607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,190400,914154140,19830,19830,19830,19830,298
|
|
20230612,190300,914154140,19830,19830,19830,19830,0
|
|
20230612,190200,914154140,19830,19830,19830,19830,0
|
|
20230612,190100,914154140,19830,19830,19830,19830,0
|
|
20230612,190000,914154140,19830,19830,19830,19830,0
|
|
20230612,185900,914154140,19830,19830,19830,19830,0
|
|
20230612,185800,914154140,19830,19830,19830,19830,0
|
|
20230612,185700,914154140,19830,19830,19830,19830,0
|
|
20230612,185600,914154140,19830,19830,19830,19830,0
|
|
20230612,185500,914154140,19830,19830,19830,19830,0
|
|
20230612,185400,914154140,19830,19830,19830,19830,0
|
|
20230612,185300,914154140,19830,19830,19830,19830,0
|
|
20230612,185200,914154140,19830,19830,19830,19830,0
|
|
20230612,185100,914154140,19830,19830,19830,19830,0
|
|
20230612,185000,914154140,19830,19830,19830,19830,0
|
|
20230612,184900,914154140,19830,19830,19830,19830,0
|
|
20230612,184800,914154140,19830,19830,19830,19830,0
|
|
20230612,184700,914154140,19830,19830,19830,19830,0
|
|
20230612,184600,914154140,19830,19830,19830,19830,0
|
|
20230612,184500,914154140,19830,19830,19830,19830,0
|
|
20230612,184400,914154140,19830,19830,19830,19830,0
|
|
20230612,184300,914154140,19830,19830,19830,19830,0
|
|
20230612,184200,914154140,19830,19830,19830,19830,0
|
|
20230612,184100,914154140,19830,19830,19830,19830,0
|
|
20230612,184000,914154140,19830,19830,19830,19830,0
|
|
20230612,183900,914154140,19830,19830,19830,19830,0
|
|
20230612,183800,914154140,19830,19830,19830,19830,0
|
|
20230612,183700,914154140,19830,19830,19830,19830,0
|
|
20230612,183600,914154140,19830,19830,19830,19830,0
|
|
20230612,183500,914154140,19830,19830,19830,19830,0
|
|
20230612,183400,914154140,19830,19830,19830,19830,298
|
|
20230612,183300,914154140,19830,19830,19830,19830,0
|
|
20230612,183200,914154140,19830,19830,19830,19830,0
|
|
20230612,183100,914154140,19830,19830,19830,19830,0
|
|
20230612,183000,914154140,19830,19830,19830,19830,0
|
|
20230612,182900,914154140,19830,19830,19830,19830,0
|
|
20230612,182800,914154140,19830,19830,19830,19830,0
|
|
20230612,182700,914154140,19830,19830,19830,19830,0
|
|
20230612,182600,914154140,19830,19830,19830,19830,0
|
|
20230612,182500,914154140,19830,19830,19830,19830,0
|
|
20230612,182400,914154140,19830,19830,19830,19830,0
|
|
20230612,182300,914154140,19830,19830,19830,19830,0
|
|
20230612,182200,914154140,19830,19830,19830,19830,0
|
|
20230612,182100,914154140,19830,19830,19830,19830,0
|
|
20230612,182000,914154140,19830,19830,19830,19830,0
|
|
20230612,181900,914154140,19830,19830,19830,19830,0
|
|
20230612,181800,914154140,19830,19830,19830,19830,0
|
|
20230612,181700,914154140,19830,19830,19830,19830,0
|
|
20230612,181600,914154140,19830,19830,19830,19830,0
|
|
20230612,181500,914154140,19830,19830,19830,19830,0
|
|
20230612,181400,914154140,19830,19830,19830,19830,0
|
|
20230612,181300,914154140,19830,19830,19830,19830,0
|
|
20230612,181200,914154140,19830,19830,19830,19830,0
|
|
20230612,181100,914154140,19830,19830,19830,19830,0
|
|
20230612,181000,914154140,19830,19830,19830,19830,0
|
|
20230612,180900,914154140,19830,19830,19830,19830,0
|
|
20230612,180800,914154140,19830,19830,19830,19830,0
|
|
20230612,180700,914154140,19830,19830,19830,19830,0
|
|
20230612,180600,914154140,19830,19830,19830,19830,0
|
|
20230612,180500,914154140,19830,19830,19830,19830,0
|
|
20230612,180400,914154140,19830,19830,19830,19830,298
|
|
20230612,180300,914154140,19830,19830,19830,19830,0
|
|
20230612,180200,914154140,19830,19830,19830,19830,0
|
|
20230612,180100,914154140,19830,19830,19830,19830,0
|
|
20230612,180000,914154140,19830,19830,19830,19830,0
|
|
20230612,175900,914154140,19830,19830,19830,19830,0
|
|
20230612,175800,914154140,19830,19830,19830,19830,0
|
|
20230612,175700,914154140,19830,19830,19830,19830,0
|
|
20230612,175600,914154140,19830,19830,19830,19830,0
|
|
20230612,175500,914154140,19830,19830,19830,19830,0
|
|
20230612,175400,914154140,19830,19830,19830,19830,0
|
|
20230612,175300,914154140,19830,19830,19830,19830,0
|
|
20230612,175200,914154140,19830,19830,19830,19830,0
|
|
20230612,175100,914154140,19830,19830,19830,19830,0
|
|
20230612,175000,914154140,19830,19830,19830,19830,0
|
|
