598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,185500,780051670,13450,13450,13450,13450,354
|
|
20230607,185400,780051670,13450,13450,13450,13450,0
|
|
20230607,185300,780051670,13450,13450,13450,13450,0
|
|
20230607,185200,780051670,13450,13450,13450,13450,0
|
|
20230607,185100,780051670,13450,13450,13450,13450,0
|
|
20230607,185000,780051670,13450,13450,13450,13450,0
|
|
20230607,184900,780051670,13450,13450,13450,13450,0
|
|
20230607,184800,780051670,13450,13450,13450,13450,0
|
|
20230607,184700,780051670,13450,13450,13450,13450,0
|
|
20230607,184600,780051670,13450,13450,13450,13450,0
|
|
20230607,184500,780051670,13450,13450,13450,13450,0
|
|
20230607,184400,780051670,13450,13450,13450,13450,0
|
|
20230607,184300,780051670,13450,13450,13450,13450,0
|
|
20230607,184200,780051670,13450,13450,13450,13450,0
|
|
20230607,184100,780051670,13450,13450,13450,13450,0
|
|
20230607,184000,780051670,13450,13450,13450,13450,0
|
|
20230607,183900,780051670,13450,13450,13450,13450,0
|
|
20230607,183800,780051670,13450,13450,13450,13450,0
|
|
20230607,183700,780051670,13450,13450,13450,13450,0
|
|
20230607,183600,780051670,13450,13450,13450,13450,0
|
|
20230607,183500,780051670,13450,13450,13450,13450,0
|
|
20230607,183400,780051670,13450,13450,13450,13450,0
|
|
20230607,183300,780051670,13450,13450,13450,13450,0
|
|
20230607,183200,780051670,13450,13450,13450,13450,0
|
|
20230607,183100,780051670,13450,13450,13450,13450,0
|
|
20230607,183000,780051670,13450,13450,13450,13450,0
|
|
20230607,182900,780051670,13450,13450,13450,13450,0
|
|
20230607,182800,780051670,13450,13450,13450,13450,0
|
|
20230607,182700,780051670,13450,13450,13450,13450,0
|
|
20230607,182600,780051670,13450,13450,13450,13450,0
|
|
20230607,182500,780051670,13450,13450,13450,13450,354
|
|
20230607,182400,780051670,13450,13450,13450,13450,0
|
|
20230607,182300,780051670,13450,13450,13450,13450,0
|
|
20230607,182200,780051670,13450,13450,13450,13450,0
|
|
20230607,182100,780051670,13450,13450,13450,13450,0
|
|
20230607,182000,780051670,13450,13450,13450,13450,0
|
|
20230607,181900,780051670,13450,13450,13450,13450,0
|
|
20230607,181800,780051670,13450,13450,13450,13450,0
|
|
20230607,181700,780051670,13450,13450,13450,13450,0
|
|
20230607,181600,780051670,13450,13450,13450,13450,0
|
|
20230607,181500,780051670,13450,13450,13450,13450,0
|
|
20230607,181400,780051670,13450,13450,13450,13450,0
|
|
20230607,181300,780051670,13450,13450,13450,13450,0
|
|
20230607,181200,780051670,13450,13450,13450,13450,0
|
|
20230607,181100,780051670,13450,13450,13450,13450,0
|
|
20230607,181000,780051670,13450,13450,13450,13450,0
|
|
20230607,180900,780051670,13450,13450,13450,13450,0
|
|
20230607,180800,780051670,13450,13450,13450,13450,0
|
|
20230607,180700,780051670,13450,13450,13450,13450,0
|
|
20230607,180600,780051670,13450,13450,13450,13450,0
|
|
20230607,180500,780051670,13450,13450,13450,13450,0
|
|
20230607,180400,780051670,13450,13450,13450,13450,0
|
|
20230607,180300,780051670,13450,13450,13450,13450,0
|
|
20230607,180200,780051670,13450,13450,13450,13450,0
|
|
20230607,180100,780051670,13450,13450,13450,13450,0
|
|
20230607,180000,780051670,13450,13450,13450,13450,0
|
|
20230607,175900,780051670,13450,13450,13450,13450,0
|
|
20230607,175800,780051670,13450,13450,13450,13450,0
|
|
20230607,175700,780051670,13450,13450,13450,13450,0
|
|
20230607,175600,780051670,13450,13450,13450,13450,0
|
|
20230607,175500,780051670,13450,13450,13450,13450,354
|
|
20230607,175400,780051670,13450,13450,13450,13450,0
|
|
20230607,175300,780051670,13450,13450,13450,13450,0
|
|
20230607,175200,780051670,13450,13450,13450,13450,0
|
|
20230607,175100,780051670,13450,13450,13450,13450,0
|
|
20230607,175000,780051670,13450,13450,13450,13450,0
|
|
20230607,174900,780051670,13450,13450,13450,13450,0
|
|
20230607,174800,780051670,13450,13450,13450,13450,0
|
|
20230607,174700,780051670,13450,13450,13450,13450,0
|
|
20230607,174600,780051670,13450,13450,13450,13450,0
|
|
20230607,174500,780051670,13450,13450,13450,13450,0
|
|
20230607,174400,780051670,13450,13450,13450,13450,0
|
|
20230607,174300,780051670,13450,13450,13450,13450,0
|
|
20230607,174200,780051670,13450,13450,13450,13450,0
|
|
