700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,203700,363553210,14470,14470,14470,14470,5539
|
|
20230619,203600,363553210,14470,14470,14470,14470,0
|
|
20230619,203500,363553210,14470,14470,14470,14470,0
|
|
20230619,203400,363553210,14470,14470,14470,14470,0
|
|
20230619,203300,363553210,14470,14470,14470,14470,0
|
|
20230619,203200,363553210,14470,14470,14470,14470,0
|
|
20230619,203100,363553210,14470,14470,14470,14470,0
|
|
20230619,203000,363553210,14470,14470,14470,14470,0
|
|
20230619,202900,363553210,14470,14470,14470,14470,0
|
|
20230619,202800,363553210,14470,14470,14470,14470,0
|
|
20230619,202700,363553210,14470,14470,14470,14470,0
|
|
20230619,202600,363553210,14470,14470,14470,14470,0
|
|
20230619,202500,363553210,14470,14470,14470,14470,0
|
|
20230619,202400,363553210,14470,14470,14470,14470,0
|
|
20230619,202300,363553210,14470,14470,14470,14470,0
|
|
20230619,202200,363553210,14470,14470,14470,14470,0
|
|
20230619,202100,363553210,14470,14470,14470,14470,0
|
|
20230619,202000,363553210,14470,14470,14470,14470,0
|
|
20230619,201900,363553210,14470,14470,14470,14470,0
|
|
20230619,201800,363553210,14470,14470,14470,14470,0
|
|
20230619,201700,363553210,14470,14470,14470,14470,0
|
|
20230619,201600,363553210,14470,14470,14470,14470,0
|
|
20230619,201500,363553210,14470,14470,14470,14470,0
|
|
20230619,201400,363553210,14470,14470,14470,14470,0
|
|
20230619,201300,363553210,14470,14470,14470,14470,0
|
|
20230619,201200,363553210,14470,14470,14470,14470,0
|
|
20230619,201100,363553210,14470,14470,14470,14470,0
|
|
20230619,201000,363553210,14470,14470,14470,14470,0
|
|
20230619,200900,363553210,14470,14470,14470,14470,0
|
|
20230619,200800,363553210,14470,14470,14470,14470,0
|
|
20230619,200700,363553210,14470,14470,14470,14470,5539
|
|
20230619,200600,363553210,14470,14470,14470,14470,0
|
|
20230619,200500,363553210,14470,14470,14470,14470,0
|
|
20230619,200400,363553210,14470,14470,14470,14470,0
|
|
20230619,200300,363553210,14470,14470,14470,14470,0
|
|
20230619,200200,363553210,14470,14470,14470,14470,0
|
|
20230619,200100,363553210,14470,14470,14470,14470,0
|
|
20230619,200000,363553210,14470,14470,14470,14470,0
|
|
20230619,195900,363553210,14470,14470,14470,14470,0
|
|
20230619,195800,363553210,14470,14470,14470,14470,0
|
|
20230619,195700,363553210,14470,14470,14470,14470,0
|
|
20230619,195600,363553210,14470,14470,14470,14470,0
|
|
20230619,195500,363553210,14470,14470,14470,14470,0
|
|
20230619,195400,363553210,14470,14470,14470,14470,0
|
|
20230619,195300,363553210,14470,14470,14470,14470,0
|
|
20230619,195200,363553210,14470,14470,14470,14470,0
|
|
20230619,195100,363553210,14470,14470,14470,14470,0
|
|
20230619,195000,363553210,14470,14470,14470,14470,0
|
|
20230619,194900,363553210,14470,14470,14470,14470,0
|
|
20230619,194800,363553210,14470,14470,14470,14470,0
|
|
20230619,194700,363553210,14470,14470,14470,14470,0
|
|
20230619,194600,363553210,14470,14470,14470,14470,0
|
|
20230619,194500,363553210,14470,14470,14470,14470,0
|
|
20230619,194400,363553210,14470,14470,14470,14470,0
|
|
20230619,194300,363553210,14470,14470,14470,14470,0
|
|
20230619,194200,363553210,14470,14470,14470,14470,0
|
|
20230619,194100,363553210,14470,14470,14470,14470,0
|
|
20230619,194000,363553210,14470,14470,14470,14470,0
|
|
20230619,193900,363553210,14470,14470,14470,14470,0
|
|
20230619,193800,363553210,14470,14470,14470,14470,0
|
|
20230619,193700,363553210,14470,14470,14470,14470,5539
|
|
20230619,193600,363553210,14470,14470,14470,14470,0
|
|
20230619,193500,363553210,14470,14470,14470,14470,0
|
|
20230619,193400,363553210,14470,14470,14470,14470,0
|
|
20230619,193300,363553210,14470,14470,14470,14470,0
|
|
20230619,193200,363553210,14470,14470,14470,14470,0
|
|
20230619,193100,363553210,14470,14470,14470,14470,0
|
|
20230619,193000,363553210,14470,14470,14470,14470,0
|
|
20230619,192900,363553210,14470,14470,14470,14470,0
|
|
20230619,192800,363553210,14470,14470,14470,14470,0
|
|
20230619,192700,363553210,14470,14470,14470,14470,0
|
|
20230619,192600,363553210,14470,14470,14470,14470,0
|
|
20230619,192500,363553210,14470,14470,14470,14470,0
|
|
20230619,192400,363553210,14470,14470,14470,14470,0
|
|
20230619,192300,363553210,14470,14470,14470,14470,0
|
|
20230619,192200,363553210,14470,14470,14470,14470,0
|
|
20230619,192100,363553210,14470,14470,14470,14470,0
|
|
20230619,192000,363553210,14470,14470,14470,14470,0
|
|
20230619,191900,363553210,14470,14470,14470,14470,0
|
|
20230619,191800,363553210,14470,14470,14470,14470,0
|
|
20230619,191700,363553210,14470,14470,14470,14470,0
|
|
20230619,191600,363553210,14470,14470,14470,14470,0
|
|
20230619,191500,363553210,14470,14470,14470,14470,0
|
|
20230619,191400,363553210,14470,14470,14470,14470,0
|
|
20230619,191300,363553210,14470,14470,14470,14470,0
|
|
20230619,191200,363553210,14470,14470,14470,14470,0
|
|
20230619,191100,363553210,14470,14470,14470,14470,0