20230612,174900,914154140,19830,19830,19830,19830,0
|
|
20230612,174800,914154140,19830,19830,19830,19830,0
|
|
20230612,174700,914154140,19830,19830,19830,19830,0
|
|
20230612,174600,914154140,19830,19830,19830,19830,0
|
|
20230612,174500,914154140,19830,19830,19830,19830,0
|
|
20230612,174400,914154140,19830,19830,19830,19830,0
|
|
20230612,174300,914154140,19830,19830,19830,19830,0
|
|
20230612,174200,914154140,19830,19830,19830,19830,0
|
|
20230612,174100,914154140,19830,19830,19830,19830,0
|
|
20230612,174000,914154140,19830,19830,19830,19830,0
|
|
20230612,173900,914154140,19830,19830,19830,19830,0
|
|
20230612,173800,914154140,19830,19830,19830,19830,0
|
|
20230612,173700,914154140,19830,19830,19830,19830,0
|
|
20230612,173600,914154140,19830,19830,19830,19830,0
|
|
20230612,173500,914154140,19830,19830,19830,19830,0
|
|
20230612,173400,914154140,19830,19830,19830,19830,298
|
|
20230612,173300,914154140,19830,19830,19830,19830,0
|
|
20230612,173200,914154140,19830,19830,19830,19830,0
|
|
20230612,173100,914154140,19830,19830,19830,19830,0
|
|
20230612,173000,914154140,19830,19830,19830,19830,0
|
|
20230612,172900,914154140,19830,19830,19830,19830,0
|
|
20230612,172800,914154140,19830,19830,19830,19830,0
|
|
20230612,172700,914154140,19830,19830,19830,19830,0
|
|
20230612,172600,914154140,19830,19830,19830,19830,0
|
|
20230612,172500,914154140,19830,19830,19830,19830,0
|
|
20230612,172400,914154140,19830,19830,19830,19830,0
|
|
20230612,172300,914154140,19830,19830,19830,19830,0
|
|
20230612,172200,914154140,19830,19830,19830,19830,0
|
|
20230612,172100,914154140,19830,19830,19830,19830,0
|
|
20230612,172000,914154140,19830,19830,19830,19830,0
|
|
20230612,171900,914154140,19830,19830,19830,19830,0
|
|
20230612,171800,914154140,19830,19830,19830,19830,0
|
|
20230612,171700,914154140,19830,19830,19830,19830,0
|
|
20230612,171600,914154140,19830,19830,19830,19830,0
|
|
20230612,171500,914154140,19830,19830,19830,19830,0
|
|
20230612,171400,914154140,19830,19830,19830,19830,0
|
|
20230612,171300,914154140,19830,19830,19830,19830,0
|
|
20230612,171200,914154140,19830,19830,19830,19830,0
|
|
20230612,171100,914154140,19830,19830,19830,19830,0
|
|
20230612,171000,914154140,19830,19830,19830,19830,0
|
|
20230612,170900,914154140,19830,19830,19830,19830,0
|
|
20230612,170800,914154140,19830,19830,19830,19830,0
|
|
20230612,170700,914154140,19830,19830,19830,19830,0
|
|
20230612,170600,914154140,19830,19830,19830,19830,0
|
|
20230612,170500,914154140,19830,19830,19830,19830,0
|
|
20230612,170400,914154140,19830,19830,19830,19830,298
|
|
20230612,170300,914154140,19830,19830,19830,19830,0
|
|
20230612,170200,914154140,19830,19830,19830,19830,0
|
|
20230612,170100,914154140,19830,19830,19830,19830,0
|
|
20230612,170000,914154140,19830,19830,19830,19830,0
|
|
20230612,165900,914154140,19830,19830,19830,19830,0
|
|
20230612,165800,914154140,19830,19830,19830,19830,0
|
|
20230612,165700,914154140,19830,19830,19830,19830,0
|
|
20230612,165600,914154140,19830,19830,19830,19830,0
|
|
20230612,165500,914154140,19830,19830,19830,19830,0
|
|
20230612,165400,914154140,19830,19830,19830,19830,0
|
|
20230612,165300,914154140,19830,19830,19830,19830,0
|
|
20230612,165200,914154140,19830,19830,19830,19830,0
|
|
20230612,165100,914154140,19830,19830,19830,19830,0
|
|
20230612,165000,914154140,19830,19830,19830,19830,0
|
|
20230612,164900,914154140,19830,19830,19830,19830,0
|
|
20230612,164800,914154140,19830,19830,19830,19830,0
|
|
20230612,164700,914154140,19830,19830,19830,19830,0
|
|
20230612,164600,914154140,19830,19830,19830,19830,0
|
|
20230612,164500,914154140,19830,19830,19830,19830,0
|
|
20230612,164400,914154140,19830,19830,19830,19830,0
|
|
20230612,164300,914154140,19830,19830,19830,19830,0
|
|
20230612,164200,914154140,19830,19830,19830,19830,0
|
|
20230612,164100,914154140,19830,19830,19830,19830,0
|
|
20230612,164000,914154140,19830,19830,19830,19830,0
|
|
20230612,163900,914154140,19830,19830,19830,19830,0
|
|
20230612,163800,914154140,19830,19830,19830,19830,0
|
|
20230612,163700,914154140,19830,19830,19830,19830,0
|
|
20230612,163600,914154140,19830,19830,19830,19830,0
|
|
20230612,163500,914154140,19830,19830,19830,19830,0
|
|
20230612,163400,914154140,19830,19830,19830,19830,298
|
|
20230612,163300,914154140,19830,19830,19830,19830,0