20230607,174100,780051670,13450,13450,13450,13450,0
|
|
20230607,174000,780051670,13450,13450,13450,13450,0
|
|
20230607,173900,780051670,13450,13450,13450,13450,0
|
|
20230607,173800,780051670,13450,13450,13450,13450,0
|
|
20230607,173700,780051670,13450,13450,13450,13450,0
|
|
20230607,173600,780051670,13450,13450,13450,13450,0
|
|
20230607,173500,780051670,13450,13450,13450,13450,0
|
|
20230607,173400,780051670,13450,13450,13450,13450,0
|
|
20230607,173300,780051670,13450,13450,13450,13450,0
|
|
20230607,173200,780051670,13450,13450,13450,13450,0
|
|
20230607,173100,780051670,13450,13450,13450,13450,0
|
|
20230607,173000,780051670,13450,13450,13450,13450,0
|
|
20230607,172900,780051670,13450,13450,13450,13450,0
|
|
20230607,172800,780051670,13450,13450,13450,13450,0
|
|
20230607,172700,780051670,13450,13450,13450,13450,0
|
|
20230607,172600,780051670,13450,13450,13450,13450,0
|
|
20230607,172500,780051670,13450,13450,13450,13450,354
|
|
20230607,172400,780051670,13450,13450,13450,13450,0
|
|
20230607,172300,780051670,13450,13450,13450,13450,0
|
|
20230607,172200,780051670,13450,13450,13450,13450,0
|
|
20230607,172100,780051670,13450,13450,13450,13450,0
|
|
20230607,172000,780051670,13450,13450,13450,13450,0
|
|
20230607,171900,780051670,13450,13450,13450,13450,0
|
|
20230607,171800,780051670,13450,13450,13450,13450,0
|
|
20230607,171700,780051670,13450,13450,13450,13450,0
|
|
20230607,171600,780051670,13450,13450,13450,13450,0
|
|
20230607,171500,780051670,13450,13450,13450,13450,0
|
|
20230607,171400,780051670,13450,13450,13450,13450,0
|
|
20230607,171300,780051670,13450,13450,13450,13450,0
|
|
20230607,171200,780051670,13450,13450,13450,13450,0
|
|
20230607,171100,780051670,13450,13450,13450,13450,0
|
|
20230607,171000,780051670,13450,13450,13450,13450,0
|
|
20230607,170900,780051670,13450,13450,13450,13450,0
|
|
20230607,170800,780051670,13450,13450,13450,13450,0
|
|
20230607,170700,780051670,13450,13450,13450,13450,0
|
|
20230607,170600,780051670,13450,13450,13450,13450,0
|
|
20230607,170500,780051670,13450,13450,13450,13450,0
|
|
20230607,170400,780051670,13450,13450,13450,13450,0
|
|
20230607,170300,780051670,13450,13450,13450,13450,0
|
|
20230607,170200,780051670,13450,13450,13450,13450,0
|
|
20230607,170100,780051670,13450,13450,13450,13450,0
|
|
20230607,170000,780051670,13450,13450,13450,13450,0
|
|
20230607,165900,780051670,13450,13450,13450,13450,0
|
|
20230607,165800,780051670,13450,13450,13450,13450,0
|
|
20230607,165700,780051670,13450,13450,13450,13450,0
|
|
20230607,165600,780051670,13450,13450,13450,13450,0
|
|
20230607,165500,780051670,13450,13450,13450,13450,354
|
|
20230607,165400,780051670,13450,13450,13450,13450,0
|
|
20230607,165300,780051670,13450,13450,13450,13450,0
|
|
20230607,165200,780051670,13450,13450,13450,13450,0
|
|
20230607,165100,780051670,13450,13450,13450,13450,0
|
|
20230607,165000,780051670,13450,13450,13450,13450,0
|
|
20230607,164900,780051670,13450,13450,13450,13450,0
|
|
20230607,164800,780051670,13450,13450,13450,13450,0
|
|
20230607,164700,780051670,13450,13450,13450,13450,0
|
|
20230607,164600,780051670,13450,13450,13450,13450,0
|
|
20230607,164500,780051670,13450,13450,13450,13450,0
|
|
20230607,164400,780051670,13450,13450,13450,13450,0
|
|
20230607,164300,780051670,13450,13450,13450,13450,0
|
|
20230607,164200,780051670,13450,13450,13450,13450,0
|
|
20230607,164100,780051670,13450,13450,13450,13450,0
|
|
20230607,164000,780051670,13450,13450,13450,13450,0
|
|
20230607,163900,780051670,13450,13450,13450,13450,0
|
|
20230607,163800,780051670,13450,13450,13450,13450,0
|
|
20230607,163700,780051670,13450,13450,13450,13450,0
|
|
20230607,163600,780051670,13450,13450,13450,13450,0
|
|
20230607,163500,780051670,13450,13450,13450,13450,0
|
|
20230607,163400,780051670,13450,13450,13450,13450,0
|
|
20230607,163300,780051670,13450,13450,13450,13450,0
|
|
20230607,163200,780051670,13450,13450,13450,13450,0
|
|
20230607,163100,780051670,13450,13450,13450,13450,0
|
|
20230607,163000,780051670,13450,13450,13450,13450,0
|
|
20230607,162900,780051670,13450,13450,13450,13450,0
|
|
20230607,162800,780051670,13450,13450,13450,13450,0
|
|
20230607,162700,780051670,13450,13450,13450,13450,0
|
|