|
|
20230619,191000,363553210,14470,14470,14470,14470,0
|
|
20230619,190900,363553210,14470,14470,14470,14470,0
|
|
20230619,190800,363553210,14470,14470,14470,14470,0
|
|
20230619,190700,363553210,14470,14470,14470,14470,5539
|
|
20230619,190600,363553210,14470,14470,14470,14470,0
|
|
20230619,190500,363553210,14470,14470,14470,14470,0
|
|
20230619,190400,363553210,14470,14470,14470,14470,0
|
|
20230619,190300,363553210,14470,14470,14470,14470,0
|
|
20230619,190200,363553210,14470,14470,14470,14470,0
|
|
20230619,190100,363553210,14470,14470,14470,14470,0
|
|
20230619,190000,363553210,14470,14470,14470,14470,0
|
|
20230619,185900,363553210,14470,14470,14470,14470,0
|
|
20230619,185800,363553210,14470,14470,14470,14470,0
|
|
20230619,185700,363553210,14470,14470,14470,14470,0
|
|
20230619,185600,363553210,14470,14470,14470,14470,0
|
|
20230619,185500,363553210,14470,14470,14470,14470,0
|
|
20230619,185400,363553210,14470,14470,14470,14470,0
|
|
20230619,185300,363553210,14470,14470,14470,14470,0
|
|
20230619,185200,363553210,14470,14470,14470,14470,0
|
|
20230619,185100,363553210,14470,14470,14470,14470,0
|
|
20230619,185000,363553210,14470,14470,14470,14470,0
|
|
20230619,184900,363553210,14470,14470,14470,14470,0
|
|
20230619,184800,363553210,14470,14470,14470,14470,0
|
|
20230619,184700,363553210,14470,14470,14470,14470,0
|
|
20230619,184600,363553210,14470,14470,14470,14470,0
|
|
20230619,184500,363553210,14470,14470,14470,14470,0
|
|
20230619,184400,363553210,14470,14470,14470,14470,0
|
|
20230619,184300,363553210,14470,14470,14470,14470,0
|
|
20230619,184200,363553210,14470,14470,14470,14470,0
|
|
20230619,184100,363553210,14470,14470,14470,14470,0
|
|
20230619,184000,363553210,14470,14470,14470,14470,0
|
|
20230619,183900,363553210,14470,14470,14470,14470,0
|
|
20230619,183800,363553210,14470,14470,14470,14470,0
|
|
20230619,183700,363553210,14470,14470,14470,14470,5539
|
|
20230619,183600,363553210,14470,14470,14470,14470,0
|
|
20230619,183500,363553210,14470,14470,14470,14470,0
|
|
20230619,183400,363553210,14470,14470,14470,14470,0
|
|
20230619,183300,363553210,14470,14470,14470,14470,0
|
|
20230619,183200,363553210,14470,14470,14470,14470,0
|
|
20230619,183100,363553210,14470,14470,14470,14470,0
|
|
20230619,183000,363553210,14470,14470,14470,14470,0
|
|
20230619,182900,363553210,14470,14470,14470,14470,0
|
|
20230619,182800,363553210,14470,14470,14470,14470,0
|
|
20230619,182700,363553210,14470,14470,14470,14470,0
|
|
20230619,182600,363553210,14470,14470,14470,14470,0
|
|
20230619,182500,363553210,14470,14470,14470,14470,0
|
|
20230619,182400,363553210,14470,14470,14470,14470,0
|
|
20230619,182300,363553210,14470,14470,14470,14470,0
|
|
20230619,182200,363553210,14470,14470,14470,14470,0
|
|
20230619,182100,363553210,14470,14470,14470,14470,0
|
|
20230619,182000,363553210,14470,14470,14470,14470,0
|
|
20230619,181900,363553210,14470,14470,14470,14470,0
|
|
20230619,181800,363553210,14470,14470,14470,14470,0
|
|
20230619,181700,363553210,14470,14470,14470,14470,0
|
|
20230619,181600,363553210,14470,14470,14470,14470,0
|
|
20230619,181500,363553210,14470,14470,14470,14470,0
|
|
20230619,181400,363553210,14470,14470,14470,14470,0
|
|
20230619,181300,363553210,14470,14470,14470,14470,0
|
|
20230619,181200,363553210,14470,14470,14470,14470,0
|
|
20230619,181100,363553210,14470,14470,14470,14470,0
|
|
20230619,181000,363553210,14470,14470,14470,14470,0
|
|
20230619,180900,363553210,14470,14470,14470,14470,0
|
|
20230619,180800,363553210,14470,14470,14470,14470,0
|
|
20230619,180700,363553210,14470,14470,14470,14470,5539
|
|
20230619,180600,363553210,14470,14470,14470,14470,0
|
|
20230619,180500,363553210,14470,14470,14470,14470,0
|
|
20230619,180400,363553210,14470,14470,14470,14470,0
|
|
20230619,180300,363553210,14470,14470,14470,14470,0
|
|
20230619,180200,363553210,14470,14470,14470,14470,0
|
|
20230619,180100,363553210,14470,14470,14470,14470,0
|
|
20230619,180000,363553210,14470,14470,14470,14470,0
|
|
20230619,175900,363553210,14470,14470,14470,14470,0
|
|
20230619,175800,363553210,14470,14470,14470,14470,0
|
|
20230619,175700,363553210,14470,14470,14470,14470,0
|
|
20230619,175600,363553210,14470,14470,14470,14470,0
|
|
20230619,175500,363553210,14470,14470,14470,14470,0
|
|
20230619,175400,363553210,14470,14470,14470,14470,0
|
|
20230619,175300,363553210,14470,14470,14470,14470,0
|
|
20230619,175200,363553210,14470,14470,14470,14470,0
|
|
20230619,175100,363553210,14470,14470,14470,14470,0
|
|
20230619,175000,363553210,14470,14470,14470,14470,0
|
|
20230619,174900,363553210,14470,14470,14470,14470,0
|
|
20230619,174800,363553210,14470,14470,14470,14470,0
|
|
20230619,174700,363553210,14470,14470,14470,14470,0
|
|
20230619,174600,363553210,14470,14470,14470,14470,0
|
|
20230619,174500,363553210,14470,14470,14470,14470,0
|
|
20230619,174400,363553210,14470,14470,14470,14470,0
|
|
