660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195700,1056522090,15290,15290,15290,15290,1179
|
|
20230619,195600,1056522090,15290,15290,15290,15290,0
|
|
20230619,195500,1056522090,15290,15290,15290,15290,0
|
|
20230619,195400,1056522090,15290,15290,15290,15290,0
|
|
20230619,195300,1056522090,15290,15290,15290,15290,0
|
|
20230619,195200,1056522090,15290,15290,15290,15290,0
|
|
20230619,195100,1056522090,15290,15290,15290,15290,0
|
|
20230619,195000,1056522090,15290,15290,15290,15290,0
|
|
20230619,194900,1056522090,15290,15290,15290,15290,0
|
|
20230619,194800,1056522090,15290,15290,15290,15290,0
|
|
20230619,194700,1056522090,15290,15290,15290,15290,0
|
|
20230619,194600,1056522090,15290,15290,15290,15290,0
|
|
20230619,194500,1056522090,15290,15290,15290,15290,0
|
|
20230619,194400,1056522090,15290,15290,15290,15290,0
|
|
20230619,194300,1056522090,15290,15290,15290,15290,0
|
|
20230619,194200,1056522090,15290,15290,15290,15290,0
|
|
20230619,194100,1056522090,15290,15290,15290,15290,0
|
|
20230619,194000,1056522090,15290,15290,15290,15290,0
|
|
20230619,193900,1056522090,15290,15290,15290,15290,0
|
|
20230619,193800,1056522090,15290,15290,15290,15290,0
|
|
20230619,193700,1056522090,15290,15290,15290,15290,0
|
|
20230619,193600,1056522090,15290,15290,15290,15290,0
|
|
20230619,193500,1056522090,15290,15290,15290,15290,0
|
|
20230619,193400,1056522090,15290,15290,15290,15290,0
|
|
20230619,193300,1056522090,15290,15290,15290,15290,0
|
|
20230619,193200,1056522090,15290,15290,15290,15290,0
|
|
20230619,193100,1056522090,15290,15290,15290,15290,0
|
|
20230619,193000,1056522090,15290,15290,15290,15290,0
|
|
20230619,192900,1056522090,15290,15290,15290,15290,0
|
|
20230619,192800,1056522090,15290,15290,15290,15290,0
|
|
20230619,192700,1056522090,15290,15290,15290,15290,1179
|
|
20230619,192600,1056522090,15290,15290,15290,15290,0
|
|
20230619,192500,1056522090,15290,15290,15290,15290,0
|
|
20230619,192400,1056522090,15290,15290,15290,15290,0
|
|
20230619,192300,1056522090,15290,15290,15290,15290,0
|
|
20230619,192200,1056522090,15290,15290,15290,15290,0
|
|
20230619,192100,1056522090,15290,15290,15290,15290,0
|
|
20230619,192000,1056522090,15290,15290,15290,15290,0
|
|
20230619,191900,1056522090,15290,15290,15290,15290,0
|
|
20230619,191800,1056522090,15290,15290,15290,15290,0
|
|
20230619,191700,1056522090,15290,15290,15290,15290,0
|
|
20230619,191600,1056522090,15290,15290,15290,15290,0
|
|
20230619,191500,1056522090,15290,15290,15290,15290,0
|
|
20230619,191400,1056522090,15290,15290,15290,15290,0
|
|
20230619,191300,1056522090,15290,15290,15290,15290,0
|
|
20230619,191200,1056522090,15290,15290,15290,15290,0
|
|
20230619,191100,1056522090,15290,15290,15290,15290,0
|
|
20230619,191000,1056522090,15290,15290,15290,15290,0
|
|
20230619,190900,1056522090,15290,15290,15290,15290,0
|
|
20230619,190800,1056522090,15290,15290,15290,15290,0
|
|
20230619,190700,1056522090,15290,15290,15290,15290,0
|
|
20230619,190600,1056522090,15290,15290,15290,15290,0
|
|
20230619,190500,1056522090,15290,15290,15290,15290,0
|
|
20230619,190400,1056522090,15290,15290,15290,15290,0
|
|
20230619,190300,1056522090,15290,15290,15290,15290,0
|
|
20230619,190200,1056522090,15290,15290,15290,15290,0
|
|
20230619,190100,1056522090,15290,15290,15290,15290,0
|
|
20230619,190000,1056522090,15290,15290,15290,15290,0
|
|
20230619,185900,1056522090,15290,15290,15290,15290,0
|
|
20230619,185800,1056522090,15290,15290,15290,15290,0
|
|
20230619,185700,1056522090,15290,15290,15290,15290,1179
|
|
20230619,185600,1056522090,15290,15290,15290,15290,0
|
|
20230619,185500,1056522090,15290,15290,15290,15290,0
|
|
20230619,185400,1056522090,15290,15290,15290,15290,0
|
|
20230619,185300,1056522090,15290,15290,15290,15290,0
|
|
20230619,185200,1056522090,15290,15290,15290,15290,0
|
|
20230619,185100,1056522090,15290,15290,15290,15290,0
|
|
20230619,185000,1056522090,15290,15290,15290,15290,0
|
|
20230619,184900,1056522090,15290,15290,15290,15290,0
|
|
20230619,184800,1056522090,15290,15290,15290,15290,0
|
|