20230607,162600,780051670,13450,13450,13450,13450,0
|
|
20230607,162500,780051670,13450,13450,13450,13450,354
|
|
20230607,162400,780051670,13450,13450,13450,13450,0
|
|
20230607,162300,780051670,13450,13450,13450,13450,0
|
|
20230607,162200,780051670,13450,13450,13450,13450,0
|
|
20230607,162100,780051670,13450,13450,13450,13450,0
|
|
20230607,162000,780051670,13450,13450,13450,13450,0
|
|
20230607,161900,780051670,13450,13450,13450,13450,0
|
|
20230607,161800,780051670,13450,13450,13450,13450,0
|
|
20230607,161700,780051670,13450,13450,13450,13450,0
|
|
20230607,161600,780051670,13450,13450,13450,13450,0
|
|
20230607,161500,780051670,13450,13450,13450,13450,0
|
|
20230607,161400,780051670,13450,13450,13450,13450,0
|
|
20230607,161300,780051670,13450,13450,13450,13450,0
|
|
20230607,161200,780051670,13450,13450,13450,13450,0
|
|
20230607,161100,780051670,13450,13450,13450,13450,0
|
|
20230607,161000,780051670,13450,13450,13450,13450,0
|
|
20230607,160900,780051670,13450,13450,13450,13450,0
|
|
20230607,160800,780051670,13450,13450,13450,13450,0
|
|
20230607,160700,780051670,13450,13450,13450,13450,0
|
|
20230607,160600,780051670,13450,13450,13450,13450,0
|
|
20230607,160500,780051670,13450,13450,13450,13450,0
|
|
20230607,160400,780051670,13450,13450,13450,13450,0
|
|
20230607,160300,780051670,13450,13450,13450,13450,0
|
|
20230607,160200,780051670,13450,13450,13450,13450,0
|
|
20230607,160100,780051670,13450,13450,13450,13450,0
|
|
20230607,160000,780051670,13450,13450,13450,13450,0
|
|
20230607,155900,780051670,13450,13450,13450,13450,0
|
|
20230607,155800,780051670,13450,13450,13450,13450,0
|
|
20230607,155700,780051670,13450,13450,13450,13450,0
|
|
20230607,155600,780051670,13450,13450,13450,13450,0
|
|
20230607,155500,780051670,13450,13450,13450,13450,354
|
|
20230607,155400,780051670,13450,13450,13450,13450,0
|
|
20230607,155300,780051670,13450,13450,13450,13450,0
|
|
20230607,155200,780051670,13450,13450,13450,13450,0
|
|
20230607,155100,780051670,13450,13450,13450,13450,0
|
|
20230607,155000,780051670,13450,13450,13450,13450,0
|
|
20230607,154900,780051670,13450,13450,13450,13450,0
|
|
20230607,154800,780051670,13450,13450,13450,13450,0
|
|
20230607,154700,780051670,13450,13450,13450,13450,0
|
|
20230607,154600,780051670,13450,13450,13450,13450,0
|
|
20230607,154500,780051670,13450,13450,13450,13450,0
|
|
20230607,154400,780051670,13450,13450,13450,13450,0
|
|
20230607,154300,780051670,13450,13450,13450,13450,0
|
|
20230607,154200,780051670,13450,13450,13450,13450,0
|
|
20230607,154100,780051670,13450,13450,13450,13450,0
|
|
20230607,154000,780051670,13450,13450,13450,13450,0
|
|
20230607,153900,780051670,13450,13450,13450,13450,0
|
|
20230607,153800,780051670,13450,13450,13450,13450,0
|
|
20230607,153700,780051670,13450,13450,13450,13450,0
|
|
20230607,153600,780051670,13450,13450,13450,13450,0
|
|
20230607,153500,780051670,13450,13450,13450,13450,0
|
|
20230607,153400,780051670,13450,13450,13450,13450,0
|
|
20230607,153300,780051670,13450,13450,13450,13450,0
|
|
20230607,153200,780051670,13450,13450,13450,13450,0
|
|
20230607,153100,780051670,13450,13450,13450,13450,0
|
|
20230607,153000,780051670,13450,13450,13450,13450,354
|
|
20230607,152900,775290370,13450,13450,13450,13450,0
|
|
20230607,152800,775290370,13450,13450,13450,13450,0
|
|
20230607,152700,775290370,13450,13450,13450,13450,0
|
|
20230607,152600,775290370,13450,13450,13450,13450,0
|
|
20230607,152500,775290370,13450,13450,13450,13450,0
|
|
20230607,152400,775290370,13450,13450,13450,13450,0
|
|
20230607,152300,775290370,13450,13450,13450,13450,0
|
|
20230607,152200,775290370,13450,13450,13450,13450,0
|
|
20230607,152100,775290370,13450,13450,13450,13450,0
|
|
20230607,152000,775290370,13450,13450,13450,13450,0
|
|
20230607,151900,775290370,13450,13450,13450,13450,0
|
|
20230607,151800,775290370,13450,13450,13450,13450,0
|
|
20230607,151700,775290370,13450,13450,13450,13450,34
|
|
20230607,151600,774833070,13440,13430,13440,13430,227
|
|
20230607,151500,771783190,13430,13430,13430,13430,102
|
|
20230607,151400,770413330,13420,13420,13420,13420,83
|
|
20230607,151300,769299470,13420,13420,13420,13420,14
|
|
20230607,151200,769111590,13420,13420,13420,13420,0
|
|
