20230613,110500,235434250,14650,14650,14650,14650,26
|
|
20230613,110400,235053350,14660,14660,14660,14660,0
|
|
20230613,110300,235053350,14660,14660,14660,14660,1
|
|
20230613,110200,235038690,14650,14650,14650,14650,60
|
|
20230613,110100,234159690,14660,14650,14660,14650,138
|
|
20230613,110000,232137980,14640,14650,14650,14640,8
|
|
20230613,105900,232020790,14640,14640,14640,14640,0
|
|
20230613,105800,232020790,14640,14640,14640,14640,0
|
|
20230613,105700,232020790,14640,14640,14640,14640,46
|
|
20230613,105600,231347350,14650,14650,14650,14650,0
|
|
20230613,105500,231347350,14650,14650,14650,14650,0
|
|
20230613,105400,231347350,14650,14650,14650,14650,1
|
|
20230613,105300,231332700,14660,14660,14660,14660,0
|
|
20230613,105200,231332700,14660,14660,14660,14660,0
|
|
20230613,105100,231332700,14660,14660,14660,14660,0
|
|
20230613,105000,231332700,14660,14660,14660,14660,0
|
|
20230613,104900,231332700,14660,14660,14660,14660,0
|
|
20230613,104800,231332700,14660,14660,14660,14660,2
|
|
20230613,104700,231303380,14630,14640,14640,14630,2
|
|
20230613,104600,231274110,14650,14670,14670,14650,2
|
|
20230613,104500,231244790,14680,14620,14680,14620,2753
|
|
20230613,104400,190915680,14620,14620,14620,14620,0
|
|
20230613,104300,190915680,14620,14610,14620,14610,5110
|
|
20230613,104200,116258460,14610,14610,14610,14610,2
|
|
20230613,104100,116229240,14600,14600,14600,14600,128
|
|
20230613,104000,114360440,14600,14600,14600,14600,1
|
|
20230613,103900,114345840,14590,14590,14590,14590,119
|
|
20230613,103800,112609630,14590,14590,14590,14590,381
|
|
20230613,103700,107050840,14600,14600,14600,14600,86
|
|
20230613,103600,105795240,14600,14610,14610,14600,38
|
|
20230613,103500,105240430,14620,14620,14620,14620,0
|
|
20230613,103400,105240430,14620,14620,14620,14620,0
|
|
20230613,103300,105240430,14620,14620,14620,14620,2
|
|
20230613,103200,105211190,14610,14610,14610,14610,12
|
|
20230613,103100,105035870,14620,14620,14620,14620,0
|
|
20230613,103000,105035870,14620,14620,14620,14620,2
|
|
20230613,102900,105006630,14620,14620,14620,14620,0
|
|
20230613,102800,105006630,14620,14620,14620,14620,0
|
|
20230613,102700,105006630,14620,14620,14620,14620,0
|
|
20230613,102600,105006630,14620,14620,14620,14620,0
|
|
20230613,102500,105006630,14620,14620,14620,14620,0
|
|
20230613,102400,105006630,14620,14620,14620,14620,0
|
|
20230613,102300,105006630,14620,14620,14620,14620,0
|
|
20230613,102200,105006630,14620,14620,14620,14620,0
|
|
20230613,102100,105006630,14620,14630,14630,14620,10
|
|
20230613,102000,104860420,14640,14650,14650,14640,17
|
|
20230613,101900,104611530,14650,14650,14650,14650,0
|
|
20230613,101800,104611530,14650,14650,14650,14650,0
|
|
20230613,101700,104611530,14650,14650,14650,14650,0
|
|
20230613,101600,104611530,14650,14650,14650,14650,0
|
|
20230613,101500,104611530,14650,14650,14650,14650,0
|
|
20230613,101400,104611530,14650,14650,14650,14650,250
|
|
20230613,101300,100949030,14650,14650,14650,14650,3
|
|
20230613,101200,100905080,14650,14580,14650,14580,3659
|
|
20230613,101100,47499870,14580,14580,14580,14580,0
|
|
20230613,101000,47499870,14580,14580,14580,14580,0
|
|
20230613,100900,47499870,14580,14580,14580,14580,0
|
|
20230613,100800,47499870,14580,14580,14580,14580,1
|
|
20230613,100700,47485290,14580,14550,14580,14550,27
|
|
20230613,100600,47092390,14550,14560,14560,14550,28
|
|
20230613,100500,46684980,14580,14580,14580,14580,0
|
|
20230613,100400,46684980,14580,14580,14580,14580,0
|
|