20230619,174300,363553210,14470,14470,14470,14470,0
|
|
20230619,174200,363553210,14470,14470,14470,14470,0
|
|
20230619,174100,363553210,14470,14470,14470,14470,0
|
|
20230619,174000,363553210,14470,14470,14470,14470,0
|
|
20230619,173900,363553210,14470,14470,14470,14470,0
|
|
20230619,173800,363553210,14470,14470,14470,14470,0
|
|
20230619,173700,363553210,14470,14470,14470,14470,5539
|
|
20230619,173600,363553210,14470,14470,14470,14470,0
|
|
20230619,173500,363553210,14470,14470,14470,14470,0
|
|
20230619,173400,363553210,14470,14470,14470,14470,0
|
|
20230619,173300,363553210,14470,14470,14470,14470,0
|
|
20230619,173200,363553210,14470,14470,14470,14470,0
|
|
20230619,173100,363553210,14470,14470,14470,14470,0
|
|
20230619,173000,363553210,14470,14470,14470,14470,0
|
|
20230619,172900,363553210,14470,14470,14470,14470,0
|
|
20230619,172800,363553210,14470,14470,14470,14470,0
|
|
20230619,172700,363553210,14470,14470,14470,14470,0
|
|
20230619,172600,363553210,14470,14470,14470,14470,0
|
|
20230619,172500,363553210,14470,14470,14470,14470,0
|
|
20230619,172400,363553210,14470,14470,14470,14470,0
|
|
20230619,172300,363553210,14470,14470,14470,14470,0
|
|
20230619,172200,363553210,14470,14470,14470,14470,0
|
|
20230619,172100,363553210,14470,14470,14470,14470,0
|
|
20230619,172000,363553210,14470,14470,14470,14470,0
|
|
20230619,171900,363553210,14470,14470,14470,14470,0
|
|
20230619,171800,363553210,14470,14470,14470,14470,0
|
|
20230619,171700,363553210,14470,14470,14470,14470,0
|
|
20230619,171600,363553210,14470,14470,14470,14470,0
|
|
20230619,171500,363553210,14470,14470,14470,14470,0
|
|
20230619,171400,363553210,14470,14470,14470,14470,0
|
|
20230619,171300,363553210,14470,14470,14470,14470,0
|
|
20230619,171200,363553210,14470,14470,14470,14470,0
|
|
20230619,171100,363553210,14470,14470,14470,14470,0
|
|
20230619,171000,363553210,14470,14470,14470,14470,0
|
|
20230619,170900,363553210,14470,14470,14470,14470,0
|
|
20230619,170800,363553210,14470,14470,14470,14470,0
|
|
20230619,170700,363553210,14470,14470,14470,14470,5539
|
|
20230619,170600,363553210,14470,14470,14470,14470,0
|
|
20230619,170500,363553210,14470,14470,14470,14470,0
|
|
20230619,170400,363553210,14470,14470,14470,14470,0
|
|
20230619,170300,363553210,14470,14470,14470,14470,0
|
|
20230619,170200,363553210,14470,14470,14470,14470,0
|
|
20230619,170100,363553210,14470,14470,14470,14470,0
|
|
20230619,170000,363553210,14470,14470,14470,14470,0
|
|
20230619,165900,363553210,14470,14470,14470,14470,0
|
|
20230619,165800,363553210,14470,14470,14470,14470,0
|
|
20230619,165700,363553210,14470,14470,14470,14470,0
|
|
20230619,165600,363553210,14470,14470,14470,14470,0
|
|
20230619,165500,363553210,14470,14470,14470,14470,0
|
|
20230619,165400,363553210,14470,14470,14470,14470,0
|
|
20230619,165300,363553210,14470,14470,14470,14470,0
|
|
20230619,165200,363553210,14470,14470,14470,14470,0
|
|
20230619,165100,363553210,14470,14470,14470,14470,0
|
|
20230619,165000,363553210,14470,14470,14470,14470,0
|
|
20230619,164900,363553210,14470,14470,14470,14470,0
|
|
20230619,164800,363553210,14470,14470,14470,14470,0
|
|
20230619,164700,363553210,14470,14470,14470,14470,0
|
|
20230619,164600,363553210,14470,14470,14470,14470,0
|
|
20230619,164500,363553210,14470,14470,14470,14470,0
|
|
20230619,164400,363553210,14470,14470,14470,14470,0
|
|
20230619,164300,363553210,14470,14470,14470,14470,0
|
|
20230619,164200,363553210,14470,14470,14470,14470,0
|
|
20230619,164100,363553210,14470,14470,14470,14470,0
|
|
20230619,164000,363553210,14470,14470,14470,14470,0
|
|
20230619,163900,363553210,14470,14470,14470,14470,0
|
|
20230619,163800,363553210,14470,14470,14470,14470,0
|
|
20230619,163700,363553210,14470,14470,14470,14470,5539
|
|
20230619,163600,363553210,14470,14470,14470,14470,0
|
|
20230619,163500,363553210,14470,14470,14470,14470,0
|
|
20230619,163400,363553210,14470,14470,14470,14470,0
|
|
20230619,163300,363553210,14470,14470,14470,14470,0
|
|
20230619,163200,363553210,14470,14470,14470,14470,0
|
|
20230619,163100,363553210,14470,14470,14470,14470,0
|
|
20230619,163000,363553210,14470,14470,14470,14470,0
|
|
20230619,162900,363553210,14470,14470,14470,14470,0
|
|
20230619,162800,363553210,14470,14470,14470,14470,0
|
|
20230619,162700,363553210,14470,14470,14470,14470,0
|
|
20230619,162600,363553210,14470,14470,14470,14470,0
|
|
20230619,162500,363553210,14470,14470,14470,14470,0
|
|
20230619,162400,363553210,14470,14470,14470,14470,0
|
|
20230619,162300,363553210,14470,14470,14470,14470,0
|
|
20230619,162200,363553210,14470,14470,14470,14470,0
|
|
20230619,162100,363553210,14470,14470,14470,14470,0
|
|
20230619,162000,363553210,14470,14470,14470,14470,0
|
|
20230619,161900,363553210,14470,14470,14470,14470,0
|
|
20230619,161800,363553210,14470,14470,14470,14470,0
|
|
20230619,161700,363553210,14470,14470,14470,14470,0
|
|
20230619,161600,363553210,14470,14470,14470,14470,0
