600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,185700,939901760,15990,15990,15990,15990,1322
|
|
20230616,185600,939901760,15990,15990,15990,15990,0
|
|
20230616,185500,939901760,15990,15990,15990,15990,0
|
|
20230616,185400,939901760,15990,15990,15990,15990,0
|
|
20230616,185300,939901760,15990,15990,15990,15990,0
|
|
20230616,185200,939901760,15990,15990,15990,15990,0
|
|
20230616,185100,939901760,15990,15990,15990,15990,0
|
|
20230616,185000,939901760,15990,15990,15990,15990,0
|
|
20230616,184900,939901760,15990,15990,15990,15990,0
|
|
20230616,184800,939901760,15990,15990,15990,15990,0
|
|
20230616,184700,939901760,15990,15990,15990,15990,0
|
|
20230616,184600,939901760,15990,15990,15990,15990,0
|
|
20230616,184500,939901760,15990,15990,15990,15990,0
|
|
20230616,184400,939901760,15990,15990,15990,15990,0
|
|
20230616,184300,939901760,15990,15990,15990,15990,0
|
|
20230616,184200,939901760,15990,15990,15990,15990,0
|
|
20230616,184100,939901760,15990,15990,15990,15990,0
|
|
20230616,184000,939901760,15990,15990,15990,15990,0
|
|
20230616,183900,939901760,15990,15990,15990,15990,0
|
|
20230616,183800,939901760,15990,15990,15990,15990,0
|
|
20230616,183700,939901760,15990,15990,15990,15990,0
|
|
20230616,183600,939901760,15990,15990,15990,15990,0
|
|
20230616,183500,939901760,15990,15990,15990,15990,0
|
|
20230616,183400,939901760,15990,15990,15990,15990,0
|
|
20230616,183300,939901760,15990,15990,15990,15990,0
|
|
20230616,183200,939901760,15990,15990,15990,15990,0
|
|
20230616,183100,939901760,15990,15990,15990,15990,0
|
|
20230616,183000,939901760,15990,15990,15990,15990,0
|
|
20230616,182900,939901760,15990,15990,15990,15990,0
|
|
20230616,182800,939901760,15990,15990,15990,15990,0
|
|
20230616,182700,939901760,15990,15990,15990,15990,1322
|
|
20230616,182600,939901760,15990,15990,15990,15990,0
|
|
20230616,182500,939901760,15990,15990,15990,15990,0
|
|
20230616,182400,939901760,15990,15990,15990,15990,0
|
|
20230616,182300,939901760,15990,15990,15990,15990,0
|
|
20230616,182200,939901760,15990,15990,15990,15990,0
|
|
20230616,182100,939901760,15990,15990,15990,15990,0
|
|
20230616,182000,939901760,15990,15990,15990,15990,0
|
|
20230616,181900,939901760,15990,15990,15990,15990,0
|
|
20230616,181800,939901760,15990,15990,15990,15990,0
|
|
20230616,181700,939901760,15990,15990,15990,15990,0
|
|
20230616,181600,939901760,15990,15990,15990,15990,0
|
|
20230616,181500,939901760,15990,15990,15990,15990,0
|
|
20230616,181400,939901760,15990,15990,15990,15990,0
|
|
20230616,181300,939901760,15990,15990,15990,15990,0
|
|
20230616,181200,939901760,15990,15990,15990,15990,0
|
|
20230616,181100,939901760,15990,15990,15990,15990,0
|
|
20230616,181000,939901760,15990,15990,15990,15990,0
|
|
20230616,180900,939901760,15990,15990,15990,15990,0
|
|
20230616,180800,939901760,15990,15990,15990,15990,0
|
|
20230616,180700,939901760,15990,15990,15990,15990,0
|
|
20230616,180600,939901760,15990,15990,15990,15990,0
|
|
20230616,180500,939901760,15990,15990,15990,15990,0
|
|
20230616,180400,939901760,15990,15990,15990,15990,0
|
|
20230616,180300,939901760,15990,15990,15990,15990,0
|
|
20230616,180200,939901760,15990,15990,15990,15990,0
|
|
20230616,180100,939901760,15990,15990,15990,15990,0
|
|
20230616,180000,939901760,15990,15990,15990,15990,0
|
|
20230616,175900,939901760,15990,15990,15990,15990,0
|
|
20230616,175800,939901760,15990,15990,15990,15990,0
|
|
20230616,175700,939901760,15990,15990,15990,15990,1322
|
|
20230616,175600,939901760,15990,15990,15990,15990,0
|
|
20230616,175500,939901760,15990,15990,15990,15990,0
|
|
20230616,175400,939901760,15990,15990,15990,15990,0
|
|
20230616,175300,939901760,15990,15990,15990,15990,0
|
|
20230616,175200,939901760,15990,15990,15990,15990,0
|
|
20230616,175100,939901760,15990,15990,15990,15990,0
|
|
20230616,175000,939901760,15990,15990,15990,15990,0
|
|
20230616,174900,939901760,15990,15990,15990,15990,0
|
|
20230616,174800,939901760,15990,15990,15990,15990,0
|
|
20230616,174700,939901760,15990,15990,15990,15990,0
|
|
20230616,174600,939901760,15990,15990,15990,15990,0
|
|
20230616,174500,939901760,15990,15990,15990,15990,0
|
|
20230616,174400,939901760,15990,15990,15990,15990,0
|
|
20230616,174300,939901760,15990,15990,15990,15990,0