20230619,184700,1056522090,15290,15290,15290,15290,0
|
|
20230619,184600,1056522090,15290,15290,15290,15290,0
|
|
20230619,184500,1056522090,15290,15290,15290,15290,0
|
|
20230619,184400,1056522090,15290,15290,15290,15290,0
|
|
20230619,184300,1056522090,15290,15290,15290,15290,0
|
|
20230619,184200,1056522090,15290,15290,15290,15290,0
|
|
20230619,184100,1056522090,15290,15290,15290,15290,0
|
|
20230619,184000,1056522090,15290,15290,15290,15290,0
|
|
20230619,183900,1056522090,15290,15290,15290,15290,0
|
|
20230619,183800,1056522090,15290,15290,15290,15290,0
|
|
20230619,183700,1056522090,15290,15290,15290,15290,0
|
|
20230619,183600,1056522090,15290,15290,15290,15290,0
|
|
20230619,183500,1056522090,15290,15290,15290,15290,0
|
|
20230619,183400,1056522090,15290,15290,15290,15290,0
|
|
20230619,183300,1056522090,15290,15290,15290,15290,0
|
|
20230619,183200,1056522090,15290,15290,15290,15290,0
|
|
20230619,183100,1056522090,15290,15290,15290,15290,0
|
|
20230619,183000,1056522090,15290,15290,15290,15290,0
|
|
20230619,182900,1056522090,15290,15290,15290,15290,0
|
|
20230619,182800,1056522090,15290,15290,15290,15290,0
|
|
20230619,182700,1056522090,15290,15290,15290,15290,1179
|
|
20230619,182600,1056522090,15290,15290,15290,15290,0
|
|
20230619,182500,1056522090,15290,15290,15290,15290,0
|
|
20230619,182400,1056522090,15290,15290,15290,15290,0
|
|
20230619,182300,1056522090,15290,15290,15290,15290,0
|
|
20230619,182200,1056522090,15290,15290,15290,15290,0
|
|
20230619,182100,1056522090,15290,15290,15290,15290,0
|
|
20230619,182000,1056522090,15290,15290,15290,15290,0
|
|
20230619,181900,1056522090,15290,15290,15290,15290,0
|
|
20230619,181800,1056522090,15290,15290,15290,15290,0
|
|
20230619,181700,1056522090,15290,15290,15290,15290,0
|
|
20230619,181600,1056522090,15290,15290,15290,15290,0
|
|
20230619,181500,1056522090,15290,15290,15290,15290,0
|
|
20230619,181400,1056522090,15290,15290,15290,15290,0
|
|
20230619,181300,1056522090,15290,15290,15290,15290,0
|
|
20230619,181200,1056522090,15290,15290,15290,15290,0
|
|
20230619,181100,1056522090,15290,15290,15290,15290,0
|
|
20230619,181000,1056522090,15290,15290,15290,15290,0
|
|
20230619,180900,1056522090,15290,15290,15290,15290,0
|
|
20230619,180800,1056522090,15290,15290,15290,15290,0
|
|
20230619,180700,1056522090,15290,15290,15290,15290,0
|
|
20230619,180600,1056522090,15290,15290,15290,15290,0
|
|
20230619,180500,1056522090,15290,15290,15290,15290,0
|
|
20230619,180400,1056522090,15290,15290,15290,15290,0
|
|
20230619,180300,1056522090,15290,15290,15290,15290,0
|
|
20230619,180200,1056522090,15290,15290,15290,15290,0
|
|
20230619,180100,1056522090,15290,15290,15290,15290,0
|
|
20230619,180000,1056522090,15290,15290,15290,15290,0
|
|
20230619,175900,1056522090,15290,15290,15290,15290,0
|
|
20230619,175800,1056522090,15290,15290,15290,15290,0
|
|
20230619,175700,1056522090,15290,15290,15290,15290,1179
|
|
20230619,175600,1056522090,15290,15290,15290,15290,0
|
|
20230619,175500,1056522090,15290,15290,15290,15290,0
|
|
20230619,175400,1056522090,15290,15290,15290,15290,0
|
|
20230619,175300,1056522090,15290,15290,15290,15290,0
|
|
20230619,175200,1056522090,15290,15290,15290,15290,0
|
|
20230619,175100,1056522090,15290,15290,15290,15290,0
|
|
20230619,175000,1056522090,15290,15290,15290,15290,0
|
|
20230619,174900,1056522090,15290,15290,15290,15290,0
|
|
20230619,174800,1056522090,15290,15290,15290,15290,0
|
|
20230619,174700,1056522090,15290,15290,15290,15290,0
|
|
20230619,174600,1056522090,15290,15290,15290,15290,0
|
|
20230619,174500,1056522090,15290,15290,15290,15290,0
|
|
20230619,174400,1056522090,15290,15290,15290,15290,0
|
|
20230619,174300,1056522090,15290,15290,15290,15290,0
|
|
20230619,174200,1056522090,15290,15290,15290,15290,0
|
|
20230619,174100,1056522090,15290,15290,15290,15290,0
|
|
20230619,174000,1056522090,15290,15290,15290,15290,0
|
|
20230619,173900,1056522090,15290,15290,15290,15290,0
|
|
20230619,173800,1056522090,15290,15290,15290,15290,0
|
|
20230619,173700,1056522090,15290,15290,15290,15290,0
|