|
|
20230612,163200,914154140,19830,19830,19830,19830,0
|
|
20230612,163100,914154140,19830,19830,19830,19830,0
|
|
20230612,163000,914154140,19830,19830,19830,19830,0
|
|
20230612,162900,914154140,19830,19830,19830,19830,0
|
|
20230612,162800,914154140,19830,19830,19830,19830,0
|
|
20230612,162700,914154140,19830,19830,19830,19830,0
|
|
20230612,162600,914154140,19830,19830,19830,19830,0
|
|
20230612,162500,914154140,19830,19830,19830,19830,0
|
|
20230612,162400,914154140,19830,19830,19830,19830,0
|
|
20230612,162300,914154140,19830,19830,19830,19830,0
|
|
20230612,162200,914154140,19830,19830,19830,19830,0
|
|
20230612,162100,914154140,19830,19830,19830,19830,0
|
|
20230612,162000,914154140,19830,19830,19830,19830,0
|
|
20230612,161900,914154140,19830,19830,19830,19830,0
|
|
20230612,161800,914154140,19830,19830,19830,19830,0
|
|
20230612,161700,914154140,19830,19830,19830,19830,0
|
|
20230612,161600,914154140,19830,19830,19830,19830,0
|
|
20230612,161500,914154140,19830,19830,19830,19830,0
|
|
20230612,161400,914154140,19830,19830,19830,19830,0
|
|
20230612,161300,914154140,19830,19830,19830,19830,0
|
|
20230612,161200,914154140,19830,19830,19830,19830,0
|
|
20230612,161100,914154140,19830,19830,19830,19830,0
|
|
20230612,161000,914154140,19830,19830,19830,19830,0
|
|
20230612,160900,914154140,19830,19830,19830,19830,0
|
|
20230612,160800,914154140,19830,19830,19830,19830,0
|
|
20230612,160700,914154140,19830,19830,19830,19830,0
|
|
20230612,160600,914154140,19830,19830,19830,19830,0
|
|
20230612,160500,914154140,19830,19830,19830,19830,0
|
|
20230612,160400,914154140,19830,19830,19830,19830,298
|
|
20230612,160300,914154140,19830,19830,19830,19830,0
|
|
20230612,160200,914154140,19830,19830,19830,19830,0
|
|
20230612,160100,914154140,19830,19830,19830,19830,0
|
|
20230612,160000,914154140,19830,19830,19830,19830,0
|
|
20230612,155900,914154140,19830,19830,19830,19830,0
|
|
20230612,155800,914154140,19830,19830,19830,19830,0
|
|
20230612,155700,914154140,19830,19830,19830,19830,0
|
|
20230612,155600,914154140,19830,19830,19830,19830,0
|
|
20230612,155500,914154140,19830,19830,19830,19830,0
|
|
20230612,155400,914154140,19830,19830,19830,19830,0
|
|
20230612,155300,914154140,19830,19830,19830,19830,0
|
|
20230612,155200,914154140,19830,19830,19830,19830,0
|
|
20230612,155100,914154140,19830,19830,19830,19830,0
|
|
20230612,155000,914154140,19830,19830,19830,19830,0
|
|
20230612,154900,914154140,19830,19830,19830,19830,0
|
|
20230612,154800,914154140,19830,19830,19830,19830,0
|
|
20230612,154700,914154140,19830,19830,19830,19830,0
|
|
20230612,154600,914154140,19830,19830,19830,19830,0
|
|
20230612,154500,914154140,19830,19830,19830,19830,0
|
|
20230612,154400,914154140,19830,19830,19830,19830,0
|
|
20230612,154300,914154140,19830,19830,19830,19830,0
|
|
20230612,154200,914154140,19830,19830,19830,19830,0
|
|
20230612,154100,914154140,19830,19830,19830,19830,0
|
|
20230612,154000,914154140,19830,19830,19830,19830,0
|
|
20230612,153900,914154140,19830,19830,19830,19830,0
|
|
20230612,153800,914154140,19830,19830,19830,19830,0
|
|
20230612,153700,914154140,19830,19830,19830,19830,0
|
|
20230612,153600,914154140,19830,19830,19830,19830,0
|
|
20230612,153500,914154140,19830,19830,19830,19830,0
|
|
20230612,153400,914154140,19830,19830,19830,19830,298
|
|
20230612,153300,914154140,19830,19830,19830,19830,0
|
|
20230612,153200,914154140,19830,19830,19830,19830,0
|
|
20230612,153100,914154140,19830,19830,19830,19830,0
|
|
20230612,153000,914154140,19830,19830,19830,19830,298
|
|
20230612,152900,908244800,19820,19820,19820,19820,0
|
|
20230612,152800,908244800,19820,19820,19820,19820,0
|
|
20230612,152700,908244800,19820,19820,19820,19820,0
|
|
20230612,152600,908244800,19820,19820,19820,19820,0
|
|
20230612,152500,908244800,19820,19820,19820,19820,0
|
|
20230612,152400,908244800,19820,19820,19820,19820,0
|
|
20230612,152300,908244800,19820,19820,19820,19820,0
|
|
20230612,152200,908244800,19820,19820,19820,19820,0
|
|
20230612,152100,908244800,19820,19820,19820,19820,0
|
|
20230612,152000,908244800,19820,19820,19820,19820,0
|
|
20230612,151900,908244800,19820,19810,19820,19730,630
|
|
20230612,151800,895791060,19810,19800,19810,19800,47
|
|
20230612,151700,894860340,19800,19800,19800,19790,510