|
|
20230619,161500,363553210,14470,14470,14470,14470,0
|
|
20230619,161400,363553210,14470,14470,14470,14470,0
|
|
20230619,161300,363553210,14470,14470,14470,14470,0
|
|
20230619,161200,363553210,14470,14470,14470,14470,0
|
|
20230619,161100,363553210,14470,14470,14470,14470,0
|
|
20230619,161000,363553210,14470,14470,14470,14470,0
|
|
20230619,160900,363553210,14470,14470,14470,14470,0
|
|
20230619,160800,363553210,14470,14470,14470,14470,0
|
|
20230619,160700,363553210,14470,14470,14470,14470,5539
|
|
20230619,160600,363553210,14470,14470,14470,14470,0
|
|
20230619,160500,363553210,14470,14470,14470,14470,0
|
|
20230619,160400,363553210,14470,14470,14470,14470,0
|
|
20230619,160300,363553210,14470,14470,14470,14470,0
|
|
20230619,160200,363553210,14470,14470,14470,14470,0
|
|
20230619,160100,363553210,14470,14470,14470,14470,0
|
|
20230619,160000,363553210,14470,14470,14470,14470,0
|
|
20230619,155900,363553210,14470,14470,14470,14470,0
|
|
20230619,155800,363553210,14470,14470,14470,14470,0
|
|
20230619,155700,363553210,14470,14470,14470,14470,0
|
|
20230619,155600,363553210,14470,14470,14470,14470,0
|
|
20230619,155500,363553210,14470,14470,14470,14470,0
|
|
20230619,155400,363553210,14470,14470,14470,14470,0
|
|
20230619,155300,363553210,14470,14470,14470,14470,0
|
|
20230619,155200,363553210,14470,14470,14470,14470,0
|
|
20230619,155100,363553210,14470,14470,14470,14470,0
|
|
20230619,155000,363553210,14470,14470,14470,14470,0
|
|
20230619,154900,363553210,14470,14470,14470,14470,0
|
|
20230619,154800,363553210,14470,14470,14470,14470,0
|
|
20230619,154700,363553210,14470,14470,14470,14470,0
|
|
20230619,154600,363553210,14470,14470,14470,14470,0
|
|
20230619,154500,363553210,14470,14470,14470,14470,0
|
|
20230619,154400,363553210,14470,14470,14470,14470,0
|
|
20230619,154300,363553210,14470,14470,14470,14470,0
|
|
20230619,154200,363553210,14470,14470,14470,14470,0
|
|
20230619,154100,363553210,14470,14470,14470,14470,0
|
|
20230619,154000,363553210,14470,14470,14470,14470,0
|
|
20230619,153900,363553210,14470,14470,14470,14470,0
|
|
20230619,153800,363553210,14470,14470,14470,14470,0
|
|
20230619,153700,363553210,14470,14470,14470,14470,5539
|
|
20230619,153600,363553210,14470,14470,14470,14470,0
|
|
20230619,153500,363553210,14470,14470,14470,14470,0
|
|
20230619,153400,363553210,14470,14470,14470,14470,0
|
|
20230619,153300,363553210,14470,14470,14470,14470,0
|
|
20230619,153200,363553210,14470,14470,14470,14470,0
|
|
20230619,153100,363553210,14470,14470,14470,14470,0
|
|
20230619,153000,363553210,14470,14470,14470,14470,5539
|
|
20230619,152900,283403880,14470,14470,14470,14470,0
|
|
20230619,152800,283403880,14470,14470,14470,14470,0
|
|
20230619,152700,283403880,14470,14470,14470,14470,0
|
|
20230619,152600,283403880,14470,14470,14470,14470,0
|
|
20230619,152500,283403880,14470,14470,14470,14470,0
|
|
20230619,152400,283403880,14470,14470,14470,14470,0
|
|
20230619,152300,283403880,14470,14470,14470,14470,0
|
|
20230619,152200,283403880,14470,14470,14470,14470,0
|
|
20230619,152100,283403880,14470,14470,14470,14470,0
|
|
20230619,152000,283403880,14470,14470,14470,14470,0
|
|
20230619,151900,283403880,14470,14430,14470,14430,1053
|
|
20230619,151800,268198650,14430,14410,14430,14410,638
|
|
20230619,151700,259003080,14410,14400,14410,14400,630
|
|
20230619,151600,249930300,14400,14380,14400,14340,2108
|
|
20230619,151500,219678280,14380,14380,14380,14380,10
|
|
20230619,151400,219534480,14410,14410,14410,14410,0
|
|
20230619,151300,219534480,14410,14380,14410,14380,13
|
|
20230619,151200,219347510,14420,14390,14420,14380,42
|
|
20230619,151100,218743470,14420,14420,14420,14420,0
|
|
20230619,151000,218743470,14420,14390,14420,14380,21
|
|
20230619,150900,218441310,14420,14420,14420,14420,0
|
|
20230619,150800,218441310,14420,14400,14420,14400,2
|
|
20230619,150700,218412490,14420,14420,14420,14420,0
|
|
20230619,150600,218412490,14420,14420,14420,14420,1
|
|
20230619,150500,218398070,14420,14420,14420,14420,0
|
|
20230619,150400,218398070,14420,14420,14420,14420,0
|
|
20230619,150300,218398070,14420,14420,14420,14420,0
|
|
20230619,150200,218398070,14420,14420,14420,14420,1
|
|
20230619,150100,218383650,14430,14430,14430,14430,0
|
|
20230619,150000,218383650,14430,14420,14430,14420,3
|
|
20230619,145900,218340380,14390,14400,14400,14390,200
|
|
20230619,145800,215462330,14430,14430,14430,14430,1
|
|
20230619,145700,215447900,14390,14390,14390,14390,18
|
|
20230619,145600,215188880,14430,14410,14430,14390,101
|
|
20230619,145500,213735040,14430,14430,14430,14430,0
|
|
20230619,145400,213735040,14430,14430,14430,14420,22
|
|
20230619,145300,213417690,14440,14440,14440,14440,0
|
|
20230619,145200,213417690,14440,14440,14440,14440,0
|
|
20230619,145100,213417690,14440,14440,14440,14440,0
|
|
20230619,145000,213417690,14440,14430,14440,14430,6
|
|
20230619,144900,213331100,14430,14430,14430,14430,0