|
20230619,173600,1056522090,15290,15290,15290,15290,0
|
|
20230619,173500,1056522090,15290,15290,15290,15290,0
|
|
20230619,173400,1056522090,15290,15290,15290,15290,0
|
|
20230619,173300,1056522090,15290,15290,15290,15290,0
|
|
20230619,173200,1056522090,15290,15290,15290,15290,0
|
|
20230619,173100,1056522090,15290,15290,15290,15290,0
|
|
20230619,173000,1056522090,15290,15290,15290,15290,0
|
|
20230619,172900,1056522090,15290,15290,15290,15290,0
|
|
20230619,172800,1056522090,15290,15290,15290,15290,0
|
|
20230619,172700,1056522090,15290,15290,15290,15290,1179
|
|
20230619,172600,1056522090,15290,15290,15290,15290,0
|
|
20230619,172500,1056522090,15290,15290,15290,15290,0
|
|
20230619,172400,1056522090,15290,15290,15290,15290,0
|
|
20230619,172300,1056522090,15290,15290,15290,15290,0
|
|
20230619,172200,1056522090,15290,15290,15290,15290,0
|
|
20230619,172100,1056522090,15290,15290,15290,15290,0
|
|
20230619,172000,1056522090,15290,15290,15290,15290,0
|
|
20230619,171900,1056522090,15290,15290,15290,15290,0
|
|
20230619,171800,1056522090,15290,15290,15290,15290,0
|
|
20230619,171700,1056522090,15290,15290,15290,15290,0
|
|
20230619,171600,1056522090,15290,15290,15290,15290,0
|
|
20230619,171500,1056522090,15290,15290,15290,15290,0
|
|
20230619,171400,1056522090,15290,15290,15290,15290,0
|
|
20230619,171300,1056522090,15290,15290,15290,15290,0
|
|
20230619,171200,1056522090,15290,15290,15290,15290,0
|
|
20230619,171100,1056522090,15290,15290,15290,15290,0
|
|
20230619,171000,1056522090,15290,15290,15290,15290,0
|
|
20230619,170900,1056522090,15290,15290,15290,15290,0
|
|
20230619,170800,1056522090,15290,15290,15290,15290,0
|
|
20230619,170700,1056522090,15290,15290,15290,15290,0
|
|
20230619,170600,1056522090,15290,15290,15290,15290,0
|
|
20230619,170500,1056522090,15290,15290,15290,15290,0
|
|
20230619,170400,1056522090,15290,15290,15290,15290,0
|
|
20230619,170300,1056522090,15290,15290,15290,15290,0
|
|
20230619,170200,1056522090,15290,15290,15290,15290,0
|
|
20230619,170100,1056522090,15290,15290,15290,15290,0
|
|
20230619,170000,1056522090,15290,15290,15290,15290,0
|
|
20230619,165900,1056522090,15290,15290,15290,15290,0
|
|
20230619,165800,1056522090,15290,15290,15290,15290,0
|
|
20230619,165700,1056522090,15290,15290,15290,15290,1179
|
|
20230619,165600,1056522090,15290,15290,15290,15290,0
|
|
20230619,165500,1056522090,15290,15290,15290,15290,0
|
|
20230619,165400,1056522090,15290,15290,15290,15290,0
|
|
20230619,165300,1056522090,15290,15290,15290,15290,0
|
|
20230619,165200,1056522090,15290,15290,15290,15290,0
|
|
20230619,165100,1056522090,15290,15290,15290,15290,0
|
|
20230619,165000,1056522090,15290,15290,15290,15290,0
|
|
20230619,164900,1056522090,15290,15290,15290,15290,0
|
|
20230619,164800,1056522090,15290,15290,15290,15290,0
|
|
20230619,164700,1056522090,15290,15290,15290,15290,0
|
|
20230619,164600,1056522090,15290,15290,15290,15290,0
|
|
20230619,164500,1056522090,15290,15290,15290,15290,0
|
|
20230619,164400,1056522090,15290,15290,15290,15290,0
|
|
20230619,164300,1056522090,15290,15290,15290,15290,0
|
|
20230619,164200,1056522090,15290,15290,15290,15290,0
|
|
20230619,164100,1056522090,15290,15290,15290,15290,0
|
|
20230619,164000,1056522090,15290,15290,15290,15290,0
|
|
20230619,163900,1056522090,15290,15290,15290,15290,0
|
|
20230619,163800,1056522090,15290,15290,15290,15290,0
|
|
20230619,163700,1056522090,15290,15290,15290,15290,0
|
|
20230619,163600,1056522090,15290,15290,15290,15290,0
|
|
20230619,163500,1056522090,15290,15290,15290,15290,0
|
|
20230619,163400,1056522090,15290,15290,15290,15290,0
|
|
20230619,163300,1056522090,15290,15290,15290,15290,0
|
|
20230619,163200,1056522090,15290,15290,15290,15290,0
|
|
20230619,163100,1056522090,15290,15290,15290,15290,0
|
|
20230619,163000,1056522090,15290,15290,15290,15290,0
|
|
20230619,162900,1056522090,15290,15290,15290,15290,0
|
|
20230619,162800,1056522090,15290,15290,15290,15290,0
|
|
20230619,162700,1056522090,15290,15290,15290,15290,1179
|
|
20230619,162600,1056522090,15290,15290,15290,15290,0
