624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,192100,502900700,14590,14590,14590,14590,6930
|
|
20230615,192000,502900700,14590,14590,14590,14590,0
|
|
20230615,191900,502900700,14590,14590,14590,14590,0
|
|
20230615,191800,502900700,14590,14590,14590,14590,0
|
|
20230615,191700,502900700,14590,14590,14590,14590,0
|
|
20230615,191600,502900700,14590,14590,14590,14590,0
|
|
20230615,191500,502900700,14590,14590,14590,14590,0
|
|
20230615,191400,502900700,14590,14590,14590,14590,0
|
|
20230615,191300,502900700,14590,14590,14590,14590,0
|
|
20230615,191200,502900700,14590,14590,14590,14590,0
|
|
20230615,191100,502900700,14590,14590,14590,14590,0
|
|
20230615,191000,502900700,14590,14590,14590,14590,0
|
|
20230615,190900,502900700,14590,14590,14590,14590,0
|
|
20230615,190800,502900700,14590,14590,14590,14590,0
|
|
20230615,190700,502900700,14590,14590,14590,14590,0
|
|
20230615,190600,502900700,14590,14590,14590,14590,0
|
|
20230615,190500,502900700,14590,14590,14590,14590,0
|
|
20230615,190400,502900700,14590,14590,14590,14590,0
|
|
20230615,190300,502900700,14590,14590,14590,14590,0
|
|
20230615,190200,502900700,14590,14590,14590,14590,0
|
|
20230615,190100,502900700,14590,14590,14590,14590,0
|
|
20230615,190000,502900700,14590,14590,14590,14590,0
|
|
20230615,185900,502900700,14590,14590,14590,14590,0
|
|
20230615,185800,502900700,14590,14590,14590,14590,0
|
|
20230615,185700,502900700,14590,14590,14590,14590,0
|
|
20230615,185600,502900700,14590,14590,14590,14590,0
|
|
20230615,185500,502900700,14590,14590,14590,14590,0
|
|
20230615,185400,502900700,14590,14590,14590,14590,0
|
|
20230615,185300,502900700,14590,14590,14590,14590,0
|
|
20230615,185200,502900700,14590,14590,14590,14590,0
|
|
20230615,185100,502900700,14590,14590,14590,14590,6930
|
|
20230615,185000,502900700,14590,14590,14590,14590,0
|
|
20230615,184900,502900700,14590,14590,14590,14590,0
|
|
20230615,184800,502900700,14590,14590,14590,14590,0
|
|
20230615,184700,502900700,14590,14590,14590,14590,0
|
|
20230615,184600,502900700,14590,14590,14590,14590,0
|
|
20230615,184500,502900700,14590,14590,14590,14590,0
|
|
20230615,184400,502900700,14590,14590,14590,14590,0
|
|
20230615,184300,502900700,14590,14590,14590,14590,0
|
|
20230615,184200,502900700,14590,14590,14590,14590,0
|
|
20230615,184100,502900700,14590,14590,14590,14590,0
|
|
20230615,184000,502900700,14590,14590,14590,14590,0
|
|
20230615,183900,502900700,14590,14590,14590,14590,0
|
|
20230615,183800,502900700,14590,14590,14590,14590,0
|
|
20230615,183700,502900700,14590,14590,14590,14590,0
|
|
20230615,183600,502900700,14590,14590,14590,14590,0
|
|
20230615,183500,502900700,14590,14590,14590,14590,0
|
|
20230615,183400,502900700,14590,14590,14590,14590,0
|
|
20230615,183300,502900700,14590,14590,14590,14590,0
|
|
20230615,183200,502900700,14590,14590,14590,14590,0
|
|
20230615,183100,502900700,14590,14590,14590,14590,0
|
|
20230615,183000,502900700,14590,14590,14590,14590,0
|
|
20230615,182900,502900700,14590,14590,14590,14590,0
|
|
20230615,182800,502900700,14590,14590,14590,14590,0
|
|
20230615,182700,502900700,14590,14590,14590,14590,0
|
|
20230615,182600,502900700,14590,14590,14590,14590,0
|
|
20230615,182500,502900700,14590,14590,14590,14590,0
|
|
20230615,182400,502900700,14590,14590,14590,14590,0
|
|
20230615,182300,502900700,14590,14590,14590,14590,0
|
|
20230615,182200,502900700,14590,14590,14590,14590,0
|
|
20230615,182100,502900700,14590,14590,14590,14590,6930
|
|
20230615,182000,502900700,14590,14590,14590,14590,0
|
|
20230615,181900,502900700,14590,14590,14590,14590,0
|
|
20230615,181800,502900700,14590,14590,14590,14590,0
|
|
20230615,181700,502900700,14590,14590,14590,14590,0
|
|
20230615,181600,502900700,14590,14590,14590,14590,0
|
|
20230615,181500,502900700,14590,14590,14590,14590,0
|
|
20230615,181400,502900700,14590,14590,14590,14590,0
|
|
20230615,181300,502900700,14590,14590,14590,14590,0
|
|
20230615,181200,502900700,14590,14590,14590,14590,0
|
|
20230615,181100,502900700,14590,14590,14590,14590,0
|
|
20230615,181000,502900700,14590,14590,14590,14590,0
|
|
20230615,180900,502900700,14590,14590,14590,14590,0
|
|
20230615,180800,502900700,14590,14590,14590,14590,0
|
|
20230615,180700,502900700,14590,14590,14590,14590,0
|
|
20230615,180600,502900700,14590,14590,14590,14590,0
|
|
20230615,180500,502900700,14590,14590,14590,14590,0
|
|