|
|
20230612,151600,884763180,19790,19830,19830,19790,581
|
|
20230612,151500,873255150,19830,19820,19830,19820,329
|
|
20230612,151400,866734280,19830,19830,19830,19820,393
|
|
20230612,151300,858942090,19830,19810,19830,19810,754
|
|
20230612,151200,844001150,19810,19810,19810,19810,100
|
|
20230612,151100,842020150,19810,19820,19820,19810,61
|
|
20230612,151000,840811660,19820,19820,19820,19820,44
|
|
20230612,150900,839939580,19810,19820,19820,19810,271
|
|
20230612,150800,834569360,19820,19820,19820,19820,112
|
|
20230612,150700,832349520,19820,19820,19820,19810,145
|
|
20230612,150600,829475680,19820,19820,19820,19820,12
|
|
20230612,150500,829237840,19820,19820,19820,19820,230
|
|
20230612,150400,824679240,19820,19820,19820,19810,572
|
|
20230612,150300,813342450,19820,19810,19820,19810,629
|
|
20230612,150200,800875820,19810,19810,19810,19810,7
|
|
20230612,150100,800737150,19800,19800,19800,19800,92
|
|
20230612,150000,798915550,19800,19810,19810,19800,339
|
|
20230612,145900,792200240,19810,19810,19810,19810,260
|
|
20230612,145800,787049640,19810,19800,19810,19800,133
|
|
20230612,145700,784415510,19800,19800,19810,19800,543
|
|
20230612,145600,773659310,19800,19780,19800,19780,709
|
|
20230612,145500,759626690,19780,19740,19780,19740,4852
|
|
20230612,145400,663810960,19740,19730,19740,19730,335
|
|
20230612,145300,657198560,19730,19730,19730,19730,6
|
|
20230612,145200,657080180,19720,19720,19720,19720,0
|
|
20230612,145100,657080180,19720,19720,19720,19720,6
|
|
20230612,145000,656961860,19710,19730,19730,19700,562
|
|
20230612,144900,645885160,19730,19730,19730,19730,2
|
|
20230612,144800,645845700,19730,19730,19730,19730,54
|
|
20230612,144700,644780280,19730,19730,19730,19730,0
|
|
20230612,144600,644780280,19730,19730,19730,19730,0
|
|
20230612,144500,644780280,19730,19730,19730,19730,38
|
|
20230612,144400,644030540,19730,19730,19730,19730,18
|
|
20230612,144300,643675400,19720,19720,19720,19720,100
|
|
20230612,144200,641703400,19740,19740,19740,19740,0
|
|
20230612,144100,641703400,19740,19740,19740,19740,0
|
|
20230612,144000,641703400,19740,19730,19740,19730,507
|
|
20230612,143900,631696890,19730,19730,19730,19730,1
|
|
20230612,143800,631677160,19730,19730,19730,19730,0
|
|
20230612,143700,631677160,19730,19730,19730,19730,200
|
|
20230612,143600,627731160,19730,19730,19730,19730,240
|
|
20230612,143500,622995960,19730,19720,19730,19720,490
|
|
20230612,143400,613331800,19690,19690,19690,19690,0
|
|
20230612,143300,613331800,19690,19690,19690,19690,3
|
|
20230612,143200,613272730,19680,19680,19680,19680,0
|
|
20230612,143100,613272730,19680,19680,19680,19680,20
|
|
20230612,143000,612879130,19720,19700,19720,19700,162
|
|
20230612,142900,609687710,19690,19690,19690,19690,160
|
|
20230612,142800,606537310,19690,19690,19690,19690,0
|
|
20230612,142700,606537310,19690,19690,19690,19690,0
|
|
20230612,142600,606537310,19690,19690,19690,19690,40
|
|
20230612,142500,605749710,19700,19700,19700,19700,100
|
|
20230612,142400,603779710,19690,19690,19690,19690,0
|
|
20230612,142300,603779710,19690,19680,19690,19680,114
|
|
20230612,142200,601535310,19680,19680,19680,19680,0
|
|
20230612,142100,601535310,19680,19680,19680,19680,1
|
|
20230612,142000,601515630,19680,19680,19680,19680,0
|
|
20230612,141900,601515630,19680,19680,19680,19680,0
|
|
20230612,141800,601515630,19680,19680,19680,19680,2
|
|
20230612,141700,601476270,19680,19680,19680,19680,1
|
|
20230612,141600,601456590,19680,19680,19680,19680,0
|
|
20230612,141500,601456590,19680,19680,19680,19680,0
|
|
20230612,141400,601456590,19680,19680,19680,19680,0
|
|
20230612,141300,601456590,19680,19680,19680,19680,0
|
|
20230612,141200,601456590,19680,19680,19680,19680,0
|
|
20230612,141100,601456590,19680,19680,19680,19680,5
|
|
20230612,141000,601358190,19680,19680,19680,19680,0
|
|
20230612,140900,601358190,19680,19680,19680,19680,0
|
|
20230612,140800,601358190,19680,19680,19680,19680,8
|
|
20230612,140700,601200750,19680,19680,19680,19680,5
|
|
20230612,140600,601102350,19680,19650,19680,19650,40
|
|
20230612,140500,600316200,19670,19650,19670,19650,109
|
|
20230612,140400,598173630,19650,19680,19690,19650,65
|
|
20230612,140300,596895820,19680,19680,19680,19680,88
|
|
20230612,140200,595163980,19690,19690,19690,19690,306