|
|
20230619,144800,213331100,14430,14390,14430,14390,6
|
|
20230619,144700,213244720,14390,14410,14410,14390,50
|
|
20230619,144600,212524490,14410,14410,14410,14410,0
|
|
20230619,144500,212524490,14410,14410,14410,14410,0
|
|
20230619,144400,212524490,14410,14410,14410,14410,0
|
|
20230619,144300,212524490,14410,14410,14430,14410,128
|
|
20230619,144200,210679990,14440,14440,14440,14440,1
|
|
20230619,144100,210665550,14420,14420,14420,14420,0
|
|
20230619,144000,210665550,14420,14440,14440,14420,8
|
|
20230619,143900,210550160,14440,14440,14440,14440,0
|
|
20230619,143800,210550160,14440,14440,14440,14440,1
|
|
20230619,143700,210535720,14440,14440,14440,14440,0
|
|
20230619,143600,210535720,14440,14440,14440,14440,0
|
|
20230619,143500,210535720,14440,14440,14440,14440,0
|
|
20230619,143400,210535720,14440,14440,14440,14440,0
|
|
20230619,143300,210535720,14440,14440,14440,14440,0
|
|
20230619,143200,210535720,14440,14440,14440,14440,0
|
|
20230619,143100,210535720,14440,14440,14440,14440,0
|
|
20230619,143000,210535720,14440,14440,14440,14440,5
|
|
20230619,142900,210463520,14440,14440,14440,14440,0
|
|
20230619,142800,210463520,14440,14440,14440,14440,0
|
|
20230619,142700,210463520,14440,14440,14440,14440,0
|
|
20230619,142600,210463520,14440,14440,14440,14440,0
|
|
20230619,142500,210463520,14440,14440,14440,14440,1
|
|
20230619,142400,210449080,14440,14440,14440,14440,2
|
|
20230619,142300,210420200,14420,14420,14420,14420,5
|
|
20230619,142200,210348100,14440,14440,14440,14440,0
|
|
20230619,142100,210348100,14440,14440,14440,14440,0
|
|
20230619,142000,210348100,14440,14440,14440,14440,0
|
|
20230619,141900,210348100,14440,14440,14440,14440,0
|
|
20230619,141800,210348100,14440,14440,14440,14440,0
|
|
20230619,141700,210348100,14440,14410,14440,14410,118
|
|
20230619,141600,208647690,14410,14410,14410,14410,0
|
|
20230619,141500,208647690,14410,14410,14410,14410,0
|
|
20230619,141400,208647690,14410,14410,14410,14410,0
|
|
20230619,141300,208647690,14410,14410,14410,14410,0
|
|
20230619,141200,208647690,14410,14400,14410,14400,17
|
|
20230619,141100,208402870,14410,14410,14410,14410,0
|
|
20230619,141000,208402870,14410,14410,14410,14410,0
|
|
20230619,140900,208402870,14410,14410,14410,14410,0
|
|
20230619,140800,208402870,14410,14410,14410,14410,0
|
|
20230619,140700,208402870,14410,14420,14420,14410,8
|
|
20230619,140600,208287580,14440,14440,14440,14440,0
|
|
20230619,140500,208287580,14440,14440,14440,14440,0
|
|
20230619,140400,208287580,14440,14440,14440,14440,0
|
|
20230619,140300,208287580,14440,14440,14440,14440,0
|
|
20230619,140200,208287580,14440,14440,14440,14440,0
|
|
20230619,140100,208287580,14440,14440,14440,14440,0
|
|
20230619,140000,208287580,14440,14440,14440,14440,0
|
|
20230619,135900,208287580,14440,14440,14440,14440,8
|
|
20230619,135800,208172060,14440,14440,14440,14440,0
|
|
20230619,135700,208172060,14440,14440,14440,14440,0
|
|
20230619,135600,208172060,14440,14440,14440,14440,0
|
|
20230619,135500,208172060,14440,14440,14440,14440,1
|
|
20230619,135400,208157620,14400,14400,14400,14400,289
|
|
20230619,135300,203996020,14400,14400,14400,14400,37
|
|
20230619,135200,203463220,14400,14400,14400,14400,28
|
|
20230619,135100,203060020,14420,14420,14420,14420,1
|
|
20230619,135000,203045600,14440,14440,14440,14440,0
|
|
20230619,134900,203045600,14440,14440,14440,14440,0
|
|
20230619,134800,203045600,14440,14440,14440,14440,0
|
|
20230619,134700,203045600,14440,14430,14440,14430,4
|
|
20230619,134600,202987870,14420,14410,14420,14410,22
|
|
20230619,134500,202670730,14390,14390,14390,14390,0
|
|
20230619,134400,202670730,14390,14390,14390,14390,0
|
|
20230619,134300,202670730,14390,14410,14410,14390,117
|
|
20230619,134200,200986800,14430,14430,14430,14430,0
|
|
20230619,134100,200986800,14430,14430,14430,14430,0
|
|
20230619,134000,200986800,14430,14430,14430,14430,109
|
|
20230619,133900,199413930,14430,14420,14430,14420,10
|
|
20230619,133800,199269720,14410,14410,14410,14410,0
|
|
20230619,133700,199269720,14410,14410,14410,14410,0
|
|
20230619,133600,199269720,14410,14410,14410,14410,0
|
|
20230619,133500,199269720,14410,14400,14410,14400,2
|
|
20230619,133400,199240910,14400,14400,14400,14400,10
|
|
20230619,133300,199096910,14400,14400,14400,14400,1
|
|
20230619,133200,199082510,14450,14450,14450,14450,0
|
|
20230619,133100,199082510,14450,14450,14450,14450,0
|
|
20230619,133000,199082510,14450,14430,14450,14430,300
|
|
20230619,132900,194749490,14430,14420,14430,14420,3
|
|
20230619,132800,194706220,14400,14400,14400,14400,0
|
|
20230619,132700,194706220,14400,14400,14400,14400,2
|
|
20230619,132600,194677420,14400,14390,14400,14390,2
|
|
20230619,132500,194648630,14360,14360,14360,14360,0
|
|
20230619,132400,194648630,14360,14360,14360,14360,0
|
|
20230619,132300,194648630,14360,14380,14380,14360,500
|
|
20230619,132200,187463740,14400,14400,14400,14400,0