20230615,180400,502900700,14590,14590,14590,14590,0
|
|
20230615,180300,502900700,14590,14590,14590,14590,0
|
|
20230615,180200,502900700,14590,14590,14590,14590,0
|
|
20230615,180100,502900700,14590,14590,14590,14590,0
|
|
20230615,180000,502900700,14590,14590,14590,14590,0
|
|
20230615,175900,502900700,14590,14590,14590,14590,0
|
|
20230615,175800,502900700,14590,14590,14590,14590,0
|
|
20230615,175700,502900700,14590,14590,14590,14590,0
|
|
20230615,175600,502900700,14590,14590,14590,14590,0
|
|
20230615,175500,502900700,14590,14590,14590,14590,0
|
|
20230615,175400,502900700,14590,14590,14590,14590,0
|
|
20230615,175300,502900700,14590,14590,14590,14590,0
|
|
20230615,175200,502900700,14590,14590,14590,14590,0
|
|
20230615,175100,502900700,14590,14590,14590,14590,6930
|
|
20230615,175000,502900700,14590,14590,14590,14590,0
|
|
20230615,174900,502900700,14590,14590,14590,14590,0
|
|
20230615,174800,502900700,14590,14590,14590,14590,0
|
|
20230615,174700,502900700,14590,14590,14590,14590,0
|
|
20230615,174600,502900700,14590,14590,14590,14590,0
|
|
20230615,174500,502900700,14590,14590,14590,14590,0
|
|
20230615,174400,502900700,14590,14590,14590,14590,0
|
|
20230615,174300,502900700,14590,14590,14590,14590,0
|
|
20230615,174200,502900700,14590,14590,14590,14590,0
|
|
20230615,174100,502900700,14590,14590,14590,14590,0
|
|
20230615,174000,502900700,14590,14590,14590,14590,0
|
|
20230615,173900,502900700,14590,14590,14590,14590,0
|
|
20230615,173800,502900700,14590,14590,14590,14590,0
|
|
20230615,173700,502900700,14590,14590,14590,14590,0
|
|
20230615,173600,502900700,14590,14590,14590,14590,0
|
|
20230615,173500,502900700,14590,14590,14590,14590,0
|
|
20230615,173400,502900700,14590,14590,14590,14590,0
|
|
20230615,173300,502900700,14590,14590,14590,14590,0
|
|
20230615,173200,502900700,14590,14590,14590,14590,0
|
|
20230615,173100,502900700,14590,14590,14590,14590,0
|
|
20230615,173000,502900700,14590,14590,14590,14590,0
|
|
20230615,172900,502900700,14590,14590,14590,14590,0
|
|
20230615,172800,502900700,14590,14590,14590,14590,0
|
|
20230615,172700,502900700,14590,14590,14590,14590,0
|
|
20230615,172600,502900700,14590,14590,14590,14590,0
|
|
20230615,172500,502900700,14590,14590,14590,14590,0
|
|
20230615,172400,502900700,14590,14590,14590,14590,0
|
|
20230615,172300,502900700,14590,14590,14590,14590,0
|
|
20230615,172200,502900700,14590,14590,14590,14590,0
|
|
20230615,172100,502900700,14590,14590,14590,14590,6930
|
|
20230615,172000,502900700,14590,14590,14590,14590,0
|
|
20230615,171900,502900700,14590,14590,14590,14590,0
|
|
20230615,171800,502900700,14590,14590,14590,14590,0
|
|
20230615,171700,502900700,14590,14590,14590,14590,0
|
|
20230615,171600,502900700,14590,14590,14590,14590,0
|
|
20230615,171500,502900700,14590,14590,14590,14590,0
|
|
20230615,171400,502900700,14590,14590,14590,14590,0
|
|
20230615,171300,502900700,14590,14590,14590,14590,0
|
|
20230615,171200,502900700,14590,14590,14590,14590,0
|
|
20230615,171100,502900700,14590,14590,14590,14590,0
|
|
20230615,171000,502900700,14590,14590,14590,14590,0
|
|
20230615,170900,502900700,14590,14590,14590,14590,0
|
|
20230615,170800,502900700,14590,14590,14590,14590,0
|
|
20230615,170700,502900700,14590,14590,14590,14590,0
|
|
20230615,170600,502900700,14590,14590,14590,14590,0
|
|
20230615,170500,502900700,14590,14590,14590,14590,0
|
|
20230615,170400,502900700,14590,14590,14590,14590,0
|
|
20230615,170300,502900700,14590,14590,14590,14590,0
|
|
20230615,170200,502900700,14590,14590,14590,14590,0
|
|
20230615,170100,502900700,14590,14590,14590,14590,0
|
|
20230615,170000,502900700,14590,14590,14590,14590,0
|
|
20230615,165900,502900700,14590,14590,14590,14590,0
|
|
20230615,165800,502900700,14590,14590,14590,14590,0
|
|
20230615,165700,502900700,14590,14590,14590,14590,0
|
|
20230615,165600,502900700,14590,14590,14590,14590,0
|
|
20230615,165500,502900700,14590,14590,14590,14590,0
|
|
20230615,165400,502900700,14590,14590,14590,14590,0
|
|
20230615,165300,502900700,14590,14590,14590,14590,0
|
|
20230615,165200,502900700,14590,14590,14590,14590,0
|
|
20230615,165100,502900700,14590,14590,14590,14590,6930
|
|
20230615,165000,502900700,14590,14590,14590,14590,0
|
|
20230615,164900,502900700,14590,14590,14590,14590,0
|
|
20230615,164800,502900700,14590,14590,14590,14590,0
|
|
20230615,164700,502900700,14590,14590,14590,14590,0
|
|