|
|
20230612,140100,589138840,19690,19700,19720,19690,117
|
|
20230612,140000,586833470,19700,19700,19700,19700,0
|
|
20230612,135900,586833470,19700,19700,19700,19700,0
|
|
20230612,135800,586833470,19700,19700,19700,19700,0
|
|
20230612,135700,586833470,19700,19700,19700,19700,0
|
|
20230612,135600,586833470,19700,19700,19700,19700,0
|
|
20230612,135500,586833470,19700,19700,19700,19700,10
|
|
20230612,135400,586636470,19700,19700,19700,19700,0
|
|
20230612,135300,586636470,19700,19700,19700,19700,186
|
|
20230612,135200,582972270,19700,19700,19700,19700,0
|
|
20230612,135100,582972270,19700,19700,19700,19700,0
|
|
20230612,135000,582972270,19700,19700,19700,19700,35
|
|
20230612,134900,582282770,19710,19710,19710,19710,0
|
|
20230612,134800,582282770,19710,19710,19710,19710,15
|
|
20230612,134700,581987120,19720,19730,19730,19720,201
|
|
20230612,134600,578023390,19730,19730,19730,19730,1
|
|
20230612,134500,578003660,19730,19730,19730,19730,0
|
|
20230612,134400,578003660,19730,19730,19730,19730,6
|
|
20230612,134300,577885280,19730,19730,19730,19730,6
|
|
20230612,134200,577766900,19730,19730,19730,19730,35
|
|
20230612,134100,577076350,19730,19730,19730,19730,0
|
|
20230612,134000,577076350,19730,19730,19730,19730,5
|
|
20230612,133900,576977700,19740,19740,19740,19740,0
|
|
20230612,133800,576977700,19740,19740,19740,19740,0
|
|
20230612,133700,576977700,19740,19740,19740,19740,5
|
|
20230612,133600,576879000,19740,19730,19740,19730,6
|
|
20230612,133500,576760580,19720,19730,19730,19720,101
|
|
20230612,133400,574768850,19720,19720,19720,19720,0
|
|
20230612,133300,574768850,19720,19720,19720,19720,10
|
|
20230612,133200,574571650,19730,19720,19730,19720,85
|
|
20230612,133100,572894950,19730,19730,19730,19730,0
|
|
20230612,133000,572894950,19730,19730,19730,19720,7
|
|
20230612,132900,572756850,19730,19730,19730,19730,1
|
|
20230612,132800,572737120,19730,19730,19730,19730,0
|
|
20230612,132700,572737120,19730,19730,19730,19730,2
|
|
20230612,132600,572697660,19740,19740,19740,19740,2
|
|
20230612,132500,572658180,19740,19740,19740,19740,0
|
|
20230612,132400,572658180,19740,19740,19740,19740,0
|
|
20230612,132300,572658180,19740,19740,19740,19740,20
|
|
20230612,132200,572263380,19740,19740,19740,19740,13
|
|
20230612,132100,572006760,19740,19740,19740,19740,157
|
|
20230612,132000,568907580,19740,19740,19740,19740,45
|
|
20230612,131900,568019280,19740,19740,19740,19740,228
|
|
20230612,131800,563518560,19740,19740,19740,19740,0
|
|
20230612,131700,563518560,19740,19740,19740,19740,0
|
|
20230612,131600,563518560,19740,19740,19740,19740,0
|
|
20230612,131500,563518560,19740,19740,19740,19740,0
|
|
20230612,131400,563518560,19740,19740,19740,19740,30
|
|
20230612,131300,562926360,19740,19740,19740,19740,0
|
|
20230612,131200,562926360,19740,19740,19740,19740,0
|
|
20230612,131100,562926360,19740,19740,19740,19740,31
|
|
20230612,131000,562314420,19740,19740,19740,19740,0
|
|
20230612,130900,562314420,19740,19730,19740,19730,791
|
|
20230612,130800,546701600,19720,19720,19720,19720,0
|
|
20230612,130700,546701600,19720,19720,19720,19720,0
|
|
20230612,130600,546701600,19720,19720,19720,19720,20
|
|
20230612,130500,546307200,19720,19690,19720,19690,188
|
|
20230612,130400,542604580,19680,19680,19680,19680,3
|
|
20230612,130300,542545540,19680,19680,19680,19680,0
|
|
20230612,130200,542545540,19680,19680,19680,19680,0
|
|
20230612,130100,542545540,19680,19680,19680,19680,20
|
|
20230612,130000,542151940,19680,19680,19680,19680,0
|
|
20230612,125900,542151940,19680,19680,19680,19680,0
|
|
20230612,125800,542151940,19680,19680,19680,19680,0
|
|
20230612,125700,542151940,19680,19680,19680,19680,2
|
|
20230612,125600,542112580,19690,19690,19690,19690,0
|
|
20230612,125500,542112580,19690,19690,19690,19690,0
|
|
20230612,125400,542112580,19690,19690,19690,19690,0
|
|
20230612,125300,542112580,19690,19680,19690,19680,98
|
|
20230612,125200,540183000,19650,19650,19650,19650,2
|
|
20230612,125100,540143700,19630,19630,19630,19630,0
|
|
20230612,125000,540143700,19630,19630,19630,19630,0
|
|
20230612,124900,540143700,19630,19630,19630,19630,0
|
|
20230612,124800,540143700,19630,19630,19630,19630,200
|
|
20230612,124700,536217700,19650,19650,19650,19650,0
|
|
20230612,124600,536217700,19650,19650,19650,19650,18
