697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,203400,437296360,14570,14570,14570,14570,6426
|
|
20230620,203300,437296360,14570,14570,14570,14570,0
|
|
20230620,203200,437296360,14570,14570,14570,14570,0
|
|
20230620,203100,437296360,14570,14570,14570,14570,0
|
|
20230620,203000,437296360,14570,14570,14570,14570,0
|
|
20230620,202900,437296360,14570,14570,14570,14570,0
|
|
20230620,202800,437296360,14570,14570,14570,14570,0
|
|
20230620,202700,437296360,14570,14570,14570,14570,0
|
|
20230620,202600,437296360,14570,14570,14570,14570,0
|
|
20230620,202500,437296360,14570,14570,14570,14570,0
|
|
20230620,202400,437296360,14570,14570,14570,14570,0
|
|
20230620,202300,437296360,14570,14570,14570,14570,0
|
|
20230620,202200,437296360,14570,14570,14570,14570,0
|
|
20230620,202100,437296360,14570,14570,14570,14570,0
|
|
20230620,202000,437296360,14570,14570,14570,14570,0
|
|
20230620,201900,437296360,14570,14570,14570,14570,0
|
|
20230620,201800,437296360,14570,14570,14570,14570,0
|
|
20230620,201700,437296360,14570,14570,14570,14570,0
|
|
20230620,201600,437296360,14570,14570,14570,14570,0
|
|
20230620,201500,437296360,14570,14570,14570,14570,0
|
|
20230620,201400,437296360,14570,14570,14570,14570,0
|
|
20230620,201300,437296360,14570,14570,14570,14570,0
|
|
20230620,201200,437296360,14570,14570,14570,14570,0
|
|
20230620,201100,437296360,14570,14570,14570,14570,0
|
|
20230620,201000,437296360,14570,14570,14570,14570,0
|
|
20230620,200900,437296360,14570,14570,14570,14570,0
|
|
20230620,200800,437296360,14570,14570,14570,14570,0
|
|
20230620,200700,437296360,14570,14570,14570,14570,0
|
|
20230620,200600,437296360,14570,14570,14570,14570,0
|
|
20230620,200500,437296360,14570,14570,14570,14570,0
|
|
20230620,200400,437296360,14570,14570,14570,14570,6426
|
|
20230620,200300,437296360,14570,14570,14570,14570,0
|
|
20230620,200200,437296360,14570,14570,14570,14570,0
|
|
20230620,200100,437296360,14570,14570,14570,14570,0
|
|
20230620,200000,437296360,14570,14570,14570,14570,0
|
|
20230620,195900,437296360,14570,14570,14570,14570,0
|
|
20230620,195800,437296360,14570,14570,14570,14570,0
|
|
20230620,195700,437296360,14570,14570,14570,14570,0
|
|
20230620,195600,437296360,14570,14570,14570,14570,0
|
|
20230620,195500,437296360,14570,14570,14570,14570,0
|
|
20230620,195400,437296360,14570,14570,14570,14570,0
|
|
20230620,195300,437296360,14570,14570,14570,14570,0
|
|
20230620,195200,437296360,14570,14570,14570,14570,0
|
|
20230620,195100,437296360,14570,14570,14570,14570,0
|
|
20230620,195000,437296360,14570,14570,14570,14570,0
|
|
20230620,194900,437296360,14570,14570,14570,14570,0
|
|
20230620,194800,437296360,14570,14570,14570,14570,0
|
|
20230620,194700,437296360,14570,14570,14570,14570,0
|
|
20230620,194600,437296360,14570,14570,14570,14570,0
|
|
20230620,194500,437296360,14570,14570,14570,14570,0
|
|
20230620,194400,437296360,14570,14570,14570,14570,0
|
|
20230620,194300,437296360,14570,14570,14570,14570,0
|
|
20230620,194200,437296360,14570,14570,14570,14570,0
|
|
20230620,194100,437296360,14570,14570,14570,14570,0
|
|
20230620,194000,437296360,14570,14570,14570,14570,0
|
|
20230620,193900,437296360,14570,14570,14570,14570,0
|
|
20230620,193800,437296360,14570,14570,14570,14570,0
|
|
20230620,193700,437296360,14570,14570,14570,14570,0
|
|
20230620,193600,437296360,14570,14570,14570,14570,0
|
|
20230620,193500,437296360,14570,14570,14570,14570,0
|
|
20230620,193400,437296360,14570,14570,14570,14570,6426
|
|
20230620,193300,437296360,14570,14570,14570,14570,0
|
|
20230620,193200,437296360,14570,14570,14570,14570,0
|
|
20230620,193100,437296360,14570,14570,14570,14570,0
|
|
20230620,193000,437296360,14570,14570,14570,14570,0
|
|
20230620,192900,437296360,14570,14570,14570,14570,0
|
|
20230620,192800,437296360,14570,14570,14570,14570,0
|
|
20230620,192700,437296360,14570,14570,14570,14570,0
|
|
20230620,192600,437296360,14570,14570,14570,14570,0
|
|
20230620,192500,437296360,14570,14570,14570,14570,0
|
|
20230620,192400,437296360,14570,14570,14570,14570,0
|
|
20230620,192300,437296360,14570,14570,14570,14570,0
|
|
20230620,192200,437296360,14570,14570,14570,14570,0
|
|
20230620,192100,437296360,14570,14570,14570,14570,0
|
|
20230620,192000,437296360,14570,14570,14570,14570,0
|
|
20230620,191900,437296360,14570,14570,14570,14570,0
|
|
20230620,191800,437296360,14570,14570,14570,14570,0
|
|
20230620,191700,437296360,14570,14570,14570,14570,0
|
|
20230620,191600,437296360,14570,14570,14570,14570,0
|
|
20230620,191500,437296360,14570,14570,14570,14570,0
|
|
20230620,191400,437296360,14570,14570,14570,14570,0
|
|
20230620,191300,437296360,14570,14570,14570,14570,0
|
|
20230620,191200,437296360,14570,14570,14570,14570,0
|
|
20230620,191100,437296360,14570,14570,14570,14570,0
|
|
20230620,191000,437296360,14570,14570,14570,14570,0
|
|
20230620,190900,437296360,14570,14570,14570,14570,0
|
|