|
|
20230619,162500,1056522090,15290,15290,15290,15290,0
|
|
20230619,162400,1056522090,15290,15290,15290,15290,0
|
|
20230619,162300,1056522090,15290,15290,15290,15290,0
|
|
20230619,162200,1056522090,15290,15290,15290,15290,0
|
|
20230619,162100,1056522090,15290,15290,15290,15290,0
|
|
20230619,162000,1056522090,15290,15290,15290,15290,0
|
|
20230619,161900,1056522090,15290,15290,15290,15290,0
|
|
20230619,161800,1056522090,15290,15290,15290,15290,0
|
|
20230619,161700,1056522090,15290,15290,15290,15290,0
|
|
20230619,161600,1056522090,15290,15290,15290,15290,0
|
|
20230619,161500,1056522090,15290,15290,15290,15290,0
|
|
20230619,161400,1056522090,15290,15290,15290,15290,0
|
|
20230619,161300,1056522090,15290,15290,15290,15290,0
|
|
20230619,161200,1056522090,15290,15290,15290,15290,0
|
|
20230619,161100,1056522090,15290,15290,15290,15290,0
|
|
20230619,161000,1056522090,15290,15290,15290,15290,0
|
|
20230619,160900,1056522090,15290,15290,15290,15290,0
|
|
20230619,160800,1056522090,15290,15290,15290,15290,0
|
|
20230619,160700,1056522090,15290,15290,15290,15290,0
|
|
20230619,160600,1056522090,15290,15290,15290,15290,0
|
|
20230619,160500,1056522090,15290,15290,15290,15290,0
|
|
20230619,160400,1056522090,15290,15290,15290,15290,0
|
|
20230619,160300,1056522090,15290,15290,15290,15290,0
|
|
20230619,160200,1056522090,15290,15290,15290,15290,0
|
|
20230619,160100,1056522090,15290,15290,15290,15290,0
|
|
20230619,160000,1056522090,15290,15290,15290,15290,0
|
|
20230619,155900,1056522090,15290,15290,15290,15290,0
|
|
20230619,155800,1056522090,15290,15290,15290,15290,0
|
|
20230619,155700,1056522090,15290,15290,15290,15290,1179
|
|
20230619,155600,1056522090,15290,15290,15290,15290,0
|
|
20230619,155500,1056522090,15290,15290,15290,15290,0
|
|
20230619,155400,1056522090,15290,15290,15290,15290,0
|
|
20230619,155300,1056522090,15290,15290,15290,15290,0
|
|
20230619,155200,1056522090,15290,15290,15290,15290,0
|
|
20230619,155100,1056522090,15290,15290,15290,15290,0
|
|
20230619,155000,1056522090,15290,15290,15290,15290,0
|
|
20230619,154900,1056522090,15290,15290,15290,15290,0
|
|
20230619,154800,1056522090,15290,15290,15290,15290,0
|
|
20230619,154700,1056522090,15290,15290,15290,15290,0
|
|
20230619,154600,1056522090,15290,15290,15290,15290,0
|
|
20230619,154500,1056522090,15290,15290,15290,15290,0
|
|
20230619,154400,1056522090,15290,15290,15290,15290,0
|
|
20230619,154300,1056522090,15290,15290,15290,15290,0
|
|
20230619,154200,1056522090,15290,15290,15290,15290,0
|
|
20230619,154100,1056522090,15290,15290,15290,15290,0
|
|
20230619,154000,1056522090,15290,15290,15290,15290,0
|
|
20230619,153900,1056522090,15290,15290,15290,15290,0
|
|
20230619,153800,1056522090,15290,15290,15290,15290,0
|
|
20230619,153700,1056522090,15290,15290,15290,15290,0
|
|
20230619,153600,1056522090,15290,15290,15290,15290,0
|
|
20230619,153500,1056522090,15290,15290,15290,15290,0
|
|
20230619,153400,1056522090,15290,15290,15290,15290,0
|
|
20230619,153300,1056522090,15290,15290,15290,15290,0
|
|
20230619,153200,1056522090,15290,15290,15290,15290,0
|
|
20230619,153100,1056522090,15290,15290,15290,15290,0
|
|
20230619,153000,1056522090,15290,15290,15290,15290,1179
|
|
20230619,152900,1038495180,15290,15290,15290,15290,0
|
|
20230619,152800,1038495180,15290,15290,15290,15290,0
|
|
20230619,152700,1038495180,15290,15290,15290,15290,0
|
|
20230619,152600,1038495180,15290,15290,15290,15290,0
|
|
20230619,152500,1038495180,15290,15290,15290,15290,0
|
|
20230619,152400,1038495180,15290,15290,15290,15290,0
|
|
20230619,152300,1038495180,15290,15290,15290,15290,0
|
|
20230619,152200,1038495180,15290,15290,15290,15290,0
|
|
20230619,152100,1038495180,15290,15290,15290,15290,0
|
|
20230619,152000,1038495180,15290,15290,15290,15290,0
|
|
20230619,151900,1038495180,15290,15260,15290,15250,1607
|
|
20230619,151800,1013982410,15290,15260,15290,15250,471
|
|
20230619,151700,1006798910,15250,15260,15270,15250,1251
|
|
20230619,151600,987709620,15270,15270,15270,15260,599
|
|
20230619,151500,978563080,15270,15280,15280,15270,426