|
|
20230612,124500,535864000,19650,19650,19650,19650,0
|
|
20230612,124400,535864000,19650,19650,19650,19650,0
|
|
20230612,124300,535864000,19650,19650,19650,19650,31
|
|
20230612,124200,535254850,19650,19650,19650,19650,19
|
|
20230612,124100,534881500,19650,19650,19650,19650,11
|
|
20230612,124000,534665350,19600,19640,19650,19600,36
|
|
20230612,123900,533958950,19600,19620,19620,19600,503
|
|
20230612,123800,524097220,19620,19620,19620,19620,5
|
|
20230612,123700,523999120,19640,19640,19640,19640,0
|
|
20230612,123600,523999120,19640,19640,19640,19640,0
|
|
20230612,123500,523999120,19640,19630,19640,19630,101
|
|
20230612,123400,522016480,19650,19650,19650,19650,0
|
|
20230612,123300,522016480,19650,19650,19650,19650,0
|
|
20230612,123200,522016480,19650,19650,19650,19650,2
|
|
20230612,123100,521977180,19650,19650,19650,19650,2
|
|
20230612,123000,521937880,19650,19650,19650,19650,3
|
|
20230612,122900,521878930,19620,19620,19620,19620,0
|
|
20230612,122800,521878930,19620,19620,19620,19620,5
|
|
20230612,122700,521780830,19620,19620,19620,19620,6
|
|
20230612,122600,521663110,19620,19620,19620,19620,0
|
|
20230612,122500,521663110,19620,19620,19620,19620,0
|
|
20230612,122400,521663110,19620,19620,19620,19620,0
|
|
20230612,122300,521663110,19620,19620,19620,19620,0
|
|
20230612,122200,521663110,19620,19620,19620,19620,0
|
|
20230612,122100,521663110,19620,19620,19620,19620,0
|
|
20230612,122000,521663110,19620,19610,19620,19610,322
|
|
20230612,121900,515345980,19610,19610,19610,19610,0
|
|
20230612,121800,515345980,19610,19620,19620,19610,130
|
|
20230612,121700,512795390,19620,19620,19620,19620,1
|
|
20230612,121600,512775770,19620,19620,19620,19620,146
|
|
20230612,121500,509911250,19620,19620,19620,19620,66
|
|
20230612,121400,508616330,19620,19620,19620,19620,1
|
|
20230612,121300,508596710,19620,19640,19640,19620,35
|
|
20230612,121200,507909330,19690,19690,19690,19690,0
|
|
20230612,121100,507909330,19690,19690,19690,19690,0
|
|
20230612,121000,507909330,19690,19690,19690,19690,8
|
|
20230612,120900,507751810,19640,19640,19640,19640,60
|
|
20230612,120800,506573410,19640,19640,19640,19640,0
|
|
20230612,120700,506573410,19640,19640,19640,19640,0
|
|
20230612,120600,506573410,19640,19640,19640,19640,0
|
|
20230612,120500,506573410,19640,19640,19640,19640,0
|
|
20230612,120400,506573410,19640,19640,19640,19640,0
|
|
20230612,120300,506573410,19640,19640,19640,19640,0
|
|
20230612,120200,506573410,19640,19640,19640,19640,0
|
|
20230612,120100,506573410,19640,19680,19680,19640,114
|
|
20230612,120000,504330090,19680,19680,19680,19680,1
|
|
20230612,115900,504310410,19730,19730,19730,19730,1
|
|
20230612,115800,504290680,19730,19730,19730,19730,20
|
|
20230612,115700,503896080,19710,19710,19710,19710,0
|
|
20230612,115600,503896080,19710,19710,19710,19710,2
|
|
20230612,115500,503856660,19680,19680,19680,19680,19
|
|
20230612,115400,503482740,19650,19650,19650,19650,15
|
|
20230612,115300,503187990,19650,19650,19650,19650,0
|
|
20230612,115200,503187990,19650,19640,19650,19640,65
|
|
20230612,115100,501910920,19730,19730,19730,19730,0
|
|
20230612,115000,501910920,19730,19730,19730,19730,0
|
|
20230612,114900,501910920,19730,19730,19730,19730,0
|
|
20230612,114800,501910920,19730,19730,19730,19730,10
|
|
20230612,114700,501713620,19750,19750,19750,19750,0
|
|
20230612,114600,501713620,19750,19750,19750,19750,0
|
|
20230612,114500,501713620,19750,19750,19750,19750,0
|
|
20230612,114400,501713620,19750,19750,19750,19750,0
|
|
20230612,114300,501713620,19750,19750,19750,19750,0
|
|
20230612,114200,501713620,19750,19750,19750,19750,0
|
|
20230612,114100,501713620,19750,19750,19750,19750,20
|
|
20230612,114000,501318620,19770,19770,19770,19770,0
|
|
20230612,113900,501318620,19770,19770,19770,19770,0
|
|
20230612,113800,501318620,19770,19770,19770,19770,0
|
|
20230612,113700,501318620,19770,19770,19770,19770,2
|
|
20230612,113600,501279080,19740,19740,19740,19740,28
|
|
20230612,113500,500726360,19730,19600,19730,19600,11
|
|
20230612,113400,500510630,19580,19580,19580,19580,0
|
|
20230612,113300,500510630,19580,19580,19580,19580,0
|
|
20230612,113200,500510630,19580,19660,19660,19580,700
|
|
20230612,113100,486770640,19650,19650,19650,19650,52
|
|