20230607,151100,769111590,13420,13400,13420,13400,518
|
|
20230607,151000,762162920,13410,13380,13410,13380,5
|
|
20230607,150900,762095920,13380,13380,13380,13380,16
|
|
20230607,150800,761881840,13380,13380,13380,13380,156
|
|
20230607,150700,759794560,13380,13390,13390,13380,148
|
|
20230607,150600,757813610,13380,13380,13380,13380,0
|
|
20230607,150500,757813610,13380,13410,13410,13380,799
|
|
20230607,150400,747120430,13420,13420,13420,13420,33
|
|
20230607,150300,746677570,13400,13410,13410,13400,358
|
|
20230607,150200,741878590,13420,13420,13420,13420,31
|
|
20230607,150100,741462570,13420,13420,13420,13420,0
|
|
20230607,150000,741462570,13420,13420,13420,13420,35
|
|
20230607,145900,740992870,13420,13420,13420,13420,0
|
|
20230607,145800,740992870,13420,13420,13420,13420,40
|
|
20230607,145700,740456070,13420,13420,13420,13420,37
|
|
20230607,145600,739959530,13420,13420,13420,13420,20
|
|
20230607,145500,739691130,13430,13440,13440,13430,55
|
|
20230607,145400,738952080,13440,13430,13440,13430,17
|
|
20230607,145300,738723760,13410,13410,13410,13410,0
|
|
20230607,145200,738723760,13410,13410,13410,13410,0
|
|
20230607,145100,738723760,13410,13420,13420,13410,28
|
|
20230607,145000,738348060,13420,13420,13420,13420,0
|
|
20230607,144900,738348060,13420,13420,13420,13420,43
|
|
20230607,144800,737771000,13440,13440,13440,13440,0
|
|
20230607,144700,737771000,13440,13440,13440,13440,0
|
|
20230607,144600,737771000,13440,13440,13440,13440,0
|
|
20230607,144500,737771000,13440,13440,13440,13440,25
|
|
20230607,144400,737435000,13440,13430,13440,13430,25
|
|
20230607,144300,737099020,13440,13430,13440,13410,60
|
|
20230607,144200,736293200,13430,13430,13430,13430,2
|
|
20230607,144100,736266340,13440,13440,13440,13440,85
|
|
20230607,144000,735123940,13440,13440,13440,13440,0
|
|
20230607,143900,735123940,13440,13440,13440,13440,0
|
|
20230607,143800,735123940,13440,13430,13440,13430,37
|
|
20230607,143700,734626790,13430,13430,13430,13430,5
|
|
20230607,143600,734559640,13430,13430,13430,13430,5
|
|
20230607,143500,734492490,13420,13420,13420,13420,0
|
|
20230607,143400,734492490,13420,13420,13420,13420,0
|
|
20230607,143300,734492490,13420,13420,13420,13420,6
|
|
20230607,143200,734411970,13420,13420,13420,13420,0
|
|
20230607,143100,734411970,13420,13420,13420,13420,10
|
|
20230607,143000,734277770,13420,13410,13420,13400,68
|
|
20230607,142900,733366170,13400,13430,13430,13400,1581
|
|
20230607,142800,712173820,13430,13430,13430,13430,0
|
|
20230607,142700,712173820,13430,13430,13430,13430,10
|
|
20230607,142600,712039520,13440,13440,13440,13440,163
|
|
20230607,142500,709848800,13440,13440,13440,13440,111
|
|
20230607,142400,708356960,13450,13450,13450,13450,2
|
|
20230607,142300,708330060,13450,13450,13450,13450,0
|
|
20230607,142200,708330060,13450,13450,13450,13450,59
|
|
20230607,142100,707536510,13450,13450,13450,13450,10
|
|
20230607,142000,707402010,13460,13460,13460,13460,0
|
|
20230607,141900,707402010,13460,13460,13470,13460,436
|
|
20230607,141800,701533350,13460,13450,13460,13450,39
|
|
20230607,141700,701008590,13450,13450,13450,13450,88
|
|
20230607,141600,699824990,13450,13450,13450,13450,0
|
|
20230607,141500,699824990,13450,13410,13450,13410,220
|
|
20230607,141400,696873950,13420,13420,13420,13420,21
|
|
20230607,141300,696592130,13420,13420,13420,13420,0
|
|
20230607,141200,696592130,13420,13420,13420,13420,0
|
|
20230607,141100,696592130,13420,13410,13420,13410,12
|
|
20230607,141000,696431200,13410,13410,13410,13410,150
|
|
20230607,140900,694419700,13420,13420,13420,13420,130
|
|
20230607,140800,692675100,13420,13420,13420,13420,0
|
|
20230607,140700,692675100,13420,13420,13420,13420,0
|
|
20230607,140600,692675100,13420,13420,13420,13420,37
|
|
20230607,140500,692178560,13430,13430,13430,13430,0
|
|
20230607,140400,692178560,13430,13430,13430,13430,0
|
|
20230607,140300,692178560,13430,13430,13430,13430,4
|
|
20230607,140200,692124840,13420,13420,13420,13420,0
|
|
20230607,140100,692124840,13420,13420,13420,13420,194
|
|
20230607,140000,689521360,13410,13410,13410,13410,0
|
|
20230607,135900,689521360,13410,13410,13410,13410,15
|
|
20230607,135800,689320210,13420,13420,13420,13420,0
|
|
20230607,135700,689320210,13420,13420,13420,13420,0