|
|
20230619,151400,972054860,15280,15290,15290,15280,418
|
|
20230619,151300,965665810,15290,15290,15300,15290,36
|
|
20230619,151200,965115360,15290,15290,15290,15290,33
|
|
20230619,151100,964610790,15300,15280,15300,15280,119
|
|
20230619,151000,962792310,15280,15280,15300,15280,56
|
|
20230619,150900,961935610,15300,15280,15300,15280,48
|
|
20230619,150800,961202110,15290,15270,15290,15270,24
|
|
20230619,150700,960835230,15290,15300,15300,15270,103
|
|
20230619,150600,959262100,15300,15300,15300,15300,4
|
|
20230619,150500,959200900,15300,15280,15300,15270,354
|
|
20230619,150400,953794750,15310,15280,15310,15280,9
|
|
20230619,150300,953657200,15310,15300,15310,15280,206
|
|
20230619,150200,950507550,15310,15300,15310,15300,16
|
|
20230619,150100,950262730,15310,15290,15310,15290,26
|
|
20230619,150000,949865170,15290,15300,15300,15290,358
|
|
20230619,145900,944389520,15300,15300,15300,15300,318
|
|
20230619,145800,939524120,15280,15280,15280,15280,50
|
|
20230619,145700,938760120,15280,15300,15300,15280,2
|
|
20230619,145600,938729540,15280,15280,15280,15280,42
|
|
20230619,145500,938087780,15300,15300,15300,15280,5
|
|
20230619,145400,938011310,15280,15280,15300,15280,27
|
|
20230619,145300,937598690,15300,15310,15310,15300,6
|
|
20230619,145200,937506840,15320,15270,15320,15270,42
|
|
20230619,145100,936864960,15280,15260,15280,15260,79
|
|
20230619,145000,935659380,15270,15260,15270,15250,143
|
|
20230619,144900,933476980,15280,15280,15280,15250,1671
|
|
20230619,144800,907970900,15280,15280,15280,15280,18
|
|
20230619,144700,907695860,15290,15280,15290,15280,501
|
|
20230619,144600,900035580,15280,15280,15280,15280,0
|
|
20230619,144500,900035580,15280,15270,15280,15270,22
|
|
20230619,144400,899699620,15270,15280,15280,15270,96
|
|
20230619,144300,898233620,15280,15280,15280,15270,452
|
|
20230619,144200,891327180,15280,15290,15290,15280,421
|
|
20230619,144100,884890360,15300,15280,15300,15280,316
|
|
20230619,144000,880057810,15280,15280,15280,15280,36
|
|
20230619,143900,879507730,15280,15270,15280,15270,97
|
|
20230619,143800,878026520,15270,15280,15280,15270,625
|
|
20230619,143700,868478020,15280,15300,15300,15280,206
|
|
20230619,143600,865328270,15300,15310,15310,15300,251
|
|
20230619,143500,861486460,15300,15300,15300,15300,2
|
|
20230619,143400,861455860,15300,15320,15320,15300,28
|
|
20230619,143300,861026920,15320,15320,15320,15320,31
|
|
20230619,143200,860552000,15320,15320,15320,15320,1
|
|
20230619,143100,860536680,15320,15320,15320,15320,1
|
|
20230619,143000,860521360,15320,15320,15320,15320,36
|
|
20230619,142900,859969840,15320,15320,15320,15320,0
|
|
20230619,142800,859969840,15320,15320,15320,15320,119
|
|
20230619,142700,858146760,15330,15330,15330,15330,30
|
|
20230619,142600,857686860,15330,15330,15330,15330,5
|
|
20230619,142500,857610210,15330,15330,15330,15330,1
|
|
20230619,142400,857594880,15320,15320,15320,15320,1
|
|
20230619,142300,857579560,15320,15330,15330,15320,13
|
|
20230619,142200,857380300,15330,15330,15330,15330,20
|
|
20230619,142100,857073700,15330,15330,15330,15330,0
|
|
20230619,142000,857073700,15330,15330,15330,15330,7
|
|
20230619,141900,856966390,15330,15330,15330,15330,0
|
|
20230619,141800,856966390,15330,15330,15330,15330,0
|
|
20230619,141700,856966390,15330,15330,15330,15330,24
|
|
20230619,141600,856598470,15320,15320,15320,15320,0
|
|
20230619,141500,856598470,15320,15290,15320,15290,45
|
|
20230619,141400,855910170,15280,15280,15280,15280,0
|
|
20230619,141300,855910170,15280,15290,15290,15280,30
|
|
20230619,141200,855451570,15290,15290,15290,15290,12
|
|
20230619,141100,855268090,15290,15280,15290,15280,11
|
|
20230619,141000,855100000,15280,15280,15280,15280,8
|
|
20230619,140900,854977760,15280,15310,15310,15280,210
|
|
20230619,140800,851767350,15330,15330,15330,15330,10
|
|
20230619,140700,851614050,15330,15330,15330,15330,3
|
|
20230619,140600,851568060,15330,15330,15330,15330,0
|
|
20230619,140500,851568060,15330,15320,15330,15320,2
|
|
20230619,140400,851537410,15310,15300,15310,15300,3