20230620,190800,437296360,14570,14570,14570,14570,0
|
|
20230620,190700,437296360,14570,14570,14570,14570,0
|
|
20230620,190600,437296360,14570,14570,14570,14570,0
|
|
20230620,190500,437296360,14570,14570,14570,14570,0
|
|
20230620,190400,437296360,14570,14570,14570,14570,6426
|
|
20230620,190300,437296360,14570,14570,14570,14570,0
|
|
20230620,190200,437296360,14570,14570,14570,14570,0
|
|
20230620,190100,437296360,14570,14570,14570,14570,0
|
|
20230620,190000,437296360,14570,14570,14570,14570,0
|
|
20230620,185900,437296360,14570,14570,14570,14570,0
|
|
20230620,185800,437296360,14570,14570,14570,14570,0
|
|
20230620,185700,437296360,14570,14570,14570,14570,0
|
|
20230620,185600,437296360,14570,14570,14570,14570,0
|
|
20230620,185500,437296360,14570,14570,14570,14570,0
|
|
20230620,185400,437296360,14570,14570,14570,14570,0
|
|
20230620,185300,437296360,14570,14570,14570,14570,0
|
|
20230620,185200,437296360,14570,14570,14570,14570,0
|
|
20230620,185100,437296360,14570,14570,14570,14570,0
|
|
20230620,185000,437296360,14570,14570,14570,14570,0
|
|
20230620,184900,437296360,14570,14570,14570,14570,0
|
|
20230620,184800,437296360,14570,14570,14570,14570,0
|
|
20230620,184700,437296360,14570,14570,14570,14570,0
|
|
20230620,184600,437296360,14570,14570,14570,14570,0
|
|
20230620,184500,437296360,14570,14570,14570,14570,0
|
|
20230620,184400,437296360,14570,14570,14570,14570,0
|
|
20230620,184300,437296360,14570,14570,14570,14570,0
|
|
20230620,184200,437296360,14570,14570,14570,14570,0
|
|
20230620,184100,437296360,14570,14570,14570,14570,0
|
|
20230620,184000,437296360,14570,14570,14570,14570,0
|
|
20230620,183900,437296360,14570,14570,14570,14570,0
|
|
20230620,183800,437296360,14570,14570,14570,14570,0
|
|
20230620,183700,437296360,14570,14570,14570,14570,0
|
|
20230620,183600,437296360,14570,14570,14570,14570,0
|
|
20230620,183500,437296360,14570,14570,14570,14570,0
|
|
20230620,183400,437296360,14570,14570,14570,14570,6426
|
|
20230620,183300,437296360,14570,14570,14570,14570,0
|
|
20230620,183200,437296360,14570,14570,14570,14570,0
|
|
20230620,183100,437296360,14570,14570,14570,14570,0
|
|
20230620,183000,437296360,14570,14570,14570,14570,0
|
|
20230620,182900,437296360,14570,14570,14570,14570,0
|
|
20230620,182800,437296360,14570,14570,14570,14570,0
|
|
20230620,182700,437296360,14570,14570,14570,14570,0
|
|
20230620,182600,437296360,14570,14570,14570,14570,0
|
|
20230620,182500,437296360,14570,14570,14570,14570,0
|
|
20230620,182400,437296360,14570,14570,14570,14570,0
|
|
20230620,182300,437296360,14570,14570,14570,14570,0
|
|
20230620,182200,437296360,14570,14570,14570,14570,0
|
|
20230620,182100,437296360,14570,14570,14570,14570,0
|
|
20230620,182000,437296360,14570,14570,14570,14570,0
|
|
20230620,181900,437296360,14570,14570,14570,14570,0
|
|
20230620,181800,437296360,14570,14570,14570,14570,0
|
|
20230620,181700,437296360,14570,14570,14570,14570,0
|
|
20230620,181600,437296360,14570,14570,14570,14570,0
|
|
20230620,181500,437296360,14570,14570,14570,14570,0
|
|
20230620,181400,437296360,14570,14570,14570,14570,0
|
|
20230620,181300,437296360,14570,14570,14570,14570,0
|
|
20230620,181200,437296360,14570,14570,14570,14570,0
|
|
20230620,181100,437296360,14570,14570,14570,14570,0
|
|
20230620,181000,437296360,14570,14570,14570,14570,0
|
|
20230620,180900,437296360,14570,14570,14570,14570,0
|
|
20230620,180800,437296360,14570,14570,14570,14570,0
|
|
20230620,180700,437296360,14570,14570,14570,14570,0
|
|
20230620,180600,437296360,14570,14570,14570,14570,0
|
|
20230620,180500,437296360,14570,14570,14570,14570,0
|
|
20230620,180400,437296360,14570,14570,14570,14570,6426
|
|
20230620,180300,437296360,14570,14570,14570,14570,0
|
|
20230620,180200,437296360,14570,14570,14570,14570,0
|
|
20230620,180100,437296360,14570,14570,14570,14570,0
|
|
20230620,180000,437296360,14570,14570,14570,14570,0
|
|
20230620,175900,437296360,14570,14570,14570,14570,0
|
|
20230620,175800,437296360,14570,14570,14570,14570,0
|
|
20230620,175700,437296360,14570,14570,14570,14570,0
|
|
20230620,175600,437296360,14570,14570,14570,14570,0
|
|
20230620,175500,437296360,14570,14570,14570,14570,0
|
|
20230620,175400,437296360,14570,14570,14570,14570,0
|
|
20230620,175300,437296360,14570,14570,14570,14570,0
|
|
20230620,175200,437296360,14570,14570,14570,14570,0
|
|
20230620,175100,437296360,14570,14570,14570,14570,0
|
|
20230620,175000,437296360,14570,14570,14570,14570,0
|
|
20230620,174900,437296360,14570,14570,14570,14570,0
|
|
20230620,174800,437296360,14570,14570,14570,14570,0
|
|
20230620,174700,437296360,14570,14570,14570,14570,0
|
|
20230620,174600,437296360,14570,14570,14570,14570,0
|
|
20230620,174500,437296360,14570,14570,14570,14570,0
|
|
20230620,174400,437296360,14570,14570,14570,14570,0
|
|
20230620,174300,437296360,14570,14570,14570,14570,0
|
|
20230620,174200,437296360,14570,14570,14570,14570,0
|
|