20230615,164600,502900700,14590,14590,14590,14590,0
|
|
20230615,164500,502900700,14590,14590,14590,14590,0
|
|
20230615,164400,502900700,14590,14590,14590,14590,0
|
|
20230615,164300,502900700,14590,14590,14590,14590,0
|
|
20230615,164200,502900700,14590,14590,14590,14590,0
|
|
20230615,164100,502900700,14590,14590,14590,14590,0
|
|
20230615,164000,502900700,14590,14590,14590,14590,0
|
|
20230615,163900,502900700,14590,14590,14590,14590,0
|
|
20230615,163800,502900700,14590,14590,14590,14590,0
|
|
20230615,163700,502900700,14590,14590,14590,14590,0
|
|
20230615,163600,502900700,14590,14590,14590,14590,0
|
|
20230615,163500,502900700,14590,14590,14590,14590,0
|
|
20230615,163400,502900700,14590,14590,14590,14590,0
|
|
20230615,163300,502900700,14590,14590,14590,14590,0
|
|
20230615,163200,502900700,14590,14590,14590,14590,0
|
|
20230615,163100,502900700,14590,14590,14590,14590,0
|
|
20230615,163000,502900700,14590,14590,14590,14590,0
|
|
20230615,162900,502900700,14590,14590,14590,14590,0
|
|
20230615,162800,502900700,14590,14590,14590,14590,0
|
|
20230615,162700,502900700,14590,14590,14590,14590,0
|
|
20230615,162600,502900700,14590,14590,14590,14590,0
|
|
20230615,162500,502900700,14590,14590,14590,14590,0
|
|
20230615,162400,502900700,14590,14590,14590,14590,0
|
|
20230615,162300,502900700,14590,14590,14590,14590,0
|
|
20230615,162200,502900700,14590,14590,14590,14590,0
|
|
20230615,162100,502900700,14590,14590,14590,14590,6930
|
|
20230615,162000,502900700,14590,14590,14590,14590,0
|
|
20230615,161900,502900700,14590,14590,14590,14590,0
|
|
20230615,161800,502900700,14590,14590,14590,14590,0
|
|
20230615,161700,502900700,14590,14590,14590,14590,0
|
|
20230615,161600,502900700,14590,14590,14590,14590,0
|
|
20230615,161500,502900700,14590,14590,14590,14590,0
|
|
20230615,161400,502900700,14590,14590,14590,14590,0
|
|
20230615,161300,502900700,14590,14590,14590,14590,0
|
|
20230615,161200,502900700,14590,14590,14590,14590,0
|
|
20230615,161100,502900700,14590,14590,14590,14590,0
|
|
20230615,161000,502900700,14590,14590,14590,14590,0
|
|
20230615,160900,502900700,14590,14590,14590,14590,0
|
|
20230615,160800,502900700,14590,14590,14590,14590,0
|
|
20230615,160700,502900700,14590,14590,14590,14590,0
|
|
20230615,160600,502900700,14590,14590,14590,14590,0
|
|
20230615,160500,502900700,14590,14590,14590,14590,0
|
|
20230615,160400,502900700,14590,14590,14590,14590,0
|
|
20230615,160300,502900700,14590,14590,14590,14590,0
|
|
20230615,160200,502900700,14590,14590,14590,14590,0
|
|
20230615,160100,502900700,14590,14590,14590,14590,0
|
|
20230615,160000,502900700,14590,14590,14590,14590,0
|
|
20230615,155900,502900700,14590,14590,14590,14590,0
|
|
20230615,155800,502900700,14590,14590,14590,14590,0
|
|
20230615,155700,502900700,14590,14590,14590,14590,0
|
|
20230615,155600,502900700,14590,14590,14590,14590,0
|
|
20230615,155500,502900700,14590,14590,14590,14590,0
|
|
20230615,155400,502900700,14590,14590,14590,14590,0
|
|
20230615,155300,502900700,14590,14590,14590,14590,0
|
|
20230615,155200,502900700,14590,14590,14590,14590,0
|
|
20230615,155100,502900700,14590,14590,14590,14590,6930
|
|
20230615,155000,502900700,14590,14590,14590,14590,0
|
|
20230615,154900,502900700,14590,14590,14590,14590,0
|
|
20230615,154800,502900700,14590,14590,14590,14590,0
|
|
20230615,154700,502900700,14590,14590,14590,14590,0
|
|
20230615,154600,502900700,14590,14590,14590,14590,0
|
|
20230615,154500,502900700,14590,14590,14590,14590,0
|
|
20230615,154400,502900700,14590,14590,14590,14590,0
|
|
20230615,154300,502900700,14590,14590,14590,14590,0
|
|
20230615,154200,502900700,14590,14590,14590,14590,0
|
|
20230615,154100,502900700,14590,14590,14590,14590,0
|
|
20230615,154000,502900700,14590,14590,14590,14590,0
|
|
20230615,153900,502900700,14590,14590,14590,14590,0
|
|
20230615,153800,502900700,14590,14590,14590,14590,0
|
|
20230615,153700,502900700,14590,14590,14590,14590,0
|
|
20230615,153600,502900700,14590,14590,14590,14590,0
|
|
20230615,153500,502900700,14590,14590,14590,14590,0
|
|
20230615,153400,502900700,14590,14590,14590,14590,0
|
|
20230615,153300,502900700,14590,14590,14590,14590,0
|
|
20230615,153200,502900700,14590,14590,14590,14590,0
|
|
20230615,153100,502900700,14590,14590,14590,14590,0
|
|
20230615,153000,502900700,14590,14590,14590,14590,6930
|
|
20230615,152900,401792000,14490,14490,14490,14490,0
|
|