|
|
20230619,132100,187463740,14400,14400,14400,14400,40
|
|
20230619,132000,186887740,14400,14400,14400,14400,0
|
|
20230619,131900,186887740,14400,14400,14400,14400,100
|
|
20230619,131800,185447740,14380,14380,14380,14380,0
|
|
20230619,131700,185447740,14380,14380,14380,14380,0
|
|
20230619,131600,185447740,14380,14380,14380,14380,0
|
|
20230619,131500,185447740,14380,14380,14380,14380,0
|
|
20230619,131400,185447740,14380,14380,14380,14380,0
|
|
20230619,131300,185447740,14380,14390,14390,14380,128
|
|
20230619,131200,183606300,14400,14400,14400,14400,0
|
|
20230619,131100,183606300,14400,14400,14400,14400,0
|
|
20230619,131000,183606300,14400,14400,14400,14400,0
|
|
20230619,130900,183606300,14400,14400,14400,14400,1
|
|
20230619,130800,183591900,14400,14400,14400,14400,1
|
|
20230619,130700,183577500,14390,14390,14390,14390,51
|
|
20230619,130600,182843610,14400,14400,14400,14400,5
|
|
20230619,130500,182771610,14430,14430,14430,14430,0
|
|
20230619,130400,182771610,14430,14430,14430,14430,0
|
|
20230619,130300,182771610,14430,14430,14430,14430,0
|
|
20230619,130200,182771610,14430,14430,14430,14430,1
|
|
20230619,130100,182757180,14400,14400,14400,14400,0
|
|
20230619,130000,182757180,14400,14400,14400,14400,0
|
|
20230619,125900,182757180,14400,14400,14400,14400,0
|
|
20230619,125800,182757180,14400,14400,14400,14400,0
|
|
20230619,125700,182757180,14400,14400,14400,14400,0
|
|
20230619,125600,182757180,14400,14400,14400,14400,0
|
|
20230619,125500,182757180,14400,14400,14400,14400,0
|
|
20230619,125400,182757180,14400,14400,14400,14400,21
|
|
20230619,125300,182454780,14410,14410,14410,14410,1
|
|
20230619,125200,182440370,14420,14420,14420,14420,2
|
|
20230619,125100,182411530,14440,14440,14440,14440,0
|
|
20230619,125000,182411530,14440,14440,14440,14440,0
|
|
20230619,124900,182411530,14440,14440,14440,14440,0
|
|
20230619,124800,182411530,14440,14440,14440,14440,0
|
|
20230619,124700,182411530,14440,14440,14440,14440,0
|
|
20230619,124600,182411530,14440,14440,14440,14440,0
|
|
20230619,124500,182411530,14440,14420,14440,14420,37
|
|
20230619,124400,181877920,14420,14410,14420,14410,30
|
|
20230619,124300,181445560,14410,14390,14410,14390,17
|
|
20230619,124200,181200820,14390,14390,14390,14390,0
|
|
20230619,124100,181200820,14390,14400,14400,14390,39
|
|
20230619,124000,180639400,14420,14420,14420,14420,0
|
|
20230619,123900,180639400,14420,14420,14420,14420,0
|
|
20230619,123800,180639400,14420,14420,14420,14420,0
|
|
20230619,123700,180639400,14420,14420,14420,14420,0
|
|
20230619,123600,180639400,14420,14420,14420,14420,0
|
|
20230619,123500,180639400,14420,14420,14420,14420,0
|
|
20230619,123400,180639400,14420,14420,14420,14420,1
|
|
20230619,123300,180624980,14390,14390,14390,14390,0
|
|
20230619,123200,180624980,14390,14390,14390,14390,0
|
|
20230619,123100,180624980,14390,14390,14390,14390,0
|
|
20230619,123000,180624980,14390,14390,14390,14390,0
|
|
20230619,122900,180624980,14390,14390,14390,14390,142
|
|
20230619,122800,178581600,14390,14390,14390,14390,0
|
|
20230619,122700,178581600,14390,14390,14390,14390,0
|
|
20230619,122600,178581600,14390,14390,14390,14390,100
|
|
20230619,122500,177142600,14390,14390,14390,14390,0
|
|
20230619,122400,177142600,14390,14390,14390,14390,0
|
|
20230619,122300,177142600,14390,14390,14390,14390,0
|
|
20230619,122200,177142600,14390,14390,14390,14390,0
|
|
20230619,122100,177142600,14390,14390,14390,14390,0
|
|
20230619,122000,177142600,14390,14390,14390,14390,0
|
|
20230619,121900,177142600,14390,14390,14390,14390,11
|
|
20230619,121800,176984310,14400,14400,14400,14400,0
|
|
20230619,121700,176984310,14400,14400,14400,14400,0
|
|
20230619,121600,176984310,14400,14400,14400,14400,0
|
|
20230619,121500,176984310,14400,14400,14400,14400,0
|
|
20230619,121400,176984310,14400,14400,14400,14400,0
|
|
20230619,121300,176984310,14400,14400,14400,14400,0
|
|
20230619,121200,176984310,14400,14400,14400,14400,34
|
|
20230619,121100,176494710,14420,14420,14420,14420,0
|
|
20230619,121000,176494710,14420,14420,14420,14420,0
|
|
20230619,120900,176494710,14420,14420,14420,14420,0
|
|
20230619,120800,176494710,14420,14420,14420,14420,0
|
|
20230619,120700,176494710,14420,14420,14420,14420,0
|
|
20230619,120600,176494710,14420,14420,14420,14420,28
|
|
20230619,120500,176090950,14400,14400,14400,14400,0
|
|
20230619,120400,176090950,14400,14400,14400,14400,9
|
|
20230619,120300,175961350,14420,14420,14420,14420,0
|
|
20230619,120200,175961350,14420,14420,14420,14420,0
|
|
20230619,120100,175961350,14420,14420,14420,14420,180
|
|
20230619,120000,173365750,14420,14420,14420,14420,1
|
|
20230619,115900,173351330,14420,14420,14420,14420,0
|
|
20230619,115800,173351330,14420,14420,14420,14420,0
|
|
20230619,115700,173351330,14420,14420,14420,14420,0
|
|
20230619,115600,173351330,14420,14420,14420,14420,0
|
|
20230619,115500,173351330,14420,14420,14420,14420,0
|
|