20230620,174100,437296360,14570,14570,14570,14570,0
|
|
20230620,174000,437296360,14570,14570,14570,14570,0
|
|
20230620,173900,437296360,14570,14570,14570,14570,0
|
|
20230620,173800,437296360,14570,14570,14570,14570,0
|
|
20230620,173700,437296360,14570,14570,14570,14570,0
|
|
20230620,173600,437296360,14570,14570,14570,14570,0
|
|
20230620,173500,437296360,14570,14570,14570,14570,0
|
|
20230620,173400,437296360,14570,14570,14570,14570,6426
|
|
20230620,173300,437296360,14570,14570,14570,14570,0
|
|
20230620,173200,437296360,14570,14570,14570,14570,0
|
|
20230620,173100,437296360,14570,14570,14570,14570,0
|
|
20230620,173000,437296360,14570,14570,14570,14570,0
|
|
20230620,172900,437296360,14570,14570,14570,14570,0
|
|
20230620,172800,437296360,14570,14570,14570,14570,0
|
|
20230620,172700,437296360,14570,14570,14570,14570,0
|
|
20230620,172600,437296360,14570,14570,14570,14570,0
|
|
20230620,172500,437296360,14570,14570,14570,14570,0
|
|
20230620,172400,437296360,14570,14570,14570,14570,0
|
|
20230620,172300,437296360,14570,14570,14570,14570,0
|
|
20230620,172200,437296360,14570,14570,14570,14570,0
|
|
20230620,172100,437296360,14570,14570,14570,14570,0
|
|
20230620,172000,437296360,14570,14570,14570,14570,0
|
|
20230620,171900,437296360,14570,14570,14570,14570,0
|
|
20230620,171800,437296360,14570,14570,14570,14570,0
|
|
20230620,171700,437296360,14570,14570,14570,14570,0
|
|
20230620,171600,437296360,14570,14570,14570,14570,0
|
|
20230620,171500,437296360,14570,14570,14570,14570,0
|
|
20230620,171400,437296360,14570,14570,14570,14570,0
|
|
20230620,171300,437296360,14570,14570,14570,14570,0
|
|
20230620,171200,437296360,14570,14570,14570,14570,0
|
|
20230620,171100,437296360,14570,14570,14570,14570,0
|
|
20230620,171000,437296360,14570,14570,14570,14570,0
|
|
20230620,170900,437296360,14570,14570,14570,14570,0
|
|
20230620,170800,437296360,14570,14570,14570,14570,0
|
|
20230620,170700,437296360,14570,14570,14570,14570,0
|
|
20230620,170600,437296360,14570,14570,14570,14570,0
|
|
20230620,170500,437296360,14570,14570,14570,14570,0
|
|
20230620,170400,437296360,14570,14570,14570,14570,6426
|
|
20230620,170300,437296360,14570,14570,14570,14570,0
|
|
20230620,170200,437296360,14570,14570,14570,14570,0
|
|
20230620,170100,437296360,14570,14570,14570,14570,0
|
|
20230620,170000,437296360,14570,14570,14570,14570,0
|
|
20230620,165900,437296360,14570,14570,14570,14570,0
|
|
20230620,165800,437296360,14570,14570,14570,14570,0
|
|
20230620,165700,437296360,14570,14570,14570,14570,0
|
|
20230620,165600,437296360,14570,14570,14570,14570,0
|
|
20230620,165500,437296360,14570,14570,14570,14570,0
|
|
20230620,165400,437296360,14570,14570,14570,14570,0
|
|
20230620,165300,437296360,14570,14570,14570,14570,0
|
|
20230620,165200,437296360,14570,14570,14570,14570,0
|
|
20230620,165100,437296360,14570,14570,14570,14570,0
|
|
20230620,165000,437296360,14570,14570,14570,14570,0
|
|
20230620,164900,437296360,14570,14570,14570,14570,0
|
|
20230620,164800,437296360,14570,14570,14570,14570,0
|
|
20230620,164700,437296360,14570,14570,14570,14570,0
|
|
20230620,164600,437296360,14570,14570,14570,14570,0
|
|
20230620,164500,437296360,14570,14570,14570,14570,0
|
|
20230620,164400,437296360,14570,14570,14570,14570,0
|
|
20230620,164300,437296360,14570,14570,14570,14570,0
|
|
20230620,164200,437296360,14570,14570,14570,14570,0
|
|
20230620,164100,437296360,14570,14570,14570,14570,0
|
|
20230620,164000,437296360,14570,14570,14570,14570,0
|
|
20230620,163900,437296360,14570,14570,14570,14570,0
|
|
20230620,163800,437296360,14570,14570,14570,14570,0
|
|
20230620,163700,437296360,14570,14570,14570,14570,0
|
|
20230620,163600,437296360,14570,14570,14570,14570,0
|
|
20230620,163500,437296360,14570,14570,14570,14570,0
|
|
20230620,163400,437296360,14570,14570,14570,14570,6426
|
|
20230620,163300,437296360,14570,14570,14570,14570,0
|
|
20230620,163200,437296360,14570,14570,14570,14570,0
|
|
20230620,163100,437296360,14570,14570,14570,14570,0
|
|
20230620,163000,437296360,14570,14570,14570,14570,0
|
|
20230620,162900,437296360,14570,14570,14570,14570,0
|
|
20230620,162800,437296360,14570,14570,14570,14570,0
|
|
20230620,162700,437296360,14570,14570,14570,14570,0
|
|
20230620,162600,437296360,14570,14570,14570,14570,0
|
|
20230620,162500,437296360,14570,14570,14570,14570,0
|
|
20230620,162400,437296360,14570,14570,14570,14570,0
|
|
20230620,162300,437296360,14570,14570,14570,14570,0
|
|
20230620,162200,437296360,14570,14570,14570,14570,0
|
|
20230620,162100,437296360,14570,14570,14570,14570,0
|
|
20230620,162000,437296360,14570,14570,14570,14570,0
|
|
20230620,161900,437296360,14570,14570,14570,14570,0
|
|
20230620,161800,437296360,14570,14570,14570,14570,0
|
|
20230620,161700,437296360,14570,14570,14570,14570,0
|
|
20230620,161600,437296360,14570,14570,14570,14570,0
|
|
20230620,161500,437296360,14570,14570,14570,14570,0
|
|