20230615,152800,401792000,14490,14490,14490,14490,0
|
|
20230615,152700,401792000,14490,14490,14490,14490,0
|
|
20230615,152600,401792000,14490,14490,14490,14490,0
|
|
20230615,152500,401792000,14490,14490,14490,14490,0
|
|
20230615,152400,401792000,14490,14490,14490,14490,0
|
|
20230615,152300,401792000,14490,14490,14490,14490,0
|
|
20230615,152200,401792000,14490,14490,14490,14490,0
|
|
20230615,152100,401792000,14490,14490,14490,14490,0
|
|
20230615,152000,401792000,14490,14490,14490,14490,0
|
|
20230615,151900,401792000,14490,14470,14490,14450,142
|
|
20230615,151800,399737200,14470,14460,14470,14460,67
|
|
20230615,151700,398768260,14450,14440,14450,14440,128
|
|
20230615,151600,396919470,14440,14440,14440,14430,78
|
|
20230615,151500,395793330,14440,14440,14440,14440,20
|
|
20230615,151400,395504530,14440,14440,14440,14440,20
|
|
20230615,151300,395215730,14440,14430,14440,14430,48
|
|
20230615,151200,394523010,14430,14430,14430,14430,17
|
|
20230615,151100,394277700,14430,14440,14440,14430,11
|
|
20230615,151000,394118920,14440,14450,14460,14440,11
|
|
20230615,150900,393959970,14450,14450,14450,14450,0
|
|
20230615,150800,393959970,14450,14450,14450,14450,10
|
|
20230615,150700,393815470,14450,14450,14450,14450,1
|
|
20230615,150600,393801020,14440,14440,14440,14440,242
|
|
20230615,150500,390306540,14440,14440,14440,14440,0
|
|
20230615,150400,390306540,14440,14440,14440,14440,0
|
|
20230615,150300,390306540,14440,14440,14440,14440,1
|
|
20230615,150200,390292100,14370,14430,14430,14370,851
|
|
20230615,150100,378050260,14440,14440,14440,14440,0
|
|
20230615,150000,378050260,14440,14440,14440,14440,10
|
|
20230615,145900,377905860,14440,14420,14440,14420,41
|
|
20230615,145800,377314620,14420,14420,14420,14420,0
|
|
20230615,145700,377314620,14420,14420,14420,14420,0
|
|
20230615,145600,377314620,14420,14420,14420,14420,0
|
|
20230615,145500,377314620,14420,14420,14420,14420,11
|
|
20230615,145400,377156000,14420,14420,14420,14420,2
|
|
20230615,145300,377127160,14420,14420,14420,14410,63
|
|
20230615,145200,376219200,14420,14440,14440,14420,100
|
|
20230615,145100,374776310,14440,14440,14440,14440,0
|
|
20230615,145000,374776310,14440,14440,14440,14440,0
|
|
20230615,144900,374776310,14440,14430,14440,14430,133
|
|
20230615,144800,372857110,14430,14430,14430,14430,0
|
|
20230615,144700,372857110,14430,14430,14430,14430,8
|
|
20230615,144600,372741670,14430,14430,14430,14430,0
|
|
20230615,144500,372741670,14430,14430,14430,14430,0
|
|
20230615,144400,372741670,14430,14430,14430,14430,0
|
|
20230615,144300,372741670,14430,14400,14430,14400,29
|
|
20230615,144200,372324040,14400,14420,14420,14400,612
|
|
20230615,144100,363509480,14430,14430,14430,14430,100
|
|
20230615,144000,362066480,14430,14430,14430,14430,1
|
|
20230615,143900,362052050,14420,14430,14430,14420,372
|
|
20230615,143800,356687690,14430,14430,14430,14430,96
|
|
20230615,143700,355302410,14420,14420,14420,14420,0
|
|
20230615,143600,355302410,14420,14420,14420,14420,57
|
|
20230615,143500,354480470,14420,14420,14420,14420,62
|
|
20230615,143400,353586430,14430,14430,14430,14430,0
|
|
20230615,143300,353586430,14430,14430,14430,14430,0
|
|
20230615,143200,353586430,14430,14430,14430,14430,11
|
|
20230615,143100,353427700,14430,14430,14430,14430,0
|
|
20230615,143000,353427700,14430,14430,14430,14430,100
|
|
20230615,142900,351984700,14430,14420,14430,14420,60
|
|
20230615,142800,351119490,14430,14430,14430,14430,0
|
|
20230615,142700,351119490,14430,14430,14430,14430,0
|
|
20230615,142600,351119490,14430,14430,14430,14430,0
|
|
20230615,142500,351119490,14430,14430,14430,14430,98
|
|
20230615,142400,349705350,14410,14410,14410,14410,0
|
|
20230615,142300,349705350,14410,14410,14410,14410,0
|
|
20230615,142200,349705350,14410,14410,14410,14410,25
|
|
20230615,142100,349345100,14430,14430,14430,14430,1
|
|
20230615,142000,349330670,14410,14410,14410,14410,0
|
|
20230615,141900,349330670,14410,14410,14410,14410,1
|
|
20230615,141800,349316260,14410,14410,14410,14410,0
|
|
20230615,141700,349316260,14410,14410,14410,14410,0
|
|
20230615,141600,349316260,14410,14410,14410,14410,0
|
|
20230615,141500,349316260,14410,14410,14410,14410,29
|
|
20230615,141400,348898370,14430,14430,14430,14430,0
|
|
20230615,141300,348898370,14430,14430,14430,14430,0
|
|
20230615,141200,348898370,14430,14430,14430,14430,0
|
|