|
|
20230616,174200,939901760,15990,15990,15990,15990,0
|
|
20230616,174100,939901760,15990,15990,15990,15990,0
|
|
20230616,174000,939901760,15990,15990,15990,15990,0
|
|
20230616,173900,939901760,15990,15990,15990,15990,0
|
|
20230616,173800,939901760,15990,15990,15990,15990,0
|
|
20230616,173700,939901760,15990,15990,15990,15990,0
|
|
20230616,173600,939901760,15990,15990,15990,15990,0
|
|
20230616,173500,939901760,15990,15990,15990,15990,0
|
|
20230616,173400,939901760,15990,15990,15990,15990,0
|
|
20230616,173300,939901760,15990,15990,15990,15990,0
|
|
20230616,173200,939901760,15990,15990,15990,15990,0
|
|
20230616,173100,939901760,15990,15990,15990,15990,0
|
|
20230616,173000,939901760,15990,15990,15990,15990,0
|
|
20230616,172900,939901760,15990,15990,15990,15990,0
|
|
20230616,172800,939901760,15990,15990,15990,15990,0
|
|
20230616,172700,939901760,15990,15990,15990,15990,1322
|
|
20230616,172600,939901760,15990,15990,15990,15990,0
|
|
20230616,172500,939901760,15990,15990,15990,15990,0
|
|
20230616,172400,939901760,15990,15990,15990,15990,0
|
|
20230616,172300,939901760,15990,15990,15990,15990,0
|
|
20230616,172200,939901760,15990,15990,15990,15990,0
|
|
20230616,172100,939901760,15990,15990,15990,15990,0
|
|
20230616,172000,939901760,15990,15990,15990,15990,0
|
|
20230616,171900,939901760,15990,15990,15990,15990,0
|
|
20230616,171800,939901760,15990,15990,15990,15990,0
|
|
20230616,171700,939901760,15990,15990,15990,15990,0
|
|
20230616,171600,939901760,15990,15990,15990,15990,0
|
|
20230616,171500,939901760,15990,15990,15990,15990,0
|
|
20230616,171400,939901760,15990,15990,15990,15990,0
|
|
20230616,171300,939901760,15990,15990,15990,15990,0
|
|
20230616,171200,939901760,15990,15990,15990,15990,0
|
|
20230616,171100,939901760,15990,15990,15990,15990,0
|
|
20230616,171000,939901760,15990,15990,15990,15990,0
|
|
20230616,170900,939901760,15990,15990,15990,15990,0
|
|
20230616,170800,939901760,15990,15990,15990,15990,0
|
|
20230616,170700,939901760,15990,15990,15990,15990,0
|
|
20230616,170600,939901760,15990,15990,15990,15990,0
|
|
20230616,170500,939901760,15990,15990,15990,15990,0
|
|
20230616,170400,939901760,15990,15990,15990,15990,0
|
|
20230616,170300,939901760,15990,15990,15990,15990,0
|
|
20230616,170200,939901760,15990,15990,15990,15990,0
|
|
20230616,170100,939901760,15990,15990,15990,15990,0
|
|
20230616,170000,939901760,15990,15990,15990,15990,0
|
|
20230616,165900,939901760,15990,15990,15990,15990,0
|
|
20230616,165800,939901760,15990,15990,15990,15990,0
|
|
20230616,165700,939901760,15990,15990,15990,15990,1322
|
|
20230616,165600,939901760,15990,15990,15990,15990,0
|
|
20230616,165500,939901760,15990,15990,15990,15990,0
|
|
20230616,165400,939901760,15990,15990,15990,15990,0
|
|
20230616,165300,939901760,15990,15990,15990,15990,0
|
|
20230616,165200,939901760,15990,15990,15990,15990,0
|
|
20230616,165100,939901760,15990,15990,15990,15990,0
|
|
20230616,165000,939901760,15990,15990,15990,15990,0
|
|
20230616,164900,939901760,15990,15990,15990,15990,0
|
|
20230616,164800,939901760,15990,15990,15990,15990,0
|
|
20230616,164700,939901760,15990,15990,15990,15990,0
|
|
20230616,164600,939901760,15990,15990,15990,15990,0
|
|
20230616,164500,939901760,15990,15990,15990,15990,0
|
|
20230616,164400,939901760,15990,15990,15990,15990,0
|
|
20230616,164300,939901760,15990,15990,15990,15990,0
|
|
20230616,164200,939901760,15990,15990,15990,15990,0
|
|
20230616,164100,939901760,15990,15990,15990,15990,0
|
|
20230616,164000,939901760,15990,15990,15990,15990,0
|
|
20230616,163900,939901760,15990,15990,15990,15990,0
|
|
20230616,163800,939901760,15990,15990,15990,15990,0
|
|
20230616,163700,939901760,15990,15990,15990,15990,0
|
|
20230616,163600,939901760,15990,15990,15990,15990,0
|
|
20230616,163500,939901760,15990,15990,15990,15990,0
|
|
20230616,163400,939901760,15990,15990,15990,15990,0
|
|
20230616,163300,939901760,15990,15990,15990,15990,0
|
|
20230616,163200,939901760,15990,15990,15990,15990,0
|
|
20230616,163100,939901760,15990,15990,15990,15990,0
|
|
20230616,163000,939901760,15990,15990,15990,15990,0
|
|
20230616,162900,939901760,15990,15990,15990,15990,0
|
|
20230616,162800,939901760,15990,15990,15990,15990,0
|
|