20230620,161400,437296360,14570,14570,14570,14570,0
|
|
20230620,161300,437296360,14570,14570,14570,14570,0
|
|
20230620,161200,437296360,14570,14570,14570,14570,0
|
|
20230620,161100,437296360,14570,14570,14570,14570,0
|
|
20230620,161000,437296360,14570,14570,14570,14570,0
|
|
20230620,160900,437296360,14570,14570,14570,14570,0
|
|
20230620,160800,437296360,14570,14570,14570,14570,0
|
|
20230620,160700,437296360,14570,14570,14570,14570,0
|
|
20230620,160600,437296360,14570,14570,14570,14570,0
|
|
20230620,160500,437296360,14570,14570,14570,14570,0
|
|
20230620,160400,437296360,14570,14570,14570,14570,6426
|
|
20230620,160300,437296360,14570,14570,14570,14570,0
|
|
20230620,160200,437296360,14570,14570,14570,14570,0
|
|
20230620,160100,437296360,14570,14570,14570,14570,0
|
|
20230620,160000,437296360,14570,14570,14570,14570,0
|
|
20230620,155900,437296360,14570,14570,14570,14570,0
|
|
20230620,155800,437296360,14570,14570,14570,14570,0
|
|
20230620,155700,437296360,14570,14570,14570,14570,0
|
|
20230620,155600,437296360,14570,14570,14570,14570,0
|
|
20230620,155500,437296360,14570,14570,14570,14570,0
|
|
20230620,155400,437296360,14570,14570,14570,14570,0
|
|
20230620,155300,437296360,14570,14570,14570,14570,0
|
|
20230620,155200,437296360,14570,14570,14570,14570,0
|
|
20230620,155100,437296360,14570,14570,14570,14570,0
|
|
20230620,155000,437296360,14570,14570,14570,14570,0
|
|
20230620,154900,437296360,14570,14570,14570,14570,0
|
|
20230620,154800,437296360,14570,14570,14570,14570,0
|
|
20230620,154700,437296360,14570,14570,14570,14570,0
|
|
20230620,154600,437296360,14570,14570,14570,14570,0
|
|
20230620,154500,437296360,14570,14570,14570,14570,0
|
|
20230620,154400,437296360,14570,14570,14570,14570,0
|
|
20230620,154300,437296360,14570,14570,14570,14570,0
|
|
20230620,154200,437296360,14570,14570,14570,14570,0
|
|
20230620,154100,437296360,14570,14570,14570,14570,0
|
|
20230620,154000,437296360,14570,14570,14570,14570,0
|
|
20230620,153900,437296360,14570,14570,14570,14570,0
|
|
20230620,153800,437296360,14570,14570,14570,14570,0
|
|
20230620,153700,437296360,14570,14570,14570,14570,0
|
|
20230620,153600,437296360,14570,14570,14570,14570,0
|
|
20230620,153500,437296360,14570,14570,14570,14570,0
|
|
20230620,153400,437296360,14570,14570,14570,14570,6426
|
|
20230620,153300,437296360,14570,14570,14570,14570,0
|
|
20230620,153200,437296360,14570,14570,14570,14570,0
|
|
20230620,153100,437296360,14570,14570,14570,14570,0
|
|
20230620,153000,437296360,14570,14570,14570,14570,6426
|
|
20230620,152900,343669540,14440,14440,14440,14440,0
|
|
20230620,152800,343669540,14440,14440,14440,14440,0
|
|
20230620,152700,343669540,14440,14440,14440,14440,0
|
|
20230620,152600,343669540,14440,14440,14440,14440,0
|
|
20230620,152500,343669540,14440,14440,14440,14440,0
|
|
20230620,152400,343669540,14440,14440,14440,14440,0
|
|
20230620,152300,343669540,14440,14440,14440,14440,0
|
|
20230620,152200,343669540,14440,14440,14440,14440,0
|
|
20230620,152100,343669540,14440,14440,14440,14440,0
|
|
20230620,152000,343669540,14440,14440,14440,14440,0
|
|
20230620,151900,343669540,14440,14410,14440,14330,201
|
|
20230620,151800,340773580,14410,14390,14410,14310,741
|
|
20230620,151700,330125560,14330,14330,14400,14330,89
|
|
20230620,151600,328848710,14400,14360,14400,14320,129
|
|
20230620,151500,326992570,14370,14380,14400,14370,7
|
|
20230620,151400,326891940,14400,14400,14400,14390,7
|
|
20230620,151300,326791150,14390,14390,14390,14390,102
|
|
20230620,151200,325323370,14390,14390,14390,14370,303
|
|
20230620,151100,320969200,14390,14370,14390,14370,36
|
|
20230620,151000,320451860,14370,14370,14370,14370,2
|
|
20230620,150900,320423120,14370,14370,14370,14350,40
|
|
20230620,150800,319848340,14370,14360,14370,14360,88
|
|
20230620,150700,318584640,14360,14360,14360,14360,0
|
|
20230620,150600,318584640,14360,14360,14360,14360,59
|
|
20230620,150500,317737400,14360,14360,14360,14360,0
|
|
20230620,150400,317737400,14360,14350,14360,14350,36
|
|
20230620,150300,317220770,14350,14350,14350,14350,19
|
|
20230620,150200,316948120,14350,14350,14350,14350,0
|
|
20230620,150100,316948120,14350,14350,14350,14350,1
|
|
20230620,150000,316933770,14340,14320,14340,14320,20
|
|
20230620,145900,316647010,14340,14340,14340,14340,0
|
|
20230620,145800,316647010,14340,14340,14340,14340,0
|
|
20230620,145700,316647010,14340,14330,14340,14330,9
|
|
20230620,145600,316517980,14330,14320,14330,14310,257
|
|
20230620,145500,312835470,14330,14330,14330,14330,0
|
|
20230620,145400,312835470,14330,14320,14330,14320,34
|
|
20230620,145300,312348450,14330,14330,14330,14330,13
|
|
20230620,145200,312162160,14320,14320,14320,14320,92
|
|
20230620,145100,310844720,14320,14320,14320,14320,1
|
|
20230620,145000,310830400,14320,14320,14320,14320,5
|
|
20230620,144900,310758800,14320,14300,14320,14290,946
|
|
20230620,144800,297231730,14320,14320,14320,14320,0