20230615,141100,348898370,14430,14430,14430,14430,0
|
|
20230615,141000,348898370,14430,14430,14430,14430,0
|
|
20230615,140900,348898370,14430,14430,14430,14430,0
|
|
20230615,140800,348898370,14430,14430,14430,14430,0
|
|
20230615,140700,348898370,14430,14430,14430,14430,0
|
|
20230615,140600,348898370,14430,14430,14430,14430,0
|
|
20230615,140500,348898370,14430,14430,14430,14430,1
|
|
20230615,140400,348883940,14400,14400,14400,14400,28
|
|
20230615,140300,348480740,14410,14410,14410,14410,1
|
|
20230615,140200,348466330,14400,14400,14400,14400,0
|
|
20230615,140100,348466330,14400,14400,14400,14400,29
|
|
20230615,140000,348048730,14410,14430,14430,14410,2
|
|
20230615,135900,348019890,14400,14400,14400,14400,1
|
|
20230615,135800,348005490,14390,14390,14390,14390,0
|
|
20230615,135700,348005490,14390,14390,14390,14390,0
|
|
20230615,135600,348005490,14390,14390,14390,14390,100
|
|
20230615,135500,346566490,14390,14400,14400,14390,26
|
|
20230615,135400,346192330,14430,14430,14430,14430,0
|
|
20230615,135300,346192330,14430,14430,14430,14430,0
|
|
20230615,135200,346192330,14430,14430,14430,14430,0
|
|
20230615,135100,346192330,14430,14430,14430,14430,0
|
|
20230615,135000,346192330,14430,14430,14430,14430,0
|
|
20230615,134900,346192330,14430,14430,14430,14430,0
|
|
20230615,134800,346192330,14430,14430,14430,14390,201
|
|
20230615,134700,343297660,14410,14410,14410,14410,0
|
|
20230615,134600,343297660,14410,14420,14420,14410,28
|
|
20230615,134500,342894170,14430,14430,14430,14430,0
|
|
20230615,134400,342894170,14430,14430,14430,14430,0
|
|
20230615,134300,342894170,14430,14430,14430,14430,0
|
|
20230615,134200,342894170,14430,14430,14430,14430,1
|
|
20230615,134100,342879740,14410,14430,14430,14410,20
|
|
20230615,134000,342591510,14440,14440,14440,14440,0
|
|
20230615,133900,342591510,14440,14440,14440,14440,0
|
|
20230615,133800,342591510,14440,14440,14440,14440,1
|
|
20230615,133700,342577070,14440,14430,14440,14430,30
|
|
20230615,133600,342144160,14430,14430,14430,14430,1303
|
|
20230615,133500,323341870,14430,14430,14430,14430,0
|
|
20230615,133400,323341870,14430,14430,14430,14430,1947
|
|
20230615,133300,295246660,14430,14430,14430,14430,39
|
|
20230615,133200,294683890,14430,14430,14430,14430,0
|
|
20230615,133100,294683890,14430,14430,14430,14430,0
|
|
20230615,133000,294683890,14430,14430,14430,14430,0
|
|
20230615,132900,294683890,14430,14430,14430,14430,9
|
|
20230615,132800,294554020,14440,14440,14440,14440,0
|
|
20230615,132700,294554020,14440,14440,14440,14440,1
|
|
20230615,132600,294539580,14440,14440,14440,14440,1
|
|
20230615,132500,294525140,14430,14430,14430,14430,52
|
|
20230615,132400,293774780,14430,14430,14430,14430,26
|
|
20230615,132300,293399600,14430,14430,14430,14430,0
|
|
20230615,132200,293399600,14430,14430,14430,14430,0
|
|
20230615,132100,293399600,14430,14430,14430,14430,0
|
|
20230615,132000,293399600,14430,14430,14430,14430,0
|
|
20230615,131900,293399600,14430,14430,14430,14430,0
|
|
20230615,131800,293399600,14430,14430,14430,14430,0
|
|
20230615,131700,293399600,14430,14430,14430,14430,37
|
|
20230615,131600,292865690,14430,14430,14430,14430,0
|
|
20230615,131500,292865690,14430,14430,14430,14430,0
|
|
20230615,131400,292865690,14430,14430,14430,14430,2
|
|
20230615,131300,292836830,14400,14400,14400,14400,0
|
|
20230615,131200,292836830,14400,14400,14400,14400,0
|
|
20230615,131100,292836830,14400,14400,14400,14400,0
|
|
20230615,131000,292836830,14400,14410,14410,14400,130
|
|
20230615,130900,290964330,14410,14410,14410,14410,25
|
|
20230615,130800,290604080,14420,14420,14420,14420,1
|
|
20230615,130700,290589660,14420,14420,14420,14420,0
|
|
20230615,130600,290589660,14420,14420,14420,14420,0
|
|
20230615,130500,290589660,14420,14440,14440,14420,130
|
|
20230615,130400,288713880,14440,14440,14440,14440,100
|
|
20230615,130300,287269880,14440,14440,14440,14440,0
|
|
20230615,130200,287269880,14440,14440,14440,14440,0
|
|
20230615,130100,287269880,14440,14440,14440,14440,0
|
|
20230615,130000,287269880,14440,14440,14440,14440,0
|
|
20230615,125900,287269880,14440,14440,14440,14440,0
|
|
20230615,125800,287269880,14440,14440,14450,14440,223
|
|
20230615,125700,284049750,14440,14440,14440,14440,0
|
|
20230615,125600,284049750,14440,14440,14440,14440,1
|
|
20230615,125500,284035310,14430,14430,14430,14430,84
|
|
20230615,125400,282823190,14430,14430,14430,14430,0
|
|