20230612,113000,485748840,19650,19650,19650,19650,4
|
|
20230612,112900,485670240,19650,19740,19740,19650,78
|
|
20230612,112800,484134120,19700,19700,19700,19700,5
|
|
20230612,112700,484035620,19700,19700,19700,19700,106
|
|
20230612,112600,481947420,19700,19700,19700,19700,0
|
|
20230612,112500,481947420,19700,19700,19700,19700,0
|
|
20230612,112400,481947420,19700,19710,19710,19700,434
|
|
20230612,112300,473396210,19710,19710,19710,19710,0
|
|
20230612,112200,473396210,19710,19710,19710,19710,0
|
|
20230612,112100,473396210,19710,19710,19710,19710,139
|
|
20230612,112000,470656520,19710,19700,19710,19700,271
|
|
20230612,111900,465315720,19700,19700,19700,19690,83
|
|
20230612,111800,463680960,19700,19700,19700,19700,10
|
|
20230612,111700,463483960,19700,19700,19700,19700,0
|
|
20230612,111600,463483960,19700,19700,19700,19700,0
|
|
20230612,111500,463483960,19700,19700,19700,19700,0
|
|
20230612,111400,463483960,19700,19700,19700,19700,0
|
|
20230612,111300,463483960,19700,19700,19700,19700,36
|
|
20230612,111200,462774760,19700,19700,19700,19700,3
|
|
20230612,111100,462715660,19700,19700,19700,19700,10
|
|
20230612,111000,462518660,19700,19700,19700,19700,1
|
|
20230612,110900,462498960,19700,19700,19700,19700,0
|
|
20230612,110800,462498960,19700,19700,19700,19700,1
|
|
20230612,110700,462479260,19700,19700,19700,19700,0
|
|
20230612,110600,462479260,19700,19710,19710,19700,13
|
|
20230612,110500,462223060,19700,19700,19700,19700,381
|
|
20230612,110400,454717360,19700,19690,19700,19690,23
|
|
20230612,110300,454264280,19690,19690,19690,19690,5
|
|
20230612,110200,454165830,19690,19690,19690,19690,0
|
|
20230612,110100,454165830,19690,19690,19690,19690,0
|
|
20230612,110000,454165830,19690,19690,19690,19690,5
|
|
20230612,105900,454067380,19640,19640,19640,19640,1
|
|
20230612,105800,454047740,19640,19640,19640,19640,5
|
|
20230612,105700,453949540,19640,19700,19700,19640,150
|
|
20230612,105600,451000540,19710,19710,19710,19710,0
|
|
20230612,105500,451000540,19710,19710,19710,19710,0
|
|
20230612,105400,451000540,19710,19710,19710,19710,0
|
|
20230612,105300,451000540,19710,19710,19710,19710,289
|
|
20230612,105200,445304350,19710,19710,19710,19710,0
|
|
20230612,105100,445304350,19710,19710,19710,19710,0
|
|
20230612,105000,445304350,19710,19710,19710,19710,2
|
|
20230612,104900,445264930,19710,19710,19710,19710,0
|
|
20230612,104800,445264930,19710,19710,19710,19710,0
|
|
20230612,104700,445264930,19710,19710,19710,19710,446
|
|
20230612,104600,436474270,19710,19710,19710,19710,0
|
|
20230612,104500,436474270,19710,19700,19710,19700,100
|
|
20230612,104400,434503310,19620,19620,19620,19620,285
|
|
20230612,104300,428911610,19600,19610,19610,19600,2
|
|
20230612,104200,428872400,19590,19590,19590,19590,35
|
|
20230612,104100,428186750,19570,19570,19570,19570,0
|
|
20230612,104000,428186750,19570,19570,19570,19570,0
|
|
20230612,103900,428186750,19570,19570,19570,19570,12
|
|
20230612,103800,427951910,19610,19610,19610,19610,0
|
|
20230612,103700,427951910,19610,19610,19610,19610,0
|
|
20230612,103600,427951910,19610,19610,19610,19610,0
|
|
20230612,103500,427951910,19610,19610,19610,19610,100
|
|
20230612,103400,425990910,19570,19570,19570,19570,90
|
|
20230612,103300,424229610,19570,19610,19610,19570,55
|
|
20230612,103200,423151140,19610,19610,19610,19610,0
|
|
20230612,103100,423151140,19610,19600,19610,19600,21
|
|
20230612,103000,422739340,19610,19610,19610,19610,0
|
|
20230612,102900,422739340,19610,19610,19610,19610,10
|
|
20230612,102800,422543240,19610,19610,19610,19610,37
|
|
20230612,102700,421817670,19600,19600,19600,19600,0
|
|
20230612,102600,421817670,19600,19600,19600,19600,0
|
|
20230612,102500,421817670,19600,19600,19600,19600,0
|
|
20230612,102400,421817670,19600,19600,19600,19600,4
|
|
20230612,102300,421739270,19600,19600,19600,19600,0
|
|
20230612,102200,421739270,19600,19600,19600,19600,0
|
|
20230612,102100,421739270,19600,19620,19620,19600,301
|
|
20230612,102000,415835370,19620,19620,19620,19620,0
|
|
20230612,101900,415835370,19620,19620,19620,19620,25
|
|
20230612,101800,415344870,19620,19620,19620,19620,0
|
|
20230612,101700,415344870,19620,19620,19620,19620,35
|
|
20230612,101600,414658170,19620,19620,19620,19620,3
|
|
20230612,101500,414599310,19620,19620,19620,19620,0
|
|