20230619,115400,173351330,14420,14420,14420,14420,20
|
|
20230619,115300,173062930,14390,14390,14390,14390,0
|
|
20230619,115200,173062930,14390,14390,14390,14390,23
|
|
20230619,115100,172731960,14450,14450,14450,14450,0
|
|
20230619,115000,172731960,14450,14450,14450,14450,0
|
|
20230619,114900,172731960,14450,14450,14450,14450,0
|
|
20230619,114800,172731960,14450,14450,14450,14450,0
|
|
20230619,114700,172731960,14450,14450,14450,14450,0
|
|
20230619,114600,172731960,14450,14450,14450,14450,0
|
|
20230619,114500,172731960,14450,14450,14450,14450,0
|
|
20230619,114400,172731960,14450,14450,14450,14450,0
|
|
20230619,114300,172731960,14450,14390,14450,14390,45
|
|
20230619,114200,172084350,14390,14380,14390,14380,60
|
|
20230619,114100,171221530,14380,14380,14380,14380,0
|
|
20230619,114000,171221530,14380,14380,14380,14380,0
|
|
20230619,113900,171221530,14380,14380,14380,14380,0
|
|
20230619,113800,171221530,14380,14380,14380,14380,0
|
|
20230619,113700,171221530,14380,14380,14380,14380,1
|
|
20230619,113600,171207150,14380,14380,14380,14380,0
|
|
20230619,113500,171207150,14380,14380,14380,14380,0
|
|
20230619,113400,171207150,14380,14380,14380,14380,0
|
|
20230619,113300,171207150,14380,14380,14380,14380,1
|
|
20230619,113200,171192770,14360,14360,14360,14360,0
|
|
20230619,113100,171192770,14360,14360,14360,14360,0
|
|
20230619,113000,171192770,14360,14360,14360,14360,27
|
|
20230619,112900,170805050,14350,14350,14350,14350,0
|
|
20230619,112800,170805050,14350,14380,14380,14350,651
|
|
20230619,112700,161453670,14380,14380,14380,14380,0
|
|
20230619,112600,161453670,14380,14380,14380,14380,100
|
|
20230619,112500,160015670,14390,14390,14390,14390,7
|
|
20230619,112400,159914940,14400,14400,14400,14400,0
|
|
20230619,112300,159914940,14400,14410,14410,14400,4
|
|
20230619,112200,159857330,14490,14490,14490,14490,0
|
|
20230619,112100,159857330,14490,14490,14490,14490,0
|
|
20230619,112000,159857330,14490,14490,14490,14490,0
|
|
20230619,111900,159857330,14490,14490,14490,14490,0
|
|
20230619,111800,159857330,14490,14490,14490,14490,0
|
|
20230619,111700,159857330,14490,14490,14490,14490,0
|
|
20230619,111600,159857330,14490,14490,14490,14490,0
|
|
20230619,111500,159857330,14490,14490,14490,14490,0
|
|
20230619,111400,159857330,14490,14490,14490,14490,0
|
|
20230619,111300,159857330,14490,14490,14490,14490,0
|
|
20230619,111200,159857330,14490,14490,14490,14490,0
|
|
20230619,111100,159857330,14490,14490,14490,14490,0
|
|
20230619,111000,159857330,14490,14490,14490,14490,0
|
|
20230619,110900,159857330,14490,14440,14490,14440,300
|
|
20230619,110800,155521120,14440,14390,14440,14390,109
|
|
20230619,110700,153950540,14390,14390,14390,14390,0
|
|
20230619,110600,153950540,14390,14390,14390,14390,0
|
|
20230619,110500,153950540,14390,14390,14390,14390,0
|
|
20230619,110400,153950540,14390,14390,14390,14390,1
|
|
20230619,110300,153936150,14390,14390,14390,14390,0
|
|
20230619,110200,153936150,14390,14390,14390,14390,0
|
|
20230619,110100,153936150,14390,14390,14390,14390,0
|
|
20230619,110000,153936150,14390,14390,14390,14390,0
|
|
20230619,105900,153936150,14390,14390,14390,14390,10
|
|
20230619,105800,153792250,14390,14390,14390,14390,0
|
|
20230619,105700,153792250,14390,14390,14390,14390,0
|
|
20230619,105600,153792250,14390,14370,14390,14370,136
|
|
20230619,105500,151837890,14370,14370,14370,14370,500
|
|
20230619,105400,144652890,14370,14370,14370,14360,77
|
|
20230619,105300,143546680,14370,14370,14370,14370,27
|
|
20230619,105200,143158690,14370,14380,14380,14370,11
|
|
20230619,105100,143000600,14390,14390,14390,14390,1
|
|
20230619,105000,142986210,14390,14390,14390,14390,0
|
|
20230619,104900,142986210,14390,14390,14390,14390,1
|
|
20230619,104800,142971820,14390,14390,14390,14390,0
|
|
20230619,104700,142971820,14390,14390,14390,14390,0
|
|
20230619,104600,142971820,14390,14390,14390,14390,0
|
|
20230619,104500,142971820,14390,14390,14390,14390,0
|
|
20230619,104400,142971820,14390,14390,14390,14390,0
|
|
20230619,104300,142971820,14390,14390,14390,14390,60
|
|
20230619,104200,142108420,14390,14390,14390,14390,0
|
|
20230619,104100,142108420,14390,14390,14390,14390,0
|
|
20230619,104000,142108420,14390,14390,14390,14390,0
|
|
20230619,103900,142108420,14390,14390,14390,14390,1
|
|
20230619,103800,142094030,14370,14390,14390,14370,251
|
|
20230619,103700,138482160,14390,14390,14390,14390,0
|
|
20230619,103600,138482160,14390,14390,14390,14390,1
|
|
20230619,103500,138467770,14380,14380,14380,14380,6
|
|
20230619,103400,138381490,14390,14390,14390,14390,0
|
|
20230619,103300,138381490,14390,14410,14410,14390,49
|
|
20230619,103200,137676270,14430,14430,14430,14430,0
|
|
20230619,103100,137676270,14430,14430,14430,14430,0
|
|
20230619,103000,137676270,14430,14430,14430,14430,0
|
|
20230619,102900,137676270,14430,14430,14430,14430,1
|
|
20230619,102800,137661840,14410,14410,14410,14410,25
|
|