20230615,125300,282823190,14430,14430,14430,14430,0
|
|
20230615,125200,282823190,14430,14430,14430,14430,0
|
|
20230615,125100,282823190,14430,14430,14430,14430,0
|
|
20230615,125000,282823190,14430,14430,14430,14430,0
|
|
20230615,124900,282823190,14430,14430,14430,14430,0
|
|
20230615,124800,282823190,14430,14430,14430,14430,1
|
|
20230615,124700,282808760,14420,14420,14420,14420,0
|
|
20230615,124600,282808760,14420,14420,14420,14420,157
|
|
20230615,124500,280544820,14420,14420,14420,14420,0
|
|
20230615,124400,280544820,14420,14420,14420,14420,0
|
|
20230615,124300,280544820,14420,14420,14420,14420,1
|
|
20230615,124200,280530400,14400,14410,14410,14400,15
|
|
20230615,124100,280314390,14430,14430,14430,14430,0
|
|
20230615,124000,280314390,14430,14430,14430,14430,0
|
|
20230615,123900,280314390,14430,14430,14430,14430,0
|
|
20230615,123800,280314390,14430,14430,14430,14430,0
|
|
20230615,123700,280314390,14430,14430,14430,14430,0
|
|
20230615,123600,280314390,14430,14430,14430,14430,1
|
|
20230615,123500,280299960,14390,14390,14390,14390,536
|
|
20230615,123400,272586920,14390,14400,14400,14390,610
|
|
20230615,123300,263807640,14400,14400,14400,14400,0
|
|
20230615,123200,263807640,14400,14400,14400,14400,0
|
|
20230615,123100,263807640,14400,14410,14410,14400,100
|
|
20230615,123000,262367110,14420,14420,14420,14420,27
|
|
20230615,122900,261977770,14420,14420,14420,14420,25
|
|
20230615,122800,261617270,14430,14430,14430,14430,1
|
|
20230615,122700,261602840,14440,14440,14440,14440,0
|
|
20230615,122600,261602840,14440,14440,14440,14440,0
|
|
20230615,122500,261602840,14440,14440,14440,14440,11
|
|
20230615,122400,261444000,14440,14440,14440,14440,300
|
|
20230615,122300,257112000,14440,14440,14440,14440,0
|
|
20230615,122200,257112000,14440,14440,14440,14440,100
|
|
20230615,122100,255668000,14420,14420,14420,14420,0
|
|
20230615,122000,255668000,14420,14420,14420,14420,0
|
|
20230615,121900,255668000,14420,14420,14420,14420,0
|
|
20230615,121800,255668000,14420,14420,14420,14420,0
|
|
20230615,121700,255668000,14420,14420,14420,14420,0
|
|
20230615,121600,255668000,14420,14420,14420,14420,27
|
|
20230615,121500,255278660,14440,14440,14440,14440,68
|
|
20230615,121400,254296740,14450,14450,14450,14450,0
|
|
20230615,121300,254296740,14450,14450,14450,14450,0
|
|
20230615,121200,254296740,14450,14450,14450,14450,0
|
|
20230615,121100,254296740,14450,14450,14450,14450,3
|
|
20230615,121000,254253390,14450,14450,14450,14450,0
|
|
20230615,120900,254253390,14450,14450,14450,14450,0
|
|
20230615,120800,254253390,14450,14450,14450,14450,0
|
|
20230615,120700,254253390,14450,14450,14450,14450,0
|
|
20230615,120600,254253390,14450,14450,14450,14450,1
|
|
20230615,120500,254238940,14440,14440,14440,14440,50
|
|
20230615,120400,253516940,14440,14440,14440,14440,0
|
|
20230615,120300,253516940,14440,14440,14440,14440,0
|
|
20230615,120200,253516940,14440,14440,14440,14440,0
|
|
20230615,120100,253516940,14440,14440,14440,14440,49
|
|
20230615,120000,252809380,14440,14430,14440,14430,56
|
|
20230615,115900,252001290,14430,14430,14430,14430,20
|
|
20230615,115800,251712690,14420,14420,14420,14420,100
|
|
20230615,115700,250270690,14420,14420,14420,14420,5
|
|
20230615,115600,250198590,14430,14430,14430,14430,0
|
|
20230615,115500,250198590,14430,14430,14430,14430,0
|
|
20230615,115400,250198590,14430,14430,14430,14430,0
|
|
20230615,115300,250198590,14430,14430,14430,14430,1
|
|
20230615,115200,250184160,14380,14420,14420,14380,40
|
|
20230615,115100,249607670,14420,14420,14420,14420,16
|
|
20230615,115000,249376950,14420,14420,14420,14420,0
|
|
20230615,114900,249376950,14420,14410,14420,14410,10
|
|
20230615,114800,249232840,14410,14410,14420,14410,1003
|
|
20230615,114700,234779580,14410,14410,14410,14410,0
|
|
20230615,114600,234779580,14410,14410,14410,14410,1
|
|
20230615,114500,234765170,14410,14410,14410,14410,139
|
|
20230615,114400,232762180,14400,14400,14400,14400,263
|
|
20230615,114300,228974980,14400,14400,14400,14400,0
|
|
20230615,114200,228974980,14400,14400,14400,14400,85
|
|
20230615,114100,227750980,14400,14410,14410,14400,18
|
|
20230615,114000,227491750,14400,14400,14400,14400,300
|
|
20230615,113900,223171750,14380,14390,14390,14380,76
|
|
20230615,113800,222078550,14390,14390,14390,14390,120
|
|
20230615,113700,220351750,14410,14390,14410,14390,499
|
|