20230612,101400,414599310,19620,19590,19620,19590,183
|
|
20230612,101300,411011880,19590,19580,19590,19580,1099
|
|
20230612,101200,389483070,19570,19570,19570,19570,33
|
|
20230612,101100,388837260,19560,19560,19560,19560,0
|
|
20230612,101000,388837260,19560,19560,19560,19560,1
|
|
20230612,100900,388817700,19570,19570,19570,19570,100
|
|
20230612,100800,386860700,19530,19530,19530,19530,43
|
|
20230612,100700,386020910,19520,19520,19520,19520,33
|
|
20230612,100600,385376750,19520,19520,19520,19520,0
|
|
20230612,100500,385376750,19520,19520,19520,19520,0
|
|
20230612,100400,385376750,19520,19470,19520,19470,46
|
|
20230612,100300,384479180,19470,19470,19470,19470,0
|
|
20230612,100200,384479180,19470,19470,19470,19470,0
|
|
20230612,100100,384479180,19470,19480,19480,19470,93
|
|
20230612,100000,382668410,19480,19520,19530,19480,1174
|
|
20230612,095900,359789460,19520,19520,19530,19520,71
|
|
20230612,095800,358403290,19520,19520,19530,19520,450
|
|
20230612,095700,349619190,19490,19490,19490,19490,24
|
|
20230612,095600,349151430,19480,19470,19480,19470,333
|
|
20230612,095500,342664850,19470,19470,19470,19470,106
|
|
20230612,095400,340601030,19470,19470,19470,19470,31
|
|
20230612,095300,339997460,19460,19470,19480,19460,423
|
|
20230612,095200,331764310,19480,19530,19530,19480,1579
|
|
20230612,095100,300968420,19520,19520,19520,19520,0
|
|
20230612,095000,300968420,19520,19520,19520,19520,200
|
|
20230612,094900,297064420,19520,19520,19520,19520,0
|
|
20230612,094800,297064420,19520,19520,19520,19520,15
|
|
20230612,094700,296771620,19520,19520,19520,19520,2
|
|
20230612,094600,296732580,19520,19520,19520,19510,133
|
|
20230612,094500,294137420,19520,19520,19520,19520,165
|
|
20230612,094400,290916620,19520,19520,19520,19520,0
|
|
20230612,094300,290916620,19520,19520,19520,19520,239
|
|
20230612,094200,286251340,19520,19520,19520,19520,1688
|
|
20230612,094100,253301580,19520,19540,19540,19510,1743
|
|
20230612,094000,219276320,19540,19550,19550,19540,118
|
|
20230612,093900,216969910,19540,19540,19540,19540,0
|
|
20230612,093800,216969910,19540,19540,19540,19540,359
|
|
20230612,093700,209955050,19540,19610,19610,19540,46
|
|
20230612,093600,209056070,19620,19620,19620,19620,0
|
|
20230612,093500,209056070,19620,19580,19620,19530,981
|
|
20230612,093400,189886260,19620,19620,19620,19620,200
|
|
20230612,093300,185962260,19580,19620,19620,19580,105
|
|
20230612,093200,183906160,19580,19580,19580,19580,16
|
|
20230612,093100,183592880,19570,19570,19570,19570,70
|
|
20230612,093000,182222980,19570,19560,19570,19560,190
|
|
20230612,092900,178504730,19540,19570,19570,19540,421
|
|
20230612,092800,170273440,19570,19570,19570,19570,0
|
|
20230612,092700,170273440,19570,19570,19570,19570,0
|
|
20230612,092600,170273440,19570,19570,19570,19570,10
|
|
20230612,092500,170077740,19570,19550,19570,19550,105
|
|
20230612,092400,168023620,19550,19550,19550,19550,0
|
|
20230612,092300,168023620,19550,19540,19550,19530,386
|
|
20230612,092200,160483410,19540,19540,19550,19540,1671
|
|
20230612,092100,127827050,19540,19570,19570,19540,7
|
|
20230612,092000,127690240,19570,19530,19570,19530,7
|
|
20230612,091900,127553450,19530,19570,19570,19530,231
|
|
20230612,091800,123039120,19530,19530,19530,19530,68
|
|
20230612,091700,121711080,19530,19530,19530,19530,350
|
|
20230612,091600,114875580,19530,19590,19590,19530,784
|
|
20230612,091500,99533830,19590,19590,19590,19590,0
|
|
20230612,091400,99533830,19590,19590,19590,19590,0
|
|
20230612,091300,99533830,19590,19590,19590,19590,5
|
|
20230612,091200,99435880,19620,19610,19620,19590,940
|
|
20230612,091100,81006030,19610,19620,19620,19610,188
|
|
20230612,091000,77318180,19620,19650,19650,19620,731
|
|
20230612,090900,62972190,19650,19670,19670,19650,660
|
|
20230612,090800,50002940,19670,19670,19670,19670,132
|
|
20230612,090700,47406500,19670,19670,19670,19670,0
|
|
20230612,090600,47406500,19670,19670,19670,19670,300
|
|
20230612,090500,41505500,19650,19650,19650,19650,60
|
|
20230612,090400,40326500,19650,19680,19680,19650,150
|
|
20230612,090300,37376000,19680,19650,19690,19650,180
|
|
20230612,090200,33834240,19620,19620,19630,19610,476
|
|
20230612,090100,24491280,19620,19690,19690,19620,440
|
|
20230612,090000,15847110,19720,19810,19830,19720,801
|