|
|
20230620,144700,297231730,14320,14320,14320,14320,0
|
|
20230620,144600,297231730,14320,14320,14320,14320,0
|
|
20230620,144500,297231730,14320,14320,14320,14320,0
|
|
20230620,144400,297231730,14320,14320,14320,14320,0
|
|
20230620,144300,297231730,14320,14320,14320,14320,0
|
|
20230620,144200,297231730,14320,14320,14320,14320,3
|
|
20230620,144100,297188770,14320,14320,14320,14320,5
|
|
20230620,144000,297117170,14320,14320,14320,14320,991
|
|
20230620,143900,282926050,14290,14320,14320,14290,220
|
|
20230620,143800,279781630,14320,14320,14320,14320,20
|
|
20230620,143700,279495230,14320,14320,14320,14320,0
|
|
20230620,143600,279495230,14320,14320,14320,14320,10
|
|
20230620,143500,279352030,14320,14320,14320,14290,121
|
|
20230620,143400,277622120,14320,14320,14320,14320,10
|
|
20230620,143300,277478920,14320,14320,14320,14320,10
|
|
20230620,143200,277335720,14320,14320,14320,14320,25
|
|
20230620,143100,276977720,14320,14300,14320,14300,73
|
|
20230620,143000,275933790,14300,14300,14300,14300,0
|
|
20230620,142900,275933790,14300,14290,14300,14290,7
|
|
20230620,142800,275833750,14290,14290,14290,14290,810
|
|
20230620,142700,264258850,14300,14300,14300,14300,358
|
|
20230620,142600,259139450,14300,14300,14300,14300,0
|
|
20230620,142500,259139450,14300,14300,14300,14300,0
|
|
20230620,142400,259139450,14300,14300,14300,14300,0
|
|
20230620,142300,259139450,14300,14300,14300,14300,29
|
|
20230620,142200,258724750,14300,14310,14310,14300,9
|
|
20230620,142100,258596040,14320,14320,14320,14320,0
|
|
20230620,142000,258596040,14320,14320,14320,14320,0
|
|
20230620,141900,258596040,14320,14320,14320,14320,0
|
|
20230620,141800,258596040,14320,14320,14320,14320,2
|
|
20230620,141700,258567400,14310,14300,14310,14300,550
|
|
20230620,141600,250701900,14310,14310,14310,14310,107
|
|
20230620,141500,249170730,14320,14320,14320,14320,21
|
|
20230620,141400,248870010,14320,14320,14320,14320,0
|
|
20230620,141300,248870010,14320,14320,14320,14320,0
|
|
20230620,141200,248870010,14320,14320,14320,14320,0
|
|
20230620,141100,248870010,14320,14320,14320,14320,0
|
|
20230620,141000,248870010,14320,14320,14320,14320,0
|
|
20230620,140900,248870010,14320,14320,14320,14320,0
|
|
20230620,140800,248870010,14320,14320,14320,14320,40
|
|
20230620,140700,248297210,14320,14320,14320,14320,0
|
|
20230620,140600,248297210,14320,14320,14320,14320,5
|
|
20230620,140500,248225610,14320,14320,14320,14320,26
|
|
20230620,140400,247853290,14330,14330,14330,14330,7
|
|
20230620,140300,247752980,14330,14330,14330,14330,0
|
|
20230620,140200,247752980,14330,14330,14330,14330,0
|
|
20230620,140100,247752980,14330,14330,14330,14330,17
|
|
20230620,140000,247509370,14330,14330,14330,14330,5
|
|
20230620,135900,247437720,14350,14350,14350,14350,0
|
|
20230620,135800,247437720,14350,14350,14350,14350,0
|
|
20230620,135700,247437720,14350,14350,14350,14350,0
|
|
20230620,135600,247437720,14350,14350,14350,14350,0
|
|
20230620,135500,247437720,14350,14350,14350,14350,0
|
|
20230620,135400,247437720,14350,14350,14350,14350,0
|
|
20230620,135300,247437720,14350,14350,14350,14350,1
|
|
20230620,135200,247423370,14330,14330,14330,14330,0
|
|
20230620,135100,247423370,14330,14350,14350,14330,29
|
|
20230620,135000,247007780,14330,14330,14330,14330,0
|
|
20230620,134900,247007780,14330,14330,14330,14330,0
|
|
20230620,134800,247007780,14330,14330,14330,14330,0
|
|
20230620,134700,247007780,14330,14330,14330,14330,0
|
|
20230620,134600,247007780,14330,14330,14330,14330,10
|
|
20230620,134500,246864480,14350,14350,14350,14350,0
|
|
20230620,134400,246864480,14350,14350,14350,14350,0
|
|
20230620,134300,246864480,14350,14350,14350,14350,0
|
|
20230620,134200,246864480,14350,14350,14350,14350,0
|
|
20230620,134100,246864480,14350,14350,14350,14350,100
|
|
20230620,134000,245429480,14350,14350,14350,14350,0
|
|
20230620,133900,245429480,14350,14330,14350,14320,52
|
|
20230620,133800,244684560,14350,14350,14350,14350,0
|
|
20230620,133700,244684560,14350,14350,14350,14350,0
|
|
20230620,133600,244684560,14350,14350,14350,14350,0
|
|
20230620,133500,244684560,14350,14350,14350,14350,5
|
|
20230620,133400,244612810,14350,14350,14350,14350,1
|
|
20230620,133300,244598460,14320,14320,14320,14320,0
|
|
20230620,133200,244598460,14320,14320,14320,14320,0
|
|
20230620,133100,244598460,14320,14330,14330,14320,18
|
|
20230620,133000,244340590,14350,14350,14350,14350,100
|
|
20230620,132900,242905590,14350,14350,14350,14350,0
|
|
20230620,132800,242905590,14350,14350,14350,14350,1
|
|
20230620,132700,242891240,14300,14300,14300,14300,0
|
|
20230620,132600,242891240,14300,14300,14300,14300,0
|
|
20230620,132500,242891240,14300,14300,14300,14300,3
|
|
20230620,132400,242848340,14350,14340,14350,14340,5
|
|
20230620,132300,242776630,14300,14310,14310,14300,600
|
|
20230620,132200,234195270,14310,14310,14310,14310,0
|
|