20230616,162700,939901760,15990,15990,15990,15990,1322
|
|
20230616,162600,939901760,15990,15990,15990,15990,0
|
|
20230616,162500,939901760,15990,15990,15990,15990,0
|
|
20230616,162400,939901760,15990,15990,15990,15990,0
|
|
20230616,162300,939901760,15990,15990,15990,15990,0
|
|
20230616,162200,939901760,15990,15990,15990,15990,0
|
|
20230616,162100,939901760,15990,15990,15990,15990,0
|
|
20230616,162000,939901760,15990,15990,15990,15990,0
|
|
20230616,161900,939901760,15990,15990,15990,15990,0
|
|
20230616,161800,939901760,15990,15990,15990,15990,0
|
|
20230616,161700,939901760,15990,15990,15990,15990,0
|
|
20230616,161600,939901760,15990,15990,15990,15990,0
|
|
20230616,161500,939901760,15990,15990,15990,15990,0
|
|
20230616,161400,939901760,15990,15990,15990,15990,0
|
|
20230616,161300,939901760,15990,15990,15990,15990,0
|
|
20230616,161200,939901760,15990,15990,15990,15990,0
|
|
20230616,161100,939901760,15990,15990,15990,15990,0
|
|
20230616,161000,939901760,15990,15990,15990,15990,0
|
|
20230616,160900,939901760,15990,15990,15990,15990,0
|
|
20230616,160800,939901760,15990,15990,15990,15990,0
|
|
20230616,160700,939901760,15990,15990,15990,15990,0
|
|
20230616,160600,939901760,15990,15990,15990,15990,0
|
|
20230616,160500,939901760,15990,15990,15990,15990,0
|
|
20230616,160400,939901760,15990,15990,15990,15990,0
|
|
20230616,160300,939901760,15990,15990,15990,15990,0
|
|
20230616,160200,939901760,15990,15990,15990,15990,0
|
|
20230616,160100,939901760,15990,15990,15990,15990,0
|
|
20230616,160000,939901760,15990,15990,15990,15990,0
|
|
20230616,155900,939901760,15990,15990,15990,15990,0
|
|
20230616,155800,939901760,15990,15990,15990,15990,0
|
|
20230616,155700,939901760,15990,15990,15990,15990,1322
|
|
20230616,155600,939901760,15990,15990,15990,15990,0
|
|
20230616,155500,939901760,15990,15990,15990,15990,0
|
|
20230616,155400,939901760,15990,15990,15990,15990,0
|
|
20230616,155300,939901760,15990,15990,15990,15990,0
|
|
20230616,155200,939901760,15990,15990,15990,15990,0
|
|
20230616,155100,939901760,15990,15990,15990,15990,0
|
|
20230616,155000,939901760,15990,15990,15990,15990,0
|
|
20230616,154900,939901760,15990,15990,15990,15990,0
|
|
20230616,154800,939901760,15990,15990,15990,15990,0
|
|
20230616,154700,939901760,15990,15990,15990,15990,0
|
|
20230616,154600,939901760,15990,15990,15990,15990,0
|
|
20230616,154500,939901760,15990,15990,15990,15990,0
|
|
20230616,154400,939901760,15990,15990,15990,15990,0
|
|
20230616,154300,939901760,15990,15990,15990,15990,0
|
|
20230616,154200,939901760,15990,15990,15990,15990,0
|
|
20230616,154100,939901760,15990,15990,15990,15990,0
|
|
20230616,154000,939901760,15990,15990,15990,15990,0
|
|
20230616,153900,939901760,15990,15990,15990,15990,0
|
|
20230616,153800,939901760,15990,15990,15990,15990,0
|
|
20230616,153700,939901760,15990,15990,15990,15990,0
|
|
20230616,153600,939901760,15990,15990,15990,15990,0
|
|
20230616,153500,939901760,15990,15990,15990,15990,0
|
|
20230616,153400,939901760,15990,15990,15990,15990,0
|
|
20230616,153300,939901760,15990,15990,15990,15990,0
|
|
20230616,153200,939901760,15990,15990,15990,15990,0
|
|
20230616,153100,939901760,15990,15990,15990,15990,0
|
|
20230616,153000,939901760,15990,15990,15990,15990,1322
|
|
20230616,152900,918762980,16000,16000,16000,16000,0
|
|
20230616,152800,918762980,16000,16000,16000,16000,0
|
|
20230616,152700,918762980,16000,16000,16000,16000,0
|
|
20230616,152600,918762980,16000,16000,16000,16000,0
|
|
20230616,152500,918762980,16000,16000,16000,16000,0
|
|
20230616,152400,918762980,16000,16000,16000,16000,0
|
|
20230616,152300,918762980,16000,16000,16000,16000,0
|
|
20230616,152200,918762980,16000,16000,16000,16000,0
|
|
20230616,152100,918762980,16000,16000,16000,16000,0
|
|
20230616,152000,918762980,16000,16000,16000,16000,0
|
|
20230616,151900,918762980,16000,16000,16000,16000,82
|
|
20230616,151800,917450980,16000,16000,16000,15990,394
|
|
20230616,151700,911150370,16000,16000,16000,16000,29
|
|
20230616,151600,910686370,16000,16000,16000,16000,1
|
|
20230616,151500,910670370,16000,16000,16000,16000,10
|
|
20230616,151400,910510370,15990,16010,16020,15990,593
|
|
20230616,151300,901024280,16010,16010,16010,16010,33
|
|
20230616,151200,900495950,16010,16010,16010,16010,2