20230615,113600,213171120,14390,14390,14390,14390,200
|
|
20230615,113500,210293120,14390,14390,14390,14390,141
|
|
20230615,113400,208264130,14390,14390,14390,14390,9
|
|
20230615,113300,208134620,14390,14390,14390,14390,0
|
|
20230615,113200,208134620,14390,14410,14410,14390,25
|
|
20230615,113100,207774670,14410,14410,14410,14410,0
|
|
20230615,113000,207774670,14410,14400,14410,14400,3
|
|
20230615,112900,207731450,14400,14400,14400,14400,1
|
|
20230615,112800,207717050,14410,14400,14410,14400,95
|
|
20230615,112700,206349040,14410,14400,14410,14400,10
|
|
20230615,112600,206205030,14410,14410,14410,14410,0
|
|
20230615,112500,206205030,14410,14410,14410,14410,0
|
|
20230615,112400,206205030,14410,14410,14410,14410,0
|
|
20230615,112300,206205030,14410,14410,14410,14410,0
|
|
20230615,112200,206205030,14410,14380,14410,14380,200
|
|
20230615,112100,203327840,14380,14380,14380,14380,1
|
|
20230615,112000,203313460,14390,14390,14390,14390,1
|
|
20230615,111900,203299070,14360,14360,14360,14360,1026
|
|
20230615,111800,188565710,14360,14410,14410,14360,38
|
|
20230615,111700,188019630,14370,14370,14420,14370,2025
|
|
20230615,111600,158920330,14380,14380,14380,14380,0
|
|
20230615,111500,158920330,14380,14380,14380,14380,1020
|
|
20230615,111400,144252730,14380,14380,14380,14380,0
|
|
20230615,111300,144252730,14380,14380,14380,14380,0
|
|
20230615,111200,144252730,14380,14380,14380,14380,0
|
|
20230615,111100,144252730,14380,14380,14380,14380,1
|
|
20230615,111000,144238350,14440,14440,14440,14440,0
|
|
20230615,110900,144238350,14440,14440,14440,14440,1
|
|
20230615,110800,144223910,14390,14370,14390,14370,43
|
|
20230615,110700,143605980,14370,14370,14370,14370,1
|
|
20230615,110600,143591610,14390,14390,14390,14390,0
|
|
20230615,110500,143591610,14390,14390,14390,14390,0
|
|
20230615,110400,143591610,14390,14380,14390,14380,2
|
|
20230615,110300,143562840,14350,14380,14390,14350,1662
|
|
20230615,110200,119686520,14400,14400,14400,14400,0
|
|
20230615,110100,119686520,14400,14400,14400,14400,26
|
|
20230615,110000,119312120,14420,14410,14420,14410,10
|
|
20230615,105900,119167930,14430,14430,14430,14430,0
|
|
20230615,105800,119167930,14430,14430,14430,14430,1
|
|
20230615,105700,119153500,14430,14380,14440,14380,123
|
|
20230615,105600,117384600,14380,14380,14380,14380,35
|
|
20230615,105500,116881300,14380,14380,14380,14380,2
|
|
20230615,105400,116852540,14380,14390,14390,14380,821
|
|
20230615,105300,105044020,14390,14420,14420,14390,50
|
|
20230615,105200,104324350,14400,14400,14400,14400,541
|
|
20230615,105100,96533950,14400,14400,14400,14400,27
|
|
20230615,105000,96145150,14400,14400,14400,14400,0
|
|
20230615,104900,96145150,14400,14400,14400,14400,0
|
|
20230615,104800,96145150,14400,14400,14400,14400,0
|
|
20230615,104700,96145150,14400,14400,14400,14400,2
|
|
20230615,104600,96116350,14400,14410,14410,14400,20
|
|
20230615,104500,95828340,14430,14430,14430,14430,89
|
|
20230615,104400,94544070,14430,14430,14430,14430,56
|
|
20230615,104300,93735990,14430,14430,14430,14430,0
|
|
20230615,104200,93735990,14430,14430,14430,14430,0
|
|
20230615,104100,93735990,14430,14420,14430,14400,1001
|
|
20230615,104000,79319130,14430,14430,14430,14430,18
|
|
20230615,103900,79059390,14430,14430,14430,14430,0
|
|
20230615,103800,79059390,14430,14430,14430,14430,0
|
|
20230615,103700,79059390,14430,14430,14430,14430,82
|
|
20230615,103600,77876130,14430,14430,14430,14430,1
|
|
20230615,103500,77861700,14410,14410,14430,14410,11
|
|
20230615,103400,77703170,14410,14410,14410,14410,0
|
|
20230615,103300,77703170,14410,14410,14430,14410,526
|
|
20230615,103200,70123490,14410,14410,14410,14410,25
|
|
20230615,103100,69763240,14450,14450,14450,14450,0
|
|
20230615,103000,69763240,14450,14450,14450,14450,0
|
|
20230615,102900,69763240,14450,14450,14450,14450,1
|
|
20230615,102800,69748790,14420,14420,14420,14420,0
|
|
20230615,102700,69748790,14420,14420,14420,14420,252
|
|
20230615,102600,66114950,14420,14420,14420,14420,0
|
|
20230615,102500,66114950,14420,14420,14420,14420,10
|
|
20230615,102400,65970750,14450,14420,14450,14420,176
|
|
20230615,102300,63432800,14420,14420,14420,14420,373
|
|
20230615,102200,58054140,14420,14420,14420,14420,28
|
|
20230615,102100,57650380,14420,14420,14420,14420,0
|
|
20230615,102000,57650380,14420,14420,14420,14420,1
|
|
20230615,101900,57635960,14450,14450,14450,14450,0
|
|