20230620,132100,234195270,14310,14310,14310,14310,0
|
|
20230620,132000,234195270,14310,14310,14310,14310,27
|
|
20230620,131900,233808900,14310,14310,14310,14310,0
|
|
20230620,131800,233808900,14310,14310,14310,14310,0
|
|
20230620,131700,233808900,14310,14310,14310,14310,0
|
|
20230620,131600,233808900,14310,14310,14310,14310,0
|
|
20230620,131500,233808900,14310,14310,14310,14310,0
|
|
20230620,131400,233808900,14310,14310,14310,14310,0
|
|
20230620,131300,233808900,14310,14310,14310,14310,0
|
|
20230620,131200,233808900,14310,14320,14320,14310,78
|
|
20230620,131100,232692390,14350,14350,14350,14350,1
|
|
20230620,131000,232678040,14320,14320,14320,14320,50
|
|
20230620,130900,231962040,14350,14350,14350,14350,0
|
|
20230620,130800,231962040,14350,14350,14350,14350,0
|
|
20230620,130700,231962040,14350,14350,14350,14350,0
|
|
20230620,130600,231962040,14350,14350,14350,14350,1
|
|
20230620,130500,231947690,14300,14300,14300,14300,28
|
|
20230620,130400,231547290,14340,14340,14340,14340,0
|
|
20230620,130300,231547290,14340,14340,14340,14340,0
|
|
20230620,130200,231547290,14340,14340,14340,14340,0
|
|
20230620,130100,231547290,14340,14340,14340,14340,3
|
|
20230620,130000,231504270,14340,14340,14340,14340,0
|
|
20230620,125900,231504270,14340,14340,14340,14340,0
|
|
20230620,125800,231504270,14340,14310,14340,14300,111
|
|
20230620,125700,229916820,14350,14350,14350,14350,0
|
|
20230620,125600,229916820,14350,14350,14350,14350,0
|
|
20230620,125500,229916820,14350,14350,14350,14350,0
|
|
20230620,125400,229916820,14350,14350,14350,14350,0
|
|
20230620,125300,229916820,14350,14350,14350,14350,0
|
|
20230620,125200,229916820,14350,14350,14350,14350,1
|
|
20230620,125100,229902470,14310,14310,14310,14310,0
|
|
20230620,125000,229902470,14310,14310,14310,14310,13
|
|
20230620,124900,229716440,14350,14350,14350,14350,0
|
|
20230620,124800,229716440,14350,14350,14350,14350,0
|
|
20230620,124700,229716440,14350,14350,14350,14350,0
|
|
20230620,124600,229716440,14350,14350,14350,14350,1
|
|
20230620,124500,229702090,14340,14310,14340,14310,2
|
|
20230620,124400,229673440,14300,14310,14310,14300,200
|
|
20230620,124300,226812370,14320,14320,14320,14320,0
|
|
20230620,124200,226812370,14320,14330,14330,14320,120
|
|
20230620,124100,225093960,14320,14320,14320,14320,0
|
|
20230620,124000,225093960,14320,14330,14330,14320,250
|
|
20230620,123900,221513950,14350,14350,14350,14350,0
|
|
20230620,123800,221513950,14350,14350,14350,14350,0
|
|
20230620,123700,221513950,14350,14350,14350,14350,0
|
|
20230620,123600,221513950,14350,14350,14350,14350,10
|
|
20230620,123500,221370450,14350,14350,14350,14350,1
|
|
20230620,123400,221356100,14320,14320,14320,14320,0
|
|
20230620,123300,221356100,14320,14320,14320,14320,0
|
|
20230620,123200,221356100,14320,14320,14320,14320,0
|
|
20230620,123100,221356100,14320,14350,14350,14320,30
|
|
20230620,123000,220926470,14320,14320,14350,14320,103
|
|
20230620,122900,219451480,14350,14350,14350,14350,2
|
|
20230620,122800,219422780,14350,14350,14350,14350,0
|
|
20230620,122700,219422780,14350,14350,14350,14350,0
|
|
20230620,122600,219422780,14350,14350,14350,14350,0
|
|
20230620,122500,219422780,14350,14350,14350,14350,1
|
|
20230620,122400,219408430,14320,14320,14320,14320,100
|
|
20230620,122300,217976430,14340,14340,14340,14340,0
|
|
20230620,122200,217976430,14340,14340,14340,14340,205
|
|
20230620,122100,215036730,14340,14340,14340,14340,0
|
|
20230620,122000,215036730,14340,14340,14340,14340,95
|
|
20230620,121900,213674430,14340,14340,14340,14340,180
|
|
20230620,121800,211093230,14340,14340,14340,14340,0
|
|
20230620,121700,211093230,14340,14340,14340,14340,0
|
|
20230620,121600,211093230,14340,14340,14340,14340,0
|
|
20230620,121500,211093230,14340,14340,14340,14340,400
|
|
20230620,121400,205357230,14340,14340,14340,14340,0
|
|
20230620,121300,205357230,14340,14340,14340,14340,0
|
|
20230620,121200,205357230,14340,14340,14340,14340,0
|
|
20230620,121100,205357230,14340,14340,14340,14340,0
|
|
20230620,121000,205357230,14340,14340,14340,14340,0
|
|
20230620,120900,205357230,14340,14340,14340,14340,0
|
|
20230620,120800,205357230,14340,14340,14340,14340,0
|
|
20230620,120700,205357230,14340,14340,14340,14340,0
|
|
20230620,120600,205357230,14340,14340,14340,14340,0
|
|
20230620,120500,205357230,14340,14340,14340,14340,0
|
|
20230620,120400,205357230,14340,14340,14340,14340,0
|
|
20230620,120300,205357230,14340,14340,14340,14340,0
|
|
20230620,120200,205357230,14340,14340,14340,14340,0
|
|
20230620,120100,205357230,14340,14340,14340,14340,1
|
|
20230620,120000,205342890,14310,14310,14310,14310,102
|
|
20230620,115900,203883270,14310,14310,14310,14310,26
|
|
20230620,115800,203511210,14320,14320,14320,14320,1
|
|
20230620,115700,203496890,14330,14330,14330,14330,0
|
|
20230620,115600,203496890,14330,14340,14340,14330,2
|
|
20230620,115500,203468220,14330,14330,14330,14330,0