20230613,100300,46684980,14580,14580,14580,14580,0
|
|
20230613,100200,46684980,14580,14580,14580,14580,0
|
|
20230613,100100,46684980,14580,14560,14580,14550,37
|
|
20230613,100000,46146230,14580,14580,14580,14580,6
|
|
20230613,095900,46058750,14560,14560,14560,14560,1
|
|
20230613,095800,46044190,14570,14570,14570,14570,0
|
|
20230613,095700,46044190,14570,14570,14570,14570,0
|
|
20230613,095600,46044190,14570,14570,14570,14570,0
|
|
20230613,095500,46044190,14570,14570,14570,14570,28
|
|
20230613,095400,45636230,14580,14580,14580,14580,7
|
|
20230613,095300,45534170,14580,14570,14580,14560,16
|
|
20230613,095200,45301130,14580,14580,14580,14580,0
|
|
20230613,095100,45301130,14580,14580,14580,14580,1
|
|
20230613,095000,45286550,14580,14570,14580,14570,2
|
|
20230613,094900,45257400,14580,14580,14580,14580,53
|
|
20230613,094800,44484660,14580,14580,14580,14580,6
|
|
20230613,094700,44397180,14580,14580,14580,14580,1
|
|
20230613,094600,44382600,14560,14560,14560,14560,0
|
|
20230613,094500,44382600,14560,14570,14570,14560,22
|
|
20230613,094400,44062270,14580,14580,14580,14550,68
|
|
20230613,094300,43072730,14560,14570,14580,14560,4
|
|
20230613,094200,43014440,14540,14570,14580,14540,27
|
|
20230613,094100,42621580,14560,14570,14570,14540,166
|
|
20230613,094000,40206690,14580,14580,14580,14580,13
|
|
20230613,093900,40017150,14570,14570,14570,14570,2
|
|
20230613,093800,39988010,14580,14560,14580,14560,2
|
|
20230613,093700,39958870,14580,14570,14580,14570,13
|
|
20230613,093600,39769450,14570,14560,14570,14560,4
|
|
20230613,093500,39711200,14570,14570,14570,14570,0
|
|
20230613,093400,39711200,14570,14570,14570,14570,2
|
|
20230613,093300,39682060,14580,14580,14580,14580,93
|
|
20230613,093200,38326120,14580,14570,14580,14560,485
|
|
20230613,093100,31258190,14580,14580,14580,14580,0
|
|
20230613,093000,31258190,14580,14580,14580,14580,2
|
|
20230613,092900,31229030,14580,14580,14580,14580,0
|
|
20230613,092800,31229030,14580,14580,14580,14580,0
|
|
20230613,092700,31229030,14580,14580,14580,14580,0
|
|
20230613,092600,31229030,14580,14560,14580,14560,52
|
|
20230613,092500,30471890,14580,14580,14580,14580,1
|
|
20230613,092400,30457310,14550,14580,14580,14550,13
|
|
20230613,092300,30268010,14560,14560,14560,14560,408
|
|
20230613,092200,24327530,14590,14580,14590,14580,461
|
|
20230613,092100,17605030,14540,14530,14580,14530,556
|
|
20230613,092000,9518490,14530,14540,14540,14530,37
|
|
20230613,091900,8980750,14550,14550,14550,14550,2
|
|
20230613,091800,8951650,14550,14550,14550,14550,11
|
|
20230613,091700,8791600,14560,14560,14560,14560,76
|
|
20230613,091600,7685040,14560,14560,14560,14560,0
|
|
20230613,091500,7685040,14560,14560,14560,14560,1
|
|
20230613,091400,7670480,14550,14560,14560,14550,55
|
|
20230613,091300,6869870,14580,14580,14580,14580,0
|
|
20230613,091200,6869870,14580,14580,14580,14580,1
|
|
20230613,091100,6855290,14590,14550,14590,14550,364
|
|
20230613,091000,1557930,14530,14530,14530,14530,0
|
|
20230613,090900,1557930,14530,14530,14530,14530,0
|
|
20230613,090800,1557930,14530,14530,14530,14530,0
|
|
20230613,090700,1557930,14530,14540,14540,14530,10
|
|
20230613,090600,1412620,14550,14550,14550,14550,0
|
|
20230613,090500,1412620,14550,14550,14550,14550,1
|
|
20230613,090400,1398070,14540,14550,14550,14540,72
|
|
20230613,090300,350560,14610,14610,14610,14610,0
|
|
20230613,090200,350560,14610,14610,14610,14610,3
|
|
20230613,090100,306730,14610,14600,14610,14600,6
|
|
20230613,090000,219080,14560,14610,14610,14560,15
|