|
|
20230619,140300,851491500,15300,15300,15300,15300,11
|
|
20230619,140200,851323200,15300,15300,15300,15300,3
|
|
20230619,140100,851277300,15300,15300,15300,15300,6
|
|
20230619,140000,851185500,15300,15300,15300,15300,0
|
|
20230619,135900,851185500,15300,15300,15300,15300,0
|
|
20230619,135800,851185500,15300,15300,15300,15300,24
|
|
20230619,135700,850818300,15360,15360,15360,15360,1
|
|
20230619,135600,850802940,15300,15320,15320,15300,702
|
|
20230619,135500,840059260,15360,15360,15360,15360,1
|
|
20230619,135400,840043900,15360,15360,15360,15360,0
|
|
20230619,135300,840043900,15360,15320,15360,15320,20
|
|
20230619,135200,839737460,15360,15360,15360,15360,10
|
|
20230619,135100,839583860,15380,15310,15380,15310,111
|
|
20230619,135000,837884160,15310,15320,15330,15310,501
|
|
20230619,134900,830209310,15320,15320,15320,15320,222
|
|
20230619,134800,826808270,15330,15370,15370,15320,185
|
|
20230619,134700,823971740,15380,15380,15380,15380,5
|
|
20230619,134600,823894840,15370,15370,15370,15370,2
|
|
20230619,134500,823864100,15380,15380,15380,15380,0
|
|
20230619,134400,823864100,15380,15370,15380,15360,46
|
|
20230619,134300,823157090,15370,15360,15370,15360,13
|
|
20230619,134200,822957380,15370,15370,15370,15370,0
|
|
20230619,134100,822957380,15370,15360,15370,15360,4
|
|
20230619,134000,822895930,15360,15360,15360,15360,0
|
|
20230619,133900,822895930,15360,15360,15360,15360,11
|
|
20230619,133800,822726970,15360,15360,15360,15360,0
|
|
20230619,133700,822726970,15360,15360,15360,15360,0
|
|
20230619,133600,822726970,15360,15360,15360,15360,0
|
|
20230619,133500,822726970,15360,15360,15360,15360,0
|
|
20230619,133400,822726970,15360,15320,15360,15320,6
|
|
20230619,133300,822634850,15310,15310,15310,15310,0
|
|
20230619,133200,822634850,15310,15320,15320,15310,733
|
|
20230619,133100,811410120,15360,15360,15360,15360,1
|
|
20230619,133000,811394760,15320,15320,15320,15320,0
|
|
20230619,132900,811394760,15320,15320,15320,15320,0
|
|
20230619,132800,811394760,15320,15330,15330,15320,69
|
|
20230619,132700,810337640,15360,15320,15360,15320,51
|
|
20230619,132600,809556280,15320,15360,15360,15320,400
|
|
20230619,132500,803428080,15370,15370,15370,15370,0
|
|
20230619,132400,803428080,15370,15370,15370,15370,27
|
|
20230619,132300,803013090,15360,15360,15360,15360,0
|
|
20230619,132200,803013090,15360,15350,15360,15350,22
|
|
20230619,132100,802675280,15340,15330,15340,15320,91
|
|
20230619,132000,801280200,15330,15340,15340,15330,12
|
|
20230619,131900,801096190,15340,15340,15340,15340,4
|
|
20230619,131800,801034830,15360,15360,15360,15360,0
|
|
20230619,131700,801034830,15360,15360,15360,15360,12
|
|
20230619,131600,800850510,15360,15360,15360,15360,0
|
|
20230619,131500,800850510,15360,15360,15360,15360,1
|
|
20230619,131400,800835150,15340,15340,15340,15340,1
|
|
20230619,131300,800819810,15360,15360,15360,15360,6
|
|
20230619,131200,800727650,15360,15350,15360,15350,4
|
|
20230619,131100,800666230,15340,15340,15340,15340,0
|
|
20230619,131000,800666230,15340,15340,15340,15340,7
|
|
20230619,130900,800558850,15340,15340,15340,15340,7
|
|
20230619,130800,800451470,15330,15330,15330,15330,4
|
|
20230619,130700,800390150,15330,15330,15330,15330,6
|
|
20230619,130600,800298170,15330,15320,15330,15320,72
|
|
20230619,130500,799195110,15320,15320,15320,15320,0
|
|
20230619,130400,799195110,15320,15320,15320,15320,54
|
|
20230619,130300,798367830,15350,15350,15350,15350,7
|
|
20230619,130200,798260380,15350,15350,15350,15350,1
|
|
20230619,130100,798245030,15320,15340,15360,15320,16
|
|
20230619,130000,797999780,15320,15330,15330,15320,26
|
|
20230619,125900,797601380,15340,15340,15340,15340,19
|
|
20230619,125800,797309920,15340,15340,15340,15340,11
|
|
20230619,125700,797141180,15340,15340,15340,15340,5
|
|
20230619,125600,797064480,15320,15320,15320,15320,0
|
|
20230619,125500,797064480,15320,15320,15320,15320,12
|
|
20230619,125400,796880640,15320,15340,15340,15320,71
|
|
20230619,125300,795792760,15340,15330,15340,15330,8
|
|