|
|
20230607,135600,689320210,13420,13420,13420,13420,10
|
|
20230607,135500,689186010,13420,13420,13420,13420,96
|
|
20230607,135400,687897690,13430,13430,13430,13430,0
|
|
20230607,135300,687897690,13430,13430,13430,13430,1
|
|
20230607,135200,687884260,13430,13430,13430,13430,81
|
|
20230607,135100,686796430,13430,13440,13440,13430,229
|
|
20230607,135000,683720780,13450,13450,13450,13450,233
|
|
20230607,134900,680586930,13430,13430,13430,13430,163
|
|
20230607,134800,678397840,13430,13410,13430,13410,132
|
|
20230607,134700,676625910,13410,13400,13410,13400,561
|
|
20230607,134600,669105810,13410,13430,13430,13410,675
|
|
20230607,134500,660052350,13420,13420,13420,13420,475
|
|
20230607,134400,653677850,13420,13420,13430,13420,105
|
|
20230607,134300,652268650,13430,13430,13430,13430,0
|
|
20230607,134200,652268650,13430,13430,13430,13430,0
|
|
20230607,134100,652268650,13430,13430,13430,13430,14
|
|
20230607,134000,652080630,13420,13420,13420,13420,10
|
|
20230607,133900,651946430,13420,13420,13420,13420,50
|
|
20230607,133800,651275430,13430,13440,13440,13430,110
|
|
20230607,133700,649798000,13440,13440,13440,13440,10
|
|
20230607,133600,649663600,13440,13440,13440,13440,1
|
|
20230607,133500,649650160,13450,13450,13450,13440,30
|
|
20230607,133400,649246670,13450,13450,13450,13450,0
|
|
20230607,133300,649246670,13450,13460,13460,13450,11
|
|
20230607,133200,649098710,13470,13470,13470,13470,0
|
|
20230607,133100,649098710,13470,13470,13470,13470,361
|
|
20230607,133000,644236040,13470,13470,13470,13470,0
|
|
20230607,132900,644236040,13470,13470,13470,13470,25
|
|
20230607,132800,643899290,13470,13470,13470,13470,33
|
|
20230607,132700,643454780,13470,13470,13470,13470,200
|
|
20230607,132600,640760780,13470,13470,13470,13470,93
|
|
20230607,132500,639508070,13470,13470,13470,13470,7
|
|
20230607,132400,639413780,13480,13450,13480,13450,109
|
|
20230607,132300,637947580,13450,13470,13470,13450,5
|
|
20230607,132200,637880310,13480,13480,13480,13480,4
|
|
20230607,132100,637826390,13480,13480,13480,13480,0
|
|
20230607,132000,637826390,13480,13480,13480,13480,0
|
|
20230607,131900,637826390,13480,13470,13480,13460,412
|
|
20230607,131800,632273580,13470,13470,13470,13470,286
|
|
20230607,131700,628421160,13470,13460,13470,13460,426
|
|
20230607,131600,622684490,13460,13440,13460,13440,47
|
|
20230607,131500,622052150,13440,13440,13440,13440,86
|
|
20230607,131400,620896310,13440,13440,13440,13440,1
|
|
20230607,131300,620882870,13440,13440,13440,13440,0
|
|
20230607,131200,620882870,13440,13440,13440,13440,32
|
|
20230607,131100,620452790,13450,13450,13450,13450,10
|
|
20230607,131000,620318290,13450,13460,13460,13450,353
|
|
20230607,130900,615566930,13460,13440,13460,13440,311
|
|
20230607,130800,611383370,13450,13450,13450,13450,9
|
|
20230607,130700,611262320,13450,13430,13450,13430,277
|
|
20230607,130600,607536890,13430,13440,13440,13430,73
|
|
20230607,130500,606556120,13440,13440,13440,13440,44
|
|
20230607,130400,605964760,13440,13440,13440,13440,10
|
|
20230607,130300,605830360,13440,13440,13440,13440,50
|
|
20230607,130200,605158360,13440,13440,13450,13440,110
|
|
20230607,130100,603679760,13450,13450,13450,13450,0
|
|
20230607,130000,603679760,13450,13450,13470,13450,115
|
|
20230607,125900,602132990,13450,13440,13450,13440,335
|
|
20230607,125800,597627590,13440,13440,13440,13440,24
|
|
20230607,125700,597305030,13440,13430,13440,13430,31
|
|
20230607,125600,596888400,13430,13420,13430,13420,392
|
|
20230607,125500,591623940,13420,13420,13420,13410,267
|
|
20230607,125400,588041050,13430,13420,13430,13420,16
|
|
20230607,125300,587826270,13420,13420,13420,13420,100
|
|
20230607,125200,586484270,13430,13430,13430,13430,12
|
|
20230607,125100,586323110,13430,13430,13430,13430,0
|
|
20230607,125000,586323110,13430,13430,13430,13430,3
|
|
20230607,124900,586282820,13430,13430,13430,13430,0
|
|
20230607,124800,586282820,13430,13420,13430,13410,1431
|
|
20230607,124700,567088750,13430,13450,13450,13430,152
|
|
20230607,124600,565047370,13450,13450,13450,13440,342
|
|
20230607,124500,560447480,13450,13450,13450,13430,267
|
|
20230607,124400,556857350,13450,13430,13450,13430,1202
|
|
20230607,124300,540705260,13430,13420,13430,13420,775