|
|
20230620,115400,203468220,14330,14330,14330,14330,3
|
|
20230620,115300,203425230,14340,14340,14340,14340,0
|
|
20230620,115200,203425230,14340,14340,14340,14340,1
|
|
20230620,115100,203410890,14330,14320,14330,14320,197
|
|
20230620,115000,200588100,14320,14320,14320,14320,3
|
|
20230620,114900,200545140,14320,14320,14320,14320,0
|
|
20230620,114800,200545140,14320,14320,14320,14320,2
|
|
20230620,114700,200516500,14310,14310,14310,14310,0
|
|
20230620,114600,200516500,14310,14310,14310,14310,0
|
|
20230620,114500,200516500,14310,14310,14310,14310,0
|
|
20230620,114400,200516500,14310,14310,14310,14310,0
|
|
20230620,114300,200516500,14310,14310,14310,14310,13
|
|
20230620,114200,200330470,14310,14310,14310,14310,0
|
|
20230620,114100,200330470,14310,14310,14310,14310,0
|
|
20230620,114000,200330470,14310,14310,14310,14310,20
|
|
20230620,113900,200044270,14310,14310,14310,14310,0
|
|
20230620,113800,200044270,14310,14310,14310,14310,0
|
|
20230620,113700,200044270,14310,14310,14310,14310,0
|
|
20230620,113600,200044270,14310,14310,14310,14310,0
|
|
20230620,113500,200044270,14310,14310,14310,14310,18
|
|
20230620,113400,199786690,14310,14320,14320,14310,27
|
|
20230620,113300,199400310,14310,14310,14310,14310,0
|
|
20230620,113200,199400310,14310,14310,14310,14310,0
|
|
20230620,113100,199400310,14310,14310,14310,14310,0
|
|
20230620,113000,199400310,14310,14310,14310,14310,39
|
|
20230620,112900,198842220,14310,14310,14310,14310,0
|
|
20230620,112800,198842220,14310,14310,14310,14310,0
|
|
20230620,112700,198842220,14310,14320,14320,14310,37
|
|
20230620,112600,198312640,14330,14330,14330,14330,0
|
|
20230620,112500,198312640,14330,14330,14330,14330,0
|
|
20230620,112400,198312640,14330,14330,14330,14330,11
|
|
20230620,112300,198155010,14300,14300,14300,14300,0
|
|
20230620,112200,198155010,14300,14300,14300,14300,21
|
|
20230620,112100,197854710,14340,14300,14340,14290,751
|
|
20230620,112000,187122840,14290,14330,14330,14290,96
|
|
20230620,111900,185750110,14340,14340,14340,14340,1
|
|
20230620,111800,185735770,14340,14340,14340,14340,1
|
|
20230620,111700,185721430,14340,14340,14340,14340,1
|
|
20230620,111600,185707090,14320,14340,14340,14320,3
|
|
20230620,111500,185664110,14310,14310,14310,14310,0
|
|
20230620,111400,185664110,14310,14310,14310,14310,45
|
|
20230620,111300,185020160,14310,14310,14310,14300,3026
|
|
20230620,111200,141739600,14310,14310,14310,14310,400
|
|
20230620,111100,136015600,14310,14340,14340,14310,207
|
|
20230620,111000,133050190,14340,14340,14340,14340,0
|
|
20230620,110900,133050190,14340,14340,14340,14340,25
|
|
20230620,110800,132691690,14360,14360,14360,14360,0
|
|
20230620,110700,132691690,14360,14330,14360,14320,734
|
|
20230620,110600,122177730,14360,14360,14360,14360,0
|
|
20230620,110500,122177730,14360,14360,14360,14360,1
|
|
20230620,110400,122163370,14330,14330,14330,14330,0
|
|
20230620,110300,122163370,14330,14330,14330,14330,0
|
|
20230620,110200,122163370,14330,14380,14380,14330,1001
|
|
20230620,110100,107813580,14350,14350,14350,14350,0
|
|
20230620,110000,107813580,14350,14380,14380,14350,2
|
|
20230620,105900,107784850,14380,14380,14380,14380,0
|
|
20230620,105800,107784850,14380,14380,14380,14380,0
|
|
20230620,105700,107784850,14380,14370,14380,14370,3
|
|
20230620,105600,107741730,14340,14330,14340,14330,37
|
|
20230620,105500,107211200,14330,14330,14330,14330,0
|
|
20230620,105400,107211200,14330,14340,14340,14330,203
|
|
20230620,105300,104301070,14350,14350,14350,14350,0
|
|
20230620,105200,104301070,14350,14350,14350,14350,26
|
|
20230620,105100,103927970,14370,14360,14370,14360,31
|
|
20230620,105000,103482510,14380,14380,14380,14380,0
|
|
20230620,104900,103482510,14380,14380,14380,14380,1
|
|
20230620,104800,103468130,14350,14360,14360,14350,200
|
|
20230620,104700,100598120,14380,14370,14380,14370,8
|
|
20230620,104600,100483150,14370,14370,14370,14370,70
|
|
20230620,104500,99477250,14390,14390,14390,14390,0
|
|
20230620,104400,99477250,14390,14380,14390,14380,6
|
|
20230620,104300,99390960,14370,14370,14370,14370,43
|
|
20230620,104200,98773050,14370,14370,14370,14370,0
|
|
20230620,104100,98773050,14370,14370,14370,14370,0
|
|
20230620,104000,98773050,14370,14370,14370,14370,0
|
|
20230620,103900,98773050,14370,14350,14370,14350,33
|
|
20230620,103800,98299400,14350,14350,14350,14350,0
|
|
20230620,103700,98299400,14350,14350,14350,14350,0
|
|
20230620,103600,98299400,14350,14350,14350,14350,0
|
|
20230620,103500,98299400,14350,14350,14350,14350,0
|
|
20230620,103400,98299400,14350,14350,14350,14350,0
|
|
20230620,103300,98299400,14350,14350,14350,14350,1
|
|
20230620,103200,98285050,14330,14340,14340,14330,31
|
|
20230620,103100,97840720,14330,14330,14330,14330,0
|
|
20230620,103000,97840720,14330,14330,14330,14330,27
|
|
20230620,102900,97453810,14340,14330,14340,14330,150
|
|
20230620,102800,95303310,14340,14340,14340,14340,90