20230619,125200,795670090,15320,15320,15320,15320,0
|
|
20230619,125100,795670090,15320,15320,15320,15320,0
|
|
20230619,125000,795670090,15320,15320,15320,15320,2
|
|
20230619,124900,795639450,15310,15310,15310,15310,19
|
|
20230619,124800,795348560,15320,15320,15320,15320,4
|
|
20230619,124700,795287280,15330,15330,15330,15330,1
|
|
20230619,124600,795271950,15310,15310,15310,15310,32
|
|
20230619,124500,794782030,15310,15320,15330,15310,226
|
|
20230619,124400,791321930,15310,15310,15310,15310,0
|
|
20230619,124300,791321930,15310,15350,15350,15300,43
|
|
20230619,124200,790663780,15350,15350,15350,15350,7
|
|
20230619,124100,790556330,15370,15360,15370,15350,160
|
|
20230619,124000,788098560,15360,15340,15360,15340,14
|
|
20230619,123900,787883700,15350,15340,15350,15340,7
|
|
20230619,123800,787776300,15350,15310,15350,15310,126
|
|
20230619,123700,785847070,15310,15320,15320,15310,26
|
|
20230619,123600,785448860,15320,15320,15320,15320,2
|
|
20230619,123500,785418220,15360,15360,15360,15360,0
|
|
20230619,123400,785418220,15360,15360,15360,15360,0
|
|
20230619,123300,785418220,15360,15320,15360,15320,60
|
|
20230619,123200,784497320,15310,15310,15310,15310,1
|
|
20230619,123100,784482010,15310,15310,15310,15310,7
|
|
20230619,123000,784374840,15310,15310,15310,15310,54
|
|
20230619,122900,783548100,15320,15310,15320,15310,6
|
|
20230619,122800,783456230,15300,15300,15300,15300,39
|
|
20230619,122700,782859530,15310,15300,15310,15300,289
|
|
20230619,122600,778437780,15300,15300,15300,15300,0
|
|
20230619,122500,778437780,15300,15300,15300,15300,1
|
|
20230619,122400,778422480,15300,15300,15300,15300,0
|
|
20230619,122300,778422480,15300,15300,15300,15280,13
|
|
20230619,122200,778223600,15300,15300,15300,15300,16
|
|
20230619,122100,777978800,15300,15300,15300,15300,2
|
|
20230619,122000,777948200,15290,15290,15290,15290,17
|
|
20230619,121900,777688270,15280,15280,15280,15280,0
|
|
20230619,121800,777688270,15280,15290,15290,15270,12
|
|
20230619,121700,777504820,15290,15260,15290,15260,21
|
|
20230619,121600,777184290,15260,15260,15260,15260,20
|
|
20230619,121500,776879090,15260,15270,15270,15260,490
|
|
20230619,121400,769401620,15260,15260,15260,15260,74
|
|
20230619,121300,768272380,15270,15260,15270,15260,14
|
|
20230619,121200,768058640,15260,15270,15270,15260,314
|
|
20230619,121100,763266390,15280,15270,15280,15270,23
|
|
20230619,121000,762914960,15270,15280,15280,15270,21
|
|
20230619,120900,762594280,15280,15260,15280,15260,9
|
|
20230619,120800,762456920,15280,15260,15280,15260,61
|
|
20230619,120700,761526020,15260,15250,15260,15250,173
|
|
20230619,120600,758886760,15250,15250,15250,15250,622
|
|
20230619,120500,749401260,15250,15250,15250,15250,1
|
|
20230619,120400,749386010,15250,15260,15260,15250,82
|
|
20230619,120300,748134720,15260,15260,15260,15260,76
|
|
20230619,120200,746974960,15260,15260,15260,15250,204
|
|
20230619,120100,743862390,15260,15270,15270,15250,1240
|
|
20230619,120000,724944480,15260,15280,15280,15260,48
|
|
20230619,115900,724211650,15280,15300,15300,15280,157
|
|
20230619,115800,721811530,15300,15300,15300,15300,0
|
|
20230619,115700,721811530,15300,15300,15300,15300,0
|
|
20230619,115600,721811530,15300,15300,15300,15300,0
|
|
20230619,115500,721811530,15300,15300,15300,15300,14
|
|
20230619,115400,721597330,15300,15300,15300,15300,4
|
|
20230619,115300,721536130,15300,15300,15300,15300,4
|
|
20230619,115200,721474930,15300,15310,15310,15300,114
|
|
20230619,115100,719729630,15280,15280,15280,15280,0
|
|
20230619,115000,719729630,15280,15280,15280,15280,0
|
|
20230619,114900,719729630,15280,15280,15280,15280,0
|
|
20230619,114800,719729630,15280,15290,15290,15280,20
|
|
20230619,114700,719424010,15280,15280,15280,15280,1
|
|
20230619,114600,719408730,15270,15270,15270,15270,0
|
|
20230619,114500,719408730,15270,15270,15270,15270,34
|
|
20230619,114400,718889550,15260,15260,15260,15260,100
|
|
20230619,114300,717363550,15250,15250,15250,15250,4
|
|
20230619,114200,717302550,15250,15330,15330,15250,762
|
|
20230619,114100,705672730,15270,15270,15270,15270,8