|
|
20230607,124200,530302420,13420,13410,13420,13410,1562
|
|
20230607,124100,509348260,13410,13400,13410,13390,3210
|
|
20230607,124000,466333550,13400,13380,13400,13370,759
|
|
20230607,123900,456169340,13380,13380,13390,13380,31
|
|
20230607,123800,455754510,13380,13380,13380,13380,11
|
|
20230607,123700,455607330,13390,13390,13390,13390,0
|
|
20230607,123600,455607330,13390,13390,13390,13390,0
|
|
20230607,123500,455607330,13390,13390,13390,13390,0
|
|
20230607,123400,455607330,13390,13390,13390,13390,105
|
|
20230607,123300,454201380,13390,13390,13390,13390,3
|
|
20230607,123200,454161210,13340,13380,13390,13340,377
|
|
20230607,123100,449113390,13380,13380,13380,13380,0
|
|
20230607,123000,449113390,13380,13370,13380,13370,162
|
|
20230607,122900,446945880,13370,13350,13370,13350,200
|
|
20230607,122800,444271940,13350,13350,13350,13350,0
|
|
20230607,122700,444271940,13350,13340,13350,13340,252
|
|
20230607,122600,440909290,13340,13340,13340,13340,0
|
|
20230607,122500,440909290,13340,13340,13340,13340,109
|
|
20230607,122400,439455230,13340,13340,13340,13340,0
|
|
20230607,122300,439455230,13340,13340,13340,13340,0
|
|
20230607,122200,439455230,13340,13340,13340,13340,18
|
|
20230607,122100,439215110,13350,13350,13350,13350,0
|
|
20230607,122000,439215110,13350,13350,13350,13350,0
|
|
20230607,121900,439215110,13350,13350,13350,13350,0
|
|
20230607,121800,439215110,13350,13350,13350,13350,21
|
|
20230607,121700,438934760,13340,13340,13340,13340,79
|
|
20230607,121600,437880900,13340,13340,13340,13340,0
|
|
20230607,121500,437880900,13340,13340,13340,13340,0
|
|
20230607,121400,437880900,13340,13340,13340,13340,0
|
|
20230607,121300,437880900,13340,13340,13340,13340,0
|
|
20230607,121200,437880900,13340,13340,13340,13340,0
|
|
20230607,121100,437880900,13340,13340,13340,13340,21
|
|
20230607,121000,437600760,13350,13350,13350,13350,0
|
|
20230607,120900,437600760,13350,13350,13350,13350,1
|
|
20230607,120800,437587410,13350,13350,13350,13350,12
|
|
20230607,120700,437427210,13350,13350,13350,13350,74
|
|
20230607,120600,436439310,13320,13320,13320,13320,0
|
|
20230607,120500,436439310,13320,13330,13330,13320,100
|
|
20230607,120400,435107260,13320,13320,13320,13320,1
|
|
20230607,120300,435093940,13320,13320,13320,13320,0
|
|
20230607,120200,435093940,13320,13320,13320,13320,1
|
|
20230607,120100,435080620,13330,13330,13330,13330,42
|
|
20230607,120000,434520760,13350,13350,13350,13350,0
|
|
20230607,115900,434520760,13350,13350,13350,13350,0
|
|
20230607,115800,434520760,13350,13350,13350,13350,0
|
|
20230607,115700,434520760,13350,13340,13350,13340,5
|
|
20230607,115600,434454020,13330,13330,13330,13330,0
|
|
20230607,115500,434454020,13330,13330,13330,13330,0
|
|
20230607,115400,434454020,13330,13330,13330,13330,48
|
|
20230607,115300,433814180,13360,13360,13360,13360,0
|
|
20230607,115200,433814180,13360,13360,13360,13360,0
|
|
20230607,115100,433814180,13360,13330,13360,13330,23
|
|
20230607,115000,433507560,13310,13330,13330,13310,58
|
|
20230607,114900,432734980,13330,13330,13330,13330,1
|
|
20230607,114800,432721650,13310,13310,13310,13310,0
|
|
20230607,114700,432721650,13310,13310,13310,13310,8
|
|
20230607,114600,432615170,13320,13320,13320,13320,80
|
|
20230607,114500,431549570,13330,13330,13330,13330,0
|
|
20230607,114400,431549570,13330,13330,13330,13330,0
|
|
20230607,114300,431549570,13330,13330,13330,13330,2
|
|
20230607,114200,431522910,13320,13320,13320,13320,0
|
|
20230607,114100,431522910,13320,13320,13320,13320,114
|
|
20230607,114000,430004430,13330,13330,13330,13330,0
|
|
20230607,113900,430004430,13330,13330,13330,13330,2
|
|
20230607,113800,429977770,13320,13320,13320,13320,16
|
|
20230607,113700,429764650,13330,13330,13330,13330,0
|
|
20230607,113600,429764650,13330,13330,13330,13330,0
|
|
20230607,113500,429764650,13330,13330,13330,13330,0
|
|
20230607,113400,429764650,13330,13330,13330,13330,0
|
|
20230607,113300,429764650,13330,13330,13330,13330,0
|
|
20230607,113200,429764650,13330,13320,13330,13320,44
|
|
20230607,113100,429178230,13320,13320,13320,13320,30
|
|
20230607,113000,428778630,13330,13330,13330,13330,0
|
|
20230607,112900,428778630,13330,13330,13330,13330,0
|
|