20230619,102700,137301590,14410,14410,14410,14410,0
|
|
20230619,102600,137301590,14410,14410,14410,14410,0
|
|
20230619,102500,137301590,14410,14410,14410,14410,326
|
|
20230619,102400,132603930,14390,14390,14390,14390,60
|
|
20230619,102300,131740530,14410,14400,14410,14400,2
|
|
20230619,102200,131711720,14410,14380,14410,14370,101
|
|
20230619,102100,130260240,14400,14400,14400,14400,0
|
|
20230619,102000,130260240,14400,14400,14400,14400,21
|
|
20230619,101900,129957840,14410,14410,14410,14410,0
|
|
20230619,101800,129957840,14410,14410,14410,14410,1
|
|
20230619,101700,129943430,14410,14410,14410,14410,0
|
|
20230619,101600,129943430,14410,14410,14410,14410,0
|
|
20230619,101500,129943430,14410,14400,14410,14400,32
|
|
20230619,101400,129482600,14400,14400,14400,14400,3
|
|
20230619,101300,129439400,14410,14410,14410,14410,0
|
|
20230619,101200,129439400,14410,14410,14410,14410,0
|
|
20230619,101100,129439400,14410,14410,14410,14410,0
|
|
20230619,101000,129439400,14410,14410,14410,14410,1
|
|
20230619,100900,129424990,14410,14410,14410,14410,0
|
|
20230619,100800,129424990,14410,14400,14410,14400,4
|
|
20230619,100700,129367360,14360,14400,14400,14360,19
|
|
20230619,100600,129094010,14410,14410,14410,14410,0
|
|
20230619,100500,129094010,14410,14410,14410,14410,15
|
|
20230619,100400,128877860,14420,14430,14440,14420,3
|
|
20230619,100300,128834570,14410,14430,14430,14410,3
|
|
20230619,100200,128791320,14450,14430,14450,14430,1035
|
|
20230619,100100,113855900,14430,14430,14430,14430,1
|
|
20230619,100000,113841470,14420,14430,14430,14420,10
|
|
20230619,095900,113697220,14410,14410,14410,14410,0
|
|
20230619,095800,113697220,14410,14410,14410,14410,0
|
|
20230619,095700,113697220,14410,14410,14410,14410,0
|
|
20230619,095600,113697220,14410,14410,14410,14410,4
|
|
20230619,095500,113639580,14430,14440,14440,14430,15
|
|
20230619,095400,113423120,14420,14420,14420,14420,0
|
|
20230619,095300,113423120,14420,14450,14450,14350,906
|
|
20230619,095200,100411440,14380,14370,14380,14370,81
|
|
20230619,095100,99247420,14370,14370,14370,14370,24
|
|
20230619,095000,98902540,14370,14360,14370,14360,85
|
|
20230619,094900,97681890,14370,14360,14370,14350,103
|
|
20230619,094800,96202820,14360,14360,14360,14350,110
|
|
20230619,094700,94623440,14370,14370,14370,14370,6
|
|
20230619,094600,94537220,14370,14370,14370,14370,6
|
|
20230619,094500,94451000,14360,14360,14360,14360,20
|
|
20230619,094400,94163800,14370,14370,14370,14370,6
|
|
20230619,094300,94077580,14380,14380,14380,14380,5
|
|
20230619,094200,94005680,14380,14380,14380,14380,2
|
|
20230619,094100,93976920,14380,14380,14380,14380,0
|
|
20230619,094000,93976920,14380,14380,14380,14380,0
|
|
20230619,093900,93976920,14380,14380,14380,14380,1
|
|
20230619,093800,93962540,14360,14370,14370,14360,330
|
|
20230619,093700,89223180,14380,14380,14380,14380,127
|
|
20230619,093600,87396920,14380,14380,14380,14380,6
|
|
20230619,093500,87310640,14390,14390,14390,14390,0
|
|
20230619,093400,87310640,14390,14390,14390,14390,6
|
|
20230619,093300,87224300,14390,14390,14390,14390,26
|
|
20230619,093200,86850160,14390,14390,14390,14390,17
|
|
20230619,093100,86605530,14390,14390,14390,14390,2
|
|
20230619,093000,86576750,14390,14390,14390,14390,1
|
|
20230619,092900,86562360,14380,14380,14380,14380,151
|
|
20230619,092800,84390980,14360,14360,14360,14360,0
|
|
20230619,092700,84390980,14360,14360,14360,14360,226
|
|
20230619,092600,81145620,14360,14360,14360,14360,10
|
|
20230619,092500,81002020,14360,14360,14360,14360,0
|
|
20230619,092400,81002020,14360,14360,14360,14360,32
|
|
20230619,092300,80542500,14360,14360,14360,14360,72
|
|
20230619,092200,79508580,14350,14350,14350,14350,0
|
|
20230619,092100,79508580,14350,14350,14350,14350,0
|
|
20230619,092000,79508580,14350,14400,14400,14350,448
|
|
20230619,091900,73079680,14400,14360,14400,14350,273
|
|
20230619,091800,69160680,14360,14370,14370,14360,419
|
|
20230619,091700,63143670,14360,14370,14370,14360,10
|
|
20230619,091600,63000020,14360,14370,14370,14360,75
|
|
20230619,091500,61922610,14360,14400,14400,14360,453
|
|
20230619,091400,55413410,14390,14380,14390,14380,177
|
|
20230619,091300,52866420,14390,14390,14390,14380,71
|
|
20230619,091200,51844960,14390,14400,14400,14390,250
|
|
20230619,091100,48247170,14390,14390,14390,14390,0
|
|
20230619,091000,48247170,14390,14390,14390,14390,0
|
|
20230619,090900,48247170,14390,14400,14400,14390,775
|
|
20230619,090800,37094910,14390,14440,14450,14390,1886
|
|
20230619,090700,9903530,14440,14440,14440,14440,5
|
|
20230619,090600,9831330,14440,14440,14440,14440,3
|
|
20230619,090500,9788010,14440,14440,14440,14440,18
|
|
20230619,090400,9528090,14440,14440,14440,14440,1
|
|
20230619,090300,9513650,14450,14450,14450,14450,0
|
|
20230619,090200,9513650,14450,14450,14450,14450,0
|
|
20230619,090100,9513650,14450,14470,14470,14450,298
|
|
20230619,090000,5205600,14460,14460,14460,14460,360
|