|
|
20230616,151100,900463930,16010,16000,16010,16000,98
|
|
20230616,151000,898895660,16000,16000,16000,16000,1
|
|
20230616,150900,898879660,15990,15990,15990,15990,0
|
|
20230616,150800,898879660,15990,15990,15990,15990,0
|
|
20230616,150700,898879660,15990,16000,16000,15990,706
|
|
20230616,150600,887589660,16000,16000,16000,15990,95
|
|
20230616,150500,886070120,16000,16000,16000,16000,60
|
|
20230616,150400,885110120,16000,15990,16000,15990,136
|
|
20230616,150300,882935430,15990,15990,15990,15990,43
|
|
20230616,150200,882247860,15990,15990,15990,15990,314
|
|
20230616,150100,877227000,15990,16000,16000,15990,159
|
|
20230616,150000,874684000,16000,16000,16000,16000,124
|
|
20230616,145900,872700000,16020,16020,16020,16020,20
|
|
20230616,145800,872379600,16020,16020,16020,16020,80
|
|
20230616,145700,871098000,16000,16000,16000,16000,1229
|
|
20230616,145600,851434000,16000,16020,16020,16000,8
|
|
20230616,145500,851305960,16000,16010,16010,16000,79
|
|
20230616,145400,850041650,16010,16010,16010,16000,337
|
|
20230616,145300,844647690,16010,16010,16010,16010,120
|
|
20230616,145200,842726490,16010,16010,16010,16010,20
|
|
20230616,145100,842406290,16010,16010,16010,16010,0
|
|
20230616,145000,842406290,16010,16010,16010,16010,224
|
|
20230616,144900,838820050,16010,16010,16010,16010,0
|
|
20230616,144800,838820050,16010,16010,16010,16010,13
|
|
20230616,144700,838611920,16000,16000,16000,16000,0
|
|
20230616,144600,838611920,16000,16000,16000,16000,0
|
|
20230616,144500,838611920,16000,16000,16000,16000,0
|
|
20230616,144400,838611920,16000,16000,16000,16000,140
|
|
20230616,144300,836371920,16000,16000,16000,16000,4
|
|
20230616,144200,836307920,16000,16000,16000,16000,1
|
|
20230616,144100,836291920,16000,16000,16000,16000,459
|
|
20230616,144000,828947920,16010,16010,16010,16010,13
|
|
20230616,143900,828739790,16010,16010,16010,16010,501
|
|
20230616,143800,820718780,16010,16010,16010,16010,600
|
|
20230616,143700,811112780,16010,16010,16010,16010,10
|
|
20230616,143600,810952680,16010,16010,16010,16010,1
|
|
20230616,143500,810936670,16000,16010,16010,16000,77
|
|
20230616,143400,809704450,16010,16010,16010,16010,5
|
|
20230616,143300,809624400,16010,16010,16010,16010,0
|
|
20230616,143200,809624400,16010,16010,16010,16010,3
|
|
20230616,143100,809576370,16010,16010,16010,16010,3
|
|
20230616,143000,809528340,16020,16010,16020,16010,138
|
|
20230616,142900,807318760,16010,16010,16010,16000,1774
|
|
20230616,142800,778934120,16010,16010,16010,16010,0
|
|
20230616,142700,778934120,16010,16010,16010,16010,10
|
|
20230616,142600,778774020,16010,16010,16010,16010,0
|
|
20230616,142500,778774020,16010,16010,16010,16010,0
|
|
20230616,142400,778774020,16010,16010,16010,16010,62
|
|
20230616,142300,777781400,16010,16010,16010,16010,17
|
|
20230616,142200,777509230,16000,16010,16010,16000,60
|
|
20230616,142100,776549030,16010,16010,16010,16010,20
|
|
20230616,142000,776228830,16010,16010,16010,16010,0
|
|
20230616,141900,776228830,16010,16010,16010,16010,51
|
|
20230616,141800,775412320,16010,16010,16010,16010,0
|
|
20230616,141700,775412320,16010,16010,16010,16010,71
|
|
20230616,141600,774275610,16010,16000,16010,16000,126
|
|
20230616,141500,772259400,16000,16010,16010,16000,835
|
|
20230616,141400,758899340,16010,16000,16010,16000,4
|
|
20230616,141300,758835310,16000,16000,16000,16000,10
|
|
20230616,141200,758675310,16000,16000,16000,16000,1082
|
|
20230616,141100,741363310,16020,16020,16020,16020,0
|
|
20230616,141000,741363310,16020,16010,16020,16010,10
|
|
20230616,140900,741203180,16020,16010,16020,16000,1001
|
|
20230616,140800,725186290,16010,16010,16010,16010,13
|
|
20230616,140700,724978160,16010,16020,16020,16010,271
|
|
20230616,140600,720639350,16010,16010,16010,16010,151
|
|
20230616,140500,718221840,16020,16010,16020,16010,496
|
|
20230616,140400,710276880,16000,16000,16000,16000,0
|
|
20230616,140300,710276880,16000,16000,16000,16000,10
|
|
20230616,140200,710116880,16000,16000,16000,16000,20
|
|
20230616,140100,709796880,16000,16010,16010,16000,650
|
|
20230616,140000,699396380,16000,16000,16000,16000,400
|
|
20230616,135900,692996380,16000,16000,16000,16000,75
|
|
20230616,135800,691796380,16000,16000,16000,16000,0