20230607,112800,428778630,13330,13330,13330,13330,1
|
|
20230607,112700,428765300,13330,13330,13330,13330,0
|
|
20230607,112600,428765300,13330,13330,13330,13330,1
|
|
20230607,112500,428751970,13320,13320,13320,13320,0
|
|
20230607,112400,428751970,13320,13320,13320,13320,49
|
|
20230607,112300,428099290,13320,13320,13320,13320,1
|
|
20230607,112200,428085970,13310,13310,13310,13310,0
|
|
20230607,112100,428085970,13310,13310,13310,13310,0
|
|
20230607,112000,428085970,13310,13310,13310,13310,0
|
|
20230607,111900,428085970,13310,13310,13310,13310,0
|
|
20230607,111800,428085970,13310,13310,13310,13310,0
|
|
20230607,111700,428085970,13310,13310,13310,13310,0
|
|
20230607,111600,428085970,13310,13310,13310,13310,0
|
|
20230607,111500,428085970,13310,13310,13310,13310,0
|
|
20230607,111400,428085970,13310,13310,13310,13310,0
|
|
20230607,111300,428085970,13310,13310,13310,13310,311
|
|
20230607,111200,423946560,13320,13320,13320,13320,8
|
|
20230607,111100,423840000,13310,13310,13310,13310,50
|
|
20230607,111000,423174500,13310,13310,13310,13310,0
|
|
20230607,110900,423174500,13310,13310,13310,13310,0
|
|
20230607,110800,423174500,13310,13310,13310,13310,0
|
|
20230607,110700,423174500,13310,13320,13320,13310,319
|
|
20230607,110600,418926540,13330,13330,13330,13330,87
|
|
20230607,110500,417766830,13330,13330,13330,13330,0
|
|
20230607,110400,417766830,13330,13330,13330,13330,400
|
|
20230607,110300,412434830,13330,13340,13340,13330,500
|
|
20230607,110200,405769410,13340,13350,13350,13340,700
|
|
20230607,110100,396429540,13350,13360,13360,13350,101
|
|
20230607,110000,395081180,13380,13380,13380,13380,2
|
|
20230607,105900,395054420,13350,13350,13350,13350,0
|
|
20230607,105800,395054420,13350,13350,13350,13350,0
|
|
20230607,105700,395054420,13350,13360,13360,13350,37
|
|
20230607,105600,394560240,13380,13380,13380,13380,0
|
|
20230607,105500,394560240,13380,13380,13380,13380,0
|
|
20230607,105400,394560240,13380,13380,13380,13380,2
|
|
20230607,105300,394533480,13380,13380,13380,13380,0
|
|
20230607,105200,394533480,13380,13380,13380,13380,0
|
|
20230607,105100,394533480,13380,13380,13380,13380,5
|
|
20230607,105000,394466580,13360,13360,13360,13360,280
|
|
20230607,104900,390725780,13360,13360,13360,13360,180
|
|
20230607,104800,388320980,13380,13380,13380,13380,0
|
|
20230607,104700,388320980,13380,13380,13380,13380,1
|
|
20230607,104600,388307600,13360,13360,13360,13360,0
|
|
20230607,104500,388307600,13360,13360,13360,13360,13
|
|
20230607,104400,388133920,13390,13390,13390,13390,0
|
|
20230607,104300,388133920,13390,13390,13390,13390,0
|
|
20230607,104200,388133920,13390,13390,13390,13390,0
|
|
20230607,104100,388133920,13390,13370,13390,13370,300
|
|
20230607,104000,384118960,13380,13380,13380,13380,0
|
|
20230607,103900,384118960,13380,13380,13380,13380,0
|
|
20230607,103800,384118960,13380,13380,13380,13380,50
|
|
20230607,103700,383449960,13380,13380,13380,13380,0
|
|
20230607,103600,383449960,13380,13380,13380,13380,3
|
|
20230607,103500,383409820,13380,13380,13380,13380,0
|
|
20230607,103400,383409820,13380,13370,13380,13370,11
|
|
20230607,103300,383262730,13370,13370,13370,13370,1
|
|
20230607,103200,383249360,13380,13380,13380,13380,0
|
|
20230607,103100,383249360,13380,13380,13380,13380,20
|
|
20230607,103000,382981760,13380,13380,13380,13380,0
|
|
20230607,102900,382981760,13380,13380,13380,13380,2
|
|
20230607,102800,382955000,13380,13380,13380,13380,1
|
|
20230607,102700,382941620,13330,13330,13330,13330,0
|
|
20230607,102600,382941620,13330,13330,13330,13330,0
|
|
20230607,102500,382941620,13330,13340,13340,13330,326
|
|
20230607,102400,378595520,13340,13360,13360,13340,183
|
|
20230607,102300,376153050,13390,13390,13390,13390,157
|
|
20230607,102200,374050820,13390,13390,13390,13390,203
|
|
20230607,102100,371332650,13390,13390,13390,13390,6
|
|
20230607,102000,371252310,13380,13380,13380,13380,12
|
|
20230607,101900,371091750,13380,13400,13400,13380,537
|
|
20230607,101800,363901930,13400,13400,13400,13400,51
|
|
20230607,101700,363218530,13410,13410,13410,13410,0
|
|
20230607,101600,363218530,13410,13390,13410,13390,782
|
|
20230607,101500,352732580,13390,13400,13400,13390,97
|
|
20230607,101400,351433710,13380,13400,13400,13380,241