20230615,101800,57635960,14450,14450,14450,14450,0
|
|
20230615,101700,57635960,14450,14440,14450,14420,101
|
|
20230615,101600,56178570,14430,14450,14450,14430,610
|
|
20230615,101500,47369270,14460,14460,14460,14460,0
|
|
20230615,101400,47369270,14460,14460,14460,14460,75
|
|
20230615,101300,46284770,14460,14470,14470,14460,178
|
|
20230615,101200,43710780,14470,14470,14470,14470,0
|
|
20230615,101100,43710780,14470,14470,14470,14470,100
|
|
20230615,101000,42263780,14470,14470,14470,14470,10
|
|
20230615,100900,42119080,14480,14480,14480,14480,0
|
|
20230615,100800,42119080,14480,14480,14480,14480,4
|
|
20230615,100700,42061160,14520,14520,14520,14520,1
|
|
20230615,100600,42046640,14480,14480,14480,14480,26
|
|
20230615,100500,41670160,14490,14490,14490,14490,1
|
|
20230615,100400,41655670,14530,14530,14530,14530,0
|
|
20230615,100300,41655670,14530,14530,14530,14530,0
|
|
20230615,100200,41655670,14530,14530,14530,14530,0
|
|
20230615,100100,41655670,14530,14530,14530,14530,0
|
|
20230615,100000,41655670,14530,14480,14530,14480,207
|
|
20230615,095900,38658210,14530,14520,14530,14520,3
|
|
20230615,095800,38614640,14480,14480,14480,14480,23
|
|
20230615,095700,38281600,14490,14490,14490,14490,96
|
|
20230615,095600,36890560,14530,14530,14530,14530,0
|
|
20230615,095500,36890560,14530,14530,14530,14530,0
|
|
20230615,095400,36890560,14530,14530,14530,14530,1
|
|
20230615,095300,36876030,14490,14500,14500,14490,30
|
|
20230615,095200,36441320,14550,14550,14550,14550,0
|
|
20230615,095100,36441320,14550,14550,14550,14550,0
|
|
20230615,095000,36441320,14550,14550,14550,14550,0
|
|
20230615,094900,36441320,14550,14550,14550,14550,0
|
|
20230615,094800,36441320,14550,14550,14550,14550,1
|
|
20230615,094700,36426770,14550,14550,14550,14550,0
|
|
20230615,094600,36426770,14550,14550,14550,14550,0
|
|
20230615,094500,36426770,14550,14550,14550,14550,179
|
|
20230615,094400,33822320,14520,14520,14520,14520,100
|
|
20230615,094300,32370320,14510,14500,14510,14500,168
|
|
20230615,094200,29932820,14490,14490,14490,14490,368
|
|
20230615,094100,24600500,14490,14490,14490,14490,0
|
|
20230615,094000,24600500,14490,14490,14490,14490,20
|
|
20230615,093900,24310700,14490,14490,14490,14490,10
|
|
20230615,093800,24165800,14490,14480,14490,14480,82
|
|
20230615,093700,22978410,14490,14490,14490,14490,0
|
|
20230615,093600,22978410,14490,14490,14490,14490,10
|
|
20230615,093500,22833510,14440,14470,14470,14440,100
|
|
20230615,093400,21389380,14490,14490,14500,14490,11
|
|
20230615,093300,21229980,14490,14490,14490,14490,1
|
|
20230615,093200,21215490,14480,14480,14480,14480,1
|
|
20230615,093100,21201010,14450,14450,14450,14450,120
|
|
20230615,093000,19467010,14450,14450,14450,14450,0
|
|
20230615,092900,19467010,14450,14450,14450,14450,1
|
|
20230615,092800,19452560,14440,14440,14440,14440,0
|
|
20230615,092700,19452560,14440,14440,14440,14440,0
|
|
20230615,092600,19452560,14440,14450,14450,14440,175
|
|
20230615,092500,16925540,14480,14480,14480,14480,200
|
|
20230615,092400,14029540,14480,14480,14480,14480,0
|
|
20230615,092300,14029540,14480,14480,14480,14480,0
|
|
20230615,092200,14029540,14480,14480,14480,14480,0
|
|
20230615,092100,14029540,14480,14470,14480,14470,10
|
|
20230615,092000,13884790,14430,14430,14430,14430,0
|
|
20230615,091900,13884790,14430,14430,14430,14430,0
|
|
20230615,091800,13884790,14430,14480,14490,14430,136
|
|
20230615,091700,11921770,14440,14440,14440,14440,0
|
|
20230615,091600,11921770,14440,14440,14450,14440,110
|
|
20230615,091500,10333050,14440,14440,14440,14440,0
|
|
20230615,091400,10333050,14440,14440,14440,14440,1
|
|
20230615,091300,10318610,14500,14430,14500,14430,9
|
|
20230615,091200,10188390,14430,14440,14440,14430,295
|
|
20230615,091100,5931530,14430,14430,14430,14430,15
|
|
20230615,091000,5715080,14520,14520,14520,14520,0
|
|
20230615,090900,5715080,14520,14520,14520,14520,0
|
|
20230615,090800,5715080,14520,14440,14520,14430,13
|
|
20230615,090700,5527010,14430,14440,14440,14430,107
|
|
20230615,090600,3982910,14420,14500,14500,14420,200
|
|
20230615,090500,1092860,14560,14560,14560,14560,1
|
|
20230615,090400,1078300,14500,14500,14500,14500,1
|
|
20230615,090300,1063800,14580,14580,14580,14580,0
|
|
20230615,090200,1063800,14580,14580,14580,14580,5
|
|
20230615,090100,990900,14580,14580,14580,14580,41
|
|
20230615,090000,393120,14560,14560,14560,14560,27
|