|
|
20230616,135700,691796380,16000,16000,16000,16000,0
|
|
20230616,135600,691796380,16000,16000,16000,16000,131
|
|
20230616,135500,689700380,16000,16000,16000,16000,1
|
|
20230616,135400,689684380,16010,16010,16010,16010,472
|
|
20230616,135300,682127660,16020,16020,16020,16020,148
|
|
20230616,135200,679756700,16020,16020,16020,16020,30
|
|
20230616,135100,679276100,16020,16020,16020,16020,1
|
|
20230616,135000,679260080,16020,16020,16020,16020,385
|
|
20230616,134900,673092380,16030,16030,16030,16030,7
|
|
20230616,134800,672980170,16030,16030,16030,16030,92
|
|
20230616,134700,671505410,16020,16020,16020,16020,2
|
|
20230616,134600,671473370,16020,16020,16020,16020,24
|
|
20230616,134500,671088890,16030,16020,16030,16020,15
|
|
20230616,134400,670848460,16020,16020,16020,16020,9
|
|
20230616,134300,670704280,16020,16020,16020,16020,0
|
|
20230616,134200,670704280,16020,16020,16020,16020,20
|
|
20230616,134100,670383880,16030,16030,16030,16030,0
|
|
20230616,134000,670383880,16030,16030,16030,16030,1
|
|
20230616,133900,670367850,16030,16030,16030,16030,0
|
|
20230616,133800,670367850,16030,16020,16030,16020,2
|
|
20230616,133700,670335800,16020,16010,16020,16010,45
|
|
20230616,133600,669614920,16010,16010,16020,16010,202
|
|
20230616,133500,666380890,16020,16020,16020,16020,2
|
|
20230616,133400,666348850,16010,16010,16010,16010,1
|
|
20230616,133300,666332840,16010,16010,16010,16010,143
|
|
20230616,133200,664043410,16010,16010,16010,16010,5
|
|
20230616,133100,663963360,16010,16010,16010,16010,29
|
|
20230616,133000,663499070,16020,16020,16020,16020,4
|
|
20230616,132900,663434990,16000,16000,16000,16000,34
|
|
20230616,132800,662890990,16000,16010,16010,16000,170
|
|
20230616,132700,660170890,16000,16000,16000,16000,0
|
|
20230616,132600,660170890,16000,16000,16000,16000,49
|
|
20230616,132500,659386890,16000,16030,16030,16000,183
|
|
20230616,132400,656456400,16020,16020,16020,16000,1490
|
|
20230616,132300,632602170,16020,16020,16020,16020,0
|
|
20230616,132200,632602170,16020,16020,16020,16020,0
|
|
20230616,132100,632602170,16020,16020,16020,16020,0
|
|
20230616,132000,632602170,16020,16020,16020,16020,1199
|
|
20230616,131900,613394190,16020,16020,16020,16020,253
|
|
20230616,131800,609341130,16020,16030,16030,16020,300
|
|
20230616,131700,604534940,16030,16030,16030,16030,0
|
|
20230616,131600,604534940,16030,16030,16030,16030,0
|
|
20230616,131500,604534940,16030,16030,16030,16030,0
|
|
20230616,131400,604534940,16030,16030,16030,16030,1
|
|
20230616,131300,604518910,16020,16020,16020,16020,0
|
|
20230616,131200,604518910,16020,16020,16020,16020,60
|
|
20230616,131100,603557710,16020,16020,16020,16020,45
|
|
20230616,131000,602836810,16020,16020,16020,16020,0
|
|
20230616,130900,602836810,16020,16020,16020,16020,0
|
|
20230616,130800,602836810,16020,16030,16030,16020,723
|
|
20230616,130700,591254230,16030,16020,16030,16020,28
|
|
20230616,130600,590805590,16020,16020,16020,16020,133
|
|
20230616,130500,588674930,16020,16020,16020,16020,0
|
|
20230616,130400,588674930,16020,16020,16020,16020,0
|
|
20230616,130300,588674930,16020,16020,16020,16020,124
|
|
20230616,130200,586688450,16020,16020,16020,16020,0
|
|
20230616,130100,586688450,16020,16030,16030,16020,127
|
|
20230616,130000,584653820,16030,16030,16030,16030,30
|
|
20230616,125900,584172920,16030,16030,16030,16030,0
|
|
20230616,125800,584172920,16030,16030,16030,16030,220
|
|
20230616,125700,580646320,16030,16030,16040,16030,7
|
|
20230616,125600,580534070,16030,16030,16030,16030,1
|
|
20230616,125500,580518040,16030,16030,16030,16030,0
|
|
20230616,125400,580518040,16030,16030,16030,16030,53
|
|
20230616,125300,579668450,16040,16040,16040,16040,200
|
|
20230616,125200,576460450,16030,16030,16030,16030,1
|
|
20230616,125100,576444420,16030,16030,16030,16030,32
|
|
20230616,125000,575931460,16030,16030,16030,16030,34
|
|
20230616,124900,575386440,16030,16030,16030,16030,0
|
|
20230616,124800,575386440,16030,16030,16030,16030,0
|
|
20230616,124700,575386440,16030,16030,16030,16030,0
|
|
20230616,124600,575386440,16030,16030,16030,16030,5
|
|
20230616,124500,575306290,16030,16030,16030,16030,0
|
|
20230616,124400,575306290,16030,16030,16030,16030,17
|
|
20230616,124300,575033780,16030,16030,16030,16030,72