|
|
20230607,101300,348204610,13400,13410,13410,13400,13
|
|
20230607,101200,348030330,13410,13400,13410,13400,366
|
|
20230607,101100,343122520,13400,13400,13400,13400,25
|
|
20230607,101000,342787520,13420,13410,13420,13400,1446
|
|
20230607,100900,323405670,13410,13430,13430,13410,393
|
|
20230607,100800,318133360,13420,13400,13420,13380,5245
|
|
20230607,100700,247866450,13400,13360,13400,13360,4228
|
|
20230607,100600,191221540,13350,13280,13350,13280,696
|
|
20230607,100500,181954000,13290,13290,13290,13290,0
|
|
20230607,100400,181954000,13290,13290,13290,13290,1
|
|
20230607,100300,181940710,13260,13260,13260,13260,72
|
|
20230607,100200,180985990,13260,13260,13260,13260,0
|
|
20230607,100100,180985990,13260,13260,13260,13260,115
|
|
20230607,100000,179461090,13280,13270,13280,13260,145
|
|
20230607,095900,177536050,13250,13250,13250,13250,9
|
|
20230607,095800,177416800,13250,13250,13250,13250,93
|
|
20230607,095700,176184550,13250,13250,13250,13250,0
|
|
20230607,095600,176184550,13250,13250,13250,13250,1
|
|
20230607,095500,176171300,13240,13240,13240,13240,0
|
|
20230607,095400,176171300,13240,13240,13240,13240,0
|
|
20230607,095300,176171300,13240,13240,13240,13240,0
|
|
20230607,095200,176171300,13240,13240,13240,13240,478
|
|
20230607,095100,169842580,13250,13250,13250,13250,0
|
|
20230607,095000,169842580,13250,13250,13250,13250,0
|
|
20230607,094900,169842580,13250,13270,13270,13250,101
|
|
20230607,094800,168504310,13260,13260,13260,13260,54
|
|
20230607,094700,167788270,13230,13230,13230,13230,66
|
|
20230607,094600,166915090,13250,13250,13250,13250,406
|
|
20230607,094500,161535590,13250,13250,13250,13250,91
|
|
20230607,094400,160329840,13260,13240,13260,13240,1000
|
|
20230607,094300,147070440,13240,13240,13240,13240,0
|
|
20230607,094200,147070440,13240,13230,13260,13230,39
|
|
20230607,094100,146554030,13220,13210,13220,13210,11
|
|
20230607,094000,146408680,13200,13200,13200,13200,118
|
|
20230607,093900,144851080,13210,13210,13210,13210,0
|
|
20230607,093800,144851080,13210,13210,13210,13210,20
|
|
20230607,093700,144586880,13210,13210,13210,13210,1
|
|
20230607,093600,144573670,13200,13200,13200,13200,0
|
|
20230607,093500,144573670,13200,13200,13200,13200,0
|
|
20230607,093400,144573670,13200,13200,13200,13200,55
|
|
20230607,093300,143847670,13180,13190,13190,13180,522
|
|
20230607,093200,136967650,13200,13200,13200,13200,2
|
|
20230607,093100,136941250,13200,13190,13200,13180,1787
|
|
20230607,093000,113386040,13200,13200,13200,13200,11
|
|
20230607,092900,113240840,13180,13180,13180,13180,0
|
|
20230607,092800,113240840,13180,13190,13190,13180,606
|
|
20230607,092700,105250760,13180,13250,13250,13170,3856
|
|
20230607,092600,54427890,13290,13290,13290,13290,0
|
|
20230607,092500,54427890,13290,13290,13290,13290,1
|
|
20230607,092400,54414600,13180,13210,13210,13180,585
|
|
20230607,092300,46696980,13210,13210,13210,13210,4
|
|
20230607,092200,46644140,13210,13230,13230,13210,496
|
|
20230607,092100,40089950,13220,13220,13220,13220,0
|
|
20230607,092000,40089950,13220,13220,13220,13220,200
|
|
20230607,091900,37445950,13220,13230,13230,13220,400
|
|
20230607,091800,32157840,13230,13280,13280,13230,300
|
|
20230607,091700,28187980,13290,13290,13290,13290,0
|
|
20230607,091600,28187980,13290,13290,13290,13290,0
|
|
20230607,091500,28187980,13290,13290,13290,13290,1
|
|
20230607,091400,28174690,13290,13290,13290,13290,24
|
|
20230607,091300,27855730,13290,13280,13290,13280,31
|
|
20230607,091200,27444040,13280,13280,13290,13280,43
|
|
20230607,091100,26872910,13280,13230,13280,13230,103
|
|
20230607,091000,25509140,13250,13260,13260,13250,627
|
|
20230607,090900,17195170,13270,13270,13270,13270,61
|
|
20230607,090800,16385700,13270,13300,13300,13270,604
|
|
20230607,090700,8362520,13300,13300,13300,13300,5
|
|
20230607,090600,8296020,13300,13320,13320,13300,24
|
|
20230607,090500,7976420,13350,13350,13350,13350,0
|
|
20230607,090400,7976420,13350,13350,13350,13350,0
|
|
20230607,090300,7976420,13350,13290,13350,13290,25
|
|
20230607,090200,7643870,13290,13370,13370,13290,14
|
|
20230607,090100,7457730,13370,13370,13370,13370,50
|
|
20230607,090000,6789230,13370,13260,13370,13260,512
|