|
|
20230620,102700,94012710,14350,14350,14350,14350,0
|
|
20230620,102600,94012710,14350,14350,14350,14350,0
|
|
20230620,102500,94012710,14350,14350,14350,14350,148
|
|
20230620,102400,91888910,14350,14350,14350,14350,40
|
|
20230620,102300,91314910,14350,14350,14350,14350,0
|
|
20230620,102200,91314910,14350,14350,14350,14350,0
|
|
20230620,102100,91314910,14350,14350,14350,14350,28
|
|
20230620,102000,90913110,14380,14380,14380,14380,0
|
|
20230620,101900,90913110,14380,14380,14380,14380,0
|
|
20230620,101800,90913110,14380,14360,14380,14360,26
|
|
20230620,101700,90539630,14390,14390,14390,14390,0
|
|
20230620,101600,90539630,14390,14350,14390,14350,11
|
|
20230620,101500,90381740,14350,14360,14360,14350,200
|
|
20230620,101400,87509790,14390,14390,14390,14390,0
|
|
20230620,101300,87509790,14390,14390,14390,14390,0
|
|
20230620,101200,87509790,14390,14390,14390,14390,0
|
|
20230620,101100,87509790,14390,14360,14390,14360,13
|
|
20230620,101000,87323040,14370,14370,14370,14370,8
|
|
20230620,100900,87208080,14370,14370,14370,14370,0
|
|
20230620,100800,87208080,14370,14370,14370,14370,42
|
|
20230620,100700,86604540,14390,14390,14390,14390,0
|
|
20230620,100600,86604540,14390,14350,14390,14330,740
|
|
20230620,100500,75989440,14350,14350,14350,14350,0
|
|
20230620,100400,75989440,14350,14350,14350,14350,0
|
|
20230620,100300,75989440,14350,14350,14350,14350,10
|
|
20230620,100200,75845940,14350,14350,14350,14350,75
|
|
20230620,100100,74769690,14360,14360,14360,14360,40
|
|
20230620,100000,74195290,14360,14360,14360,14360,1
|
|
20230620,095900,74180930,14390,14390,14390,14360,108
|
|
20230620,095800,72627650,14390,14400,14400,14390,4
|
|
20230620,095700,72570060,14350,14380,14380,14350,402
|
|
20230620,095600,66796420,14400,14400,14400,14400,0
|
|
20230620,095500,66796420,14400,14400,14400,14400,0
|
|
20230620,095400,66796420,14400,14400,14400,14400,1
|
|
20230620,095300,66782020,14460,14460,14460,14460,0
|
|
20230620,095200,66782020,14460,14460,14460,14460,0
|
|
20230620,095100,66782020,14460,14460,14460,14460,1
|
|
20230620,095000,66767560,14370,14370,14370,14370,26
|
|
20230620,094900,66393940,14460,14460,14460,14460,0
|
|
20230620,094800,66393940,14460,14460,14460,14460,0
|
|
20230620,094700,66393940,14460,14410,14460,14370,22
|
|
20230620,094600,66077350,14460,14460,14460,14460,0
|
|
20230620,094500,66077350,14460,14460,14460,14460,0
|
|
20230620,094400,66077350,14460,14460,14460,14460,0
|
|
20230620,094300,66077350,14460,14460,14460,14460,0
|
|
20230620,094200,66077350,14460,14460,14460,14460,0
|
|
20230620,094100,66077350,14460,14460,14460,14460,0
|
|
20230620,094000,66077350,14460,14460,14460,14460,1
|
|
20230620,093900,66062890,14460,14460,14460,14460,0
|
|
20230620,093800,66062890,14460,14440,14460,14350,103
|
|
20230620,093700,64583920,14460,14410,14460,14410,350
|
|
20230620,093600,59527570,14440,14440,14440,14440,0
|
|
20230620,093500,59527570,14440,14440,14440,14440,1
|
|
20230620,093400,59513130,14450,14450,14450,14450,0
|
|
20230620,093300,59513130,14450,14450,14450,14450,0
|
|
20230620,093200,59513130,14450,14450,14450,14450,0
|
|
20230620,093100,59513130,14450,14450,14450,14450,0
|
|
20230620,093000,59513130,14450,14450,14450,14450,0
|
|
20230620,092900,59513130,14450,14420,14450,14400,1011
|
|
20230620,092800,44954260,14470,14470,14470,14470,0
|
|
20230620,092700,44954260,14470,14470,14470,14470,0
|
|
20230620,092600,44954260,14470,14470,14470,14470,0
|
|
20230620,092500,44954260,14470,14470,14470,14470,0
|
|
20230620,092400,44954260,14470,14470,14470,14470,1
|
|
20230620,092300,44939790,14400,14410,14420,14400,1035
|
|
20230620,092200,30035080,14400,14400,14400,14400,20
|
|
20230620,092100,29747080,14400,14400,14400,14400,0
|
|
20230620,092000,29747080,14400,14400,14400,14400,0
|
|
20230620,091900,29747080,14400,14400,14400,14400,1
|
|
20230620,091800,29732680,14400,14400,14400,14400,0
|
|
20230620,091700,29732680,14400,14360,14400,14360,785
|
|
20230620,091600,18460040,14360,14360,14360,14350,228
|
|
20230620,091500,15186220,14360,14360,14360,14360,139
|
|
20230620,091400,13190180,14360,14390,14390,14360,821
|
|
20230620,091300,1395860,14390,14390,14390,14390,0
|
|
20230620,091200,1395860,14390,14390,14390,14390,0
|
|
20230620,091100,1395860,14390,14390,14390,14390,0
|
|
20230620,091000,1395860,14390,14390,14390,14390,0
|
|
20230620,090900,1395860,14390,14390,14390,14390,0
|
|
20230620,090800,1395860,14390,14390,14390,14390,0
|
|
20230620,090700,1395860,14390,14390,14390,14390,67
|
|
20230620,090600,431730,14390,14390,14390,14390,21
|
|
20230620,090500,129540,14390,14400,14400,14390,5
|
|
20230620,090400,57560,14390,14390,14390,14390,0
|
|
20230620,090300,57560,14390,14390,14390,14390,0
|
|
20230620,090200,57560,14390,14390,14390,14390,0
|
|
20230620,090100,57560,14390,14390,14390,14390,0
|
|
20230620,090000,57560,14390,14390,14390,14390,4
|