|
|
20230616,124200,573879620,16030,16030,16030,16030,2
|
|
20230616,124100,573847560,16030,16040,16040,16030,14
|
|
20230616,124000,573623100,16040,16040,16040,16040,20
|
|
20230616,123900,573302300,16040,16040,16040,16040,39
|
|
20230616,123800,572676740,16040,16040,16040,16040,0
|
|
20230616,123700,572676740,16040,16040,16040,16040,1
|
|
20230616,123600,572660700,16020,16020,16020,16020,12
|
|
20230616,123500,572468460,16040,16040,16040,16040,0
|
|
20230616,123400,572468460,16040,16040,16040,16040,3
|
|
20230616,123300,572420340,16010,16020,16020,16010,40
|
|
20230616,123200,571779740,16010,16010,16010,16010,0
|
|
20230616,123100,571779740,16010,16030,16030,16010,766
|
|
20230616,123000,559508620,16040,16040,16040,16040,0
|
|
20230616,122900,559508620,16040,16040,16040,16040,0
|
|
20230616,122800,559508620,16040,16040,16040,16040,0
|
|
20230616,122700,559508620,16040,16030,16040,16030,101
|
|
20230616,122600,557889580,16040,16040,16040,16040,52
|
|
20230616,122500,557055500,16050,16040,16050,16040,8
|
|
20230616,122400,556927130,16040,16040,16040,16040,0
|
|
20230616,122300,556927130,16040,16040,16040,16040,26
|
|
20230616,122200,556510090,16040,16040,16040,16040,251
|
|
20230616,122100,552484050,16040,16040,16040,16040,1
|
|
20230616,122000,552468010,16030,16030,16030,16030,1
|
|
20230616,121900,552451980,16030,16030,16030,16030,0
|
|
20230616,121800,552451980,16030,16030,16030,16030,0
|
|
20230616,121700,552451980,16030,16030,16030,16030,6
|
|
20230616,121600,552355800,16040,16040,16040,16040,0
|
|
20230616,121500,552355800,16040,16040,16040,16040,0
|
|
20230616,121400,552355800,16040,16030,16040,16030,3
|
|
20230616,121300,552307690,16030,16030,16030,16030,26
|
|
20230616,121200,551890910,16030,16030,16030,16030,35
|
|
20230616,121100,551329860,16030,16030,16030,16030,52
|
|
20230616,121000,550496300,16030,16030,16030,16030,0
|
|
20230616,120900,550496300,16030,16030,16030,16030,20
|
|
20230616,120800,550175700,16030,16030,16030,16030,0
|
|
20230616,120700,550175700,16030,16030,16030,16030,0
|
|
20230616,120600,550175700,16030,16030,16030,16030,100
|
|
20230616,120500,548572700,16030,16030,16030,16030,21
|
|
20230616,120400,548236070,16020,16020,16020,16020,0
|
|
20230616,120300,548236070,16020,16020,16020,16020,0
|
|
20230616,120200,548236070,16020,16020,16020,16020,32
|
|
20230616,120100,547723430,16020,16020,16020,16020,70
|
|
20230616,120000,546602030,16020,16030,16030,16020,97
|
|
20230616,115900,545047550,16040,16040,16040,16040,2
|
|
20230616,115800,545015470,16040,16040,16040,16040,1
|
|
20230616,115700,544999430,16040,16040,16040,16040,1
|
|
20230616,115600,544983390,16040,16040,16040,16040,1
|
|
20230616,115500,544967350,16040,16040,16040,16040,1
|
|
20230616,115400,544951310,16020,16040,16040,16020,371
|
|
20230616,115300,539006490,16040,16040,16040,16040,1
|
|
20230616,115200,538990450,16030,16040,16040,16030,2
|
|
20230616,115100,538958380,16030,16040,16040,16030,21
|
|
20230616,115000,538621740,16040,16040,16040,16040,56
|
|
20230616,114900,537723500,16030,16030,16030,16030,389
|
|
20230616,114800,531487830,16020,16030,16030,16020,253
|
|
20230616,114700,527433740,16020,16030,16030,16020,136
|
|
20230616,114600,525255010,16020,16040,16040,16020,202
|
|
20230616,114500,522018940,16040,16040,16040,16030,217
|
|
20230616,114400,518539460,16040,16040,16040,16040,158
|
|
20230616,114300,516005140,16040,16040,16040,16040,51
|
|
20230616,114200,515187100,16020,16040,16040,16020,11
|
|
20230616,114100,515010860,16020,16040,16040,16020,81
|
|
20230616,114000,513712620,16010,16040,16040,16010,14
|
|
20230616,113900,513488450,16010,16020,16020,16010,288
|
|
20230616,113800,508877560,16020,16040,16040,16020,13
|
|
20230616,113700,508669280,16010,16040,16040,16010,142
|
|
20230616,113600,506395580,16040,16060,16060,16040,5
|
|
20230616,113500,506315360,16060,16060,16060,16060,1
|
|
20230616,113400,506299300,16060,16050,16060,16050,101
|
|
20230616,113300,504677390,16060,16060,16060,16060,1
|
|
20230616,113200,504661330,16020,16060,16060,16020,570
|
|
20230616,113100,495529890,16060,16060,16060,16060,1
|
|
20230616,113000,495513830,16060,16060,16060,16060,2
|
|
20230616,112900,495481710,16060,16050,16060,16050,340
|
|
20230616,112800,490021770,16050,16050,16050,16050,1
|
|
20230616,112700,490005720,16020,16050,16050,16020,25
|
|
20230616,112600,489605190,16050,16050,16050,16050,304
|
|
20230616,112500,484725990,16050,16050,16050,16050,1
|
|
20230616,112400,484709940,16050,16050,16050,16050,1
|
|
20230616,112300,484693890,16050,16070,16070,16050,3
|
|
20230616,112200,484645720,16020,16070,16070,16020,351
|
|
20230616,112100,479022260,16070,16070,16070,16070,1
|
|
20230616,112000,479006190,16070,16070,16070,16070,3
|
|
20230616,111900,478957980,16070,16070,16070,16070,1
|
|
20230616,111800,478941910,16030,16070,16070,16030,2
|
|
20230616,111700,478909810,16020,16080,16080,16020,401
|
|
20230616,111600,472485700,16080,16080,16080,16080,7
|
|
20230616,111500,472373140,16080,16080,16080,16080,1
|
|
20230616,111400,472357060,16080,16080,16080,16080,11
|
|
20230616,111300,472180180,16080,16080,16080,16080,2
|
|
20230616,111200,472148020,16080,16080,16080,16080,1
|
|
20230616,111100,472131940,16080,16080,16080,16080,6
|
|
20230616,111000,472035460,16080,16070,16080,16070,645
|
|
20230616,110900,461665330,16020,16070,16070,16020,358
|
|
20230616,110800,455926970,16080,16080,16080,16080,21
|
|
20230616,110700,455589290,16080,16080,16080,16080,51
|
|
20230616,110600,454769210,16080,16080,16080,16080,1
|
|
20230616,110500,454753130,16080,16080,16080,16080,1
|
|
20230616,110400,454737050,16080,16080,16080,16040,15
|
|
20230616,110300,454496330,16050,16080,16080,16050,9
|
|
20230616,110200,454351850,16080,16080,16080,16080,1
|
|
20230616,110100,454335770,16050,16080,16080,16050,351
|
|
20230616,110000,448700690,16050,16090,16090,16050,328
|
|
20230616,105900,443436250,16050,16090,16090,16050,7
|
|
20230616,105800,443323860,16090,16090,16090,16090,1
|
|
20230616,105700,443307770,16090,16080,16090,16080,39
|
|
20230616,105600,442680390,16080,16090,16090,16080,2
|
|
20230616,105500,442648220,16050,16090,16090,16050,2
|
|
20230616,105400,442616080,16090,16090,16090,16090,51
|
|
20230616,105300,441795490,16090,16090,16090,16090,1
|
|
20230616,105200,441779400,16080,16080,16080,16080,2
|
|
20230616,105100,441747240,16020,16080,16080,16020,88
|
|
20230616,105000,440336520,16080,16080,16080,16080,1
|
|
20230616,104900,440320440,16080,16080,16080,16080,63
|
|
20230616,104800,439307400,16080,16080,16080,16080,0
|
|
20230616,104700,439307400,16080,16080,16080,16080,0
|
|
20230616,104600,439307400,16080,16080,16080,16080,0
|
|
20230616,104500,439307400,16080,16040,16080,16040,234
|
|
20230616,104400,435553640,16040,16040,16040,16040,180
|
|
20230616,104300,432666440,16020,16020,16020,16020,0
|
|
20230616,104200,432666440,16020,16040,16040,16020,511
|
|
20230616,104100,424475110,16040,16040,16040,16040,6
|
|
20230616,104000,424378870,16040,16040,16040,16040,56
|
|
20230616,103900,423480630,16040,16040,16040,16030,138
|
|
20230616,103800,421267740,16050,16050,16050,16050,153
|
|
20230616,103700,418812090,16050,16060,16060,16050,171
|
|
20230616,103600,416067440,16050,16050,16050,16050,12
|
|
20230616,103500,415874840,16060,16100,16100,16060,94
|
|
20230616,103400,414365160,16100,16100,16100,16100,12
|
|
20230616,103300,414171960,16100,16100,16100,16100,1
|
|
20230616,103200,414155860,16100,16100,16100,16100,3
|
|
20230616,103100,414107560,16100,16100,16100,16100,0
|
|
20230616,103000,414107560,16100,16100,16100,16100,67
|
|
20230616,102900,413028860,16100,16100,16100,16100,1
|
|
20230616,102800,413012760,16100,16100,16100,16100,1
|
|
20230616,102700,412996660,16060,16060,16060,16060,0
|
|
20230616,102600,412996660,16060,16100,16100,16060,21
|
|
20230616,102500,412659360,16060,16070,16070,16060,303
|
|
20230616,102400,407793150,16060,16060,16060,16060,2711
|
|
20230616,102300,364254490,16060,16060,16060,16060,0
|
|
20230616,102200,364254490,16060,16060,16060,16060,10
|
|
20230616,102100,364093890,16060,16060,16060,16060,100
|
|
20230616,102000,362487890,16050,16050,16050,16050,26
|
|
20230616,101900,362070590,16050,16050,16050,16040,32
|
|
20230616,101800,361557270,16050,16050,16050,16050,0
|
|
20230616,101700,361557270,16050,16050,16050,16050,34
|
|
20230616,101600,361011570,16050,16050,16060,16050,24
|
|
20230616,101500,360626360,16060,16060,16060,16060,245
|
|
20230616,101400,356691660,16060,16060,16060,16060,10
|
|
20230616,101300,356531060,16060,16060,16060,16050,145
|
|
20230616,101200,354202760,16060,16060,16060,16060,56
|
|
20230616,101100,353303400,16050,16050,16050,16050,0
|
|
20230616,101000,353303400,16050,16060,16060,16050,105
|
|
20230616,100900,351618100,16060,16060,16060,16060,10
|
|
20230616,100800,351457500,16060,16060,16060,16060,50
|
|
20230616,100700,350654500,16050,16050,16050,16050,135
|
|
20230616,100600,348487750,16030,16050,16050,16030,391
|
|
20230616,100500,342216240,16040,16050,16050,16040,226
|
|
20230616,100400,338589640,16050,16050,16050,16050,283
|
|
20230616,100300,334047490,16060,16070,16070,16060,38
|
|
20230616,100200,333437200,16050,16060,16070,16050,958
|
|
20230616,100100,318061230,16060,16060,16060,16060,120
|
|
20230616,100000,316134030,16060,16070,16070,16060,636
|
|
20230616,095900,305919360,16070,16070,16070,16070,237
|
|
20230616,095800,302110770,16100,16100,16100,16100,2
|
|
20230616,095700,302078570,16110,16110,16110,16110,1
|
|
20230616,095600,302062460,16110,16110,16110,16110,9
|
|
20230616,095500,301917470,16110,16110,16110,16110,2
|
|
20230616,095400,301885250,16070,16080,16080,16070,101
|
|
20230616,095300,300262130,16070,16070,16070,16070,108
|
|
20230616,095200,298526570,16070,16070,16070,16070,51
|
|
20230616,095100,297707000,16070,16080,16080,16070,191
|
|
20230616,095000,294637500,16070,16080,16080,16070,220
|
|
20230616,094900,291101760,16080,16110,16110,16080,457
|
|
20230616,094800,283749800,16080,16080,16080,16080,0
|
|
20230616,094700,283749800,16080,16110,16110,16080,11
|
|
20230616,094600,283572620,16110,16110,16110,16110,4
|
|
20230616,094500,283508180,16080,16080,16080,16080,10
|
|
20230616,094400,283347380,16070,16070,16070,16070,11
|
|
20230616,094300,283170610,16070,16080,16080,16070,200
|
|
20230616,094200,279954860,16080,16120,16120,16080,609
|
|
20230616,094100,270161740,16090,16090,16090,16090,84
|
|
20230616,094000,268810180,16090,16090,16090,16090,449
|
|
20230616,093900,261585770,16090,16100,16100,16090,364
|
|
20230616,093800,255728990,16100,16100,16100,16100,708
|
|
20230616,093700,244330190,16100,16100,16100,16100,65
|
|
20230616,093600,243283690,16130,16090,16130,16080,72
|
|
20230616,093500,242125400,16080,16130,16130,16070,281
|
|
20230616,093400,237606460,16130,16120,16130,16120,12
|
|
20230616,093300,237412910,16070,16140,16140,16070,81
|
|
20230616,093200,236110050,16140,16140,16140,16140,9
|
|
20230616,093100,235964790,16140,16070,16140,16070,1130
|
|
20230616,093000,217768890,16070,16070,16070,16070,226
|
|
20230616,092900,214137070,16070,16080,16080,16070,135
|
|
20230616,092800,211966520,16080,16080,16080,16080,26
|
|
20230616,092700,211548440,16070,16070,16070,16060,308
|
|
20230616,092600,206599700,16070,16070,16110,16070,59
|
|
20230616,092500,205650990,16070,16080,16080,16070,5
|
|
20230616,092400,205570620,16080,16080,16080,16080,8
|
|
20230616,092300,205441980,16060,16060,16060,16060,205
|
|
20230616,092200,202149680,16060,16060,16060,16060,20
|
|
20230616,092100,201828480,16050,16050,16050,16050,1
|
|
20230616,092000,201812430,16050,16110,16110,16050,705
|
|
20230616,091900,190497060,16110,16060,16110,16050,158
|
|
20230616,091800,187960180,16050,16150,16150,16050,439
|
|
20230616,091700,180887990,16150,16130,16170,16130,1927
|
|
20230616,091600,149769220,16130,16110,16130,16110,190
|
|
20230616,091500,146705900,16120,16100,16120,16100,807
|
|
20230616,091400,133709360,16100,16080,16100,16050,1336
|
|
20230616,091300,112256940,16080,16070,16080,16070,797
|
|
20230616,091200,99444490,16070,16040,16080,16040,265
|
|
20230616,091100,95188720,16080,16020,16080,16020,2973
|
|
20230616,091000,47513550,16020,15980,16020,15980,556
|
|
20230616,090900,38621020,15980,15960,15980,15960,5
|
|
20230616,090800,38541140,15960,15990,15990,15960,26
|
|
20230616,090700,38125730,15990,15950,15990,15950,87
|
|
20230616,090600,36737800,15950,15960,16000,15950,609
|
|
20230616,090500,27021460,15950,16000,16000,15950,509
|
|
20230616,090400,18896760,16000,16000,16010,16000,124
|
|
20230616,090300,16912660,16010,15950,16010,15950,295
|
|
20230616,090200,12204000,15950,15950,15950,15950,1
|
|
20230616,090100,12188050,15960,15960,15960,15960,51
|
|
20230616,090000,11374090,15970,15950,15970,15950,713
|