|
|
20230619,114000,705550570,15270,15330,15330,15260,796
|
|
20230619,113900,693398750,15330,15290,15330,15270,1063
|
|
20230619,113800,677157120,15290,15300,15300,15290,72
|
|
20230619,113700,676055540,15300,15300,15300,15300,0
|
|
20230619,113600,676055540,15300,15300,15300,15300,0
|
|
20230619,113500,676055540,15300,15290,15300,15290,91
|
|
20230619,113400,674663370,15290,15300,15300,15290,20
|
|
20230619,113300,674357380,15300,15300,15300,15280,338
|
|
20230619,113200,669187020,15300,15350,15350,15300,1946
|
|
20230619,113100,639395250,15340,15340,15340,15340,0
|
|
20230619,113000,639395250,15340,15360,15360,15340,427
|
|
20230619,112900,632842700,15380,15370,15380,15370,21
|
|
20230619,112800,632519880,15360,15360,15360,15360,0
|
|
20230619,112700,632519880,15360,15360,15360,15360,0
|
|
20230619,112600,632519880,15360,15360,15360,15360,0
|
|
20230619,112500,632519880,15360,15350,15360,15350,4
|
|
20230619,112400,632458460,15350,15350,15350,15350,7
|
|
20230619,112300,632351010,15350,15350,15350,15350,55
|
|
20230619,112200,631506760,15360,15360,15370,15340,142
|
|
20230619,112100,629326510,15340,15340,15340,15340,0
|
|
20230619,112000,629326510,15340,15350,15350,15340,190
|
|
20230619,111900,626410590,15360,15370,15370,15360,1038
|
|
20230619,111800,610457430,15370,15380,15380,15370,497
|
|
20230619,111700,602815890,15380,15380,15380,15380,92
|
|
20230619,111600,601400930,15380,15390,15390,15380,308
|
|
20230619,111500,596662870,15390,15390,15390,15390,30
|
|
20230619,111400,596201170,15390,15390,15390,15390,357
|
|
20230619,111300,590706940,15390,15390,15390,15390,209
|
|
20230619,111200,587490430,15390,15390,15390,15390,187
|
|
20230619,111100,584612500,15400,15380,15400,15380,13
|
|
20230619,111000,584412360,15390,15380,15400,15380,77
|
|
20230619,110900,583226780,15380,15380,15380,15380,7
|
|
20230619,110800,583119120,15380,15380,15380,15380,137
|
|
20230619,110700,581012060,15380,15380,15380,15380,54
|
|
20230619,110600,580181540,15380,15380,15380,15380,13
|
|
20230619,110500,579981600,15380,15380,15380,15380,50
|
|
20230619,110400,579212600,15370,15400,15400,15370,752
|
|
20230619,110300,567647800,15410,15410,15410,15410,6
|
|
20230619,110200,567555340,15410,15410,15410,15410,10
|
|
20230619,110100,567401240,15420,15420,15420,15420,0
|
|
20230619,110000,567401240,15420,15420,15420,15420,0
|
|
20230619,105900,567401240,15420,15420,15420,15420,40
|
|
20230619,105800,566784440,15410,15420,15420,15410,74
|
|
20230619,105700,565644060,15420,15420,15420,15420,12
|
|
20230619,105600,565459020,15410,15410,15410,15410,1
|
|
20230619,105500,565443610,15420,15420,15420,15420,44
|
|
20230619,105400,564765130,15440,15440,15440,15440,3
|
|
20230619,105300,564718810,15440,15420,15440,15420,107
|
|
20230619,105200,563068730,15420,15420,15420,15420,418
|
|
20230619,105100,556623170,15410,15410,15410,15410,100
|
|
20230619,105000,555082170,15410,15380,15410,15380,59
|
|
20230619,104900,554174560,15390,15390,15390,15390,50
|
|
20230619,104800,553405060,15380,15370,15380,15370,49
|
|
20230619,104700,552651550,15380,15380,15380,15380,1
|
|
20230619,104600,552636170,15380,15380,15380,15380,93
|
|
20230619,104500,551205830,15410,15410,15410,15410,2
|
|
20230619,104400,551175010,15380,15380,15380,15380,5
|
|
20230619,104300,551098110,15380,15390,15390,15380,59
|
|
20230619,104200,550190590,15420,15410,15420,15410,130
|
|
20230619,104100,548186770,15380,15390,15390,15380,188
|
|
20230619,104000,545295280,15420,15380,15420,15380,266
|
|
20230619,103900,541197760,15420,15420,15420,15420,0
|
|
20230619,103800,541197760,15420,15390,15420,15390,193
|
|
20230619,103700,538226950,15390,15390,15390,15390,46
|
|
20230619,103600,537519010,15390,15390,15390,15390,14
|
|
20230619,103500,537303550,15380,15380,15380,15380,0
|
|
20230619,103400,537303550,15380,15410,15410,15380,55
|
|
20230619,103300,536457470,15420,15410,15420,15410,200
|
|
20230619,103200,533374560,15410,15410,15410,15410,2
|
|
20230619,103100,533343740,15410,15410,15410,15410,0
|
|
20230619,103000,533343740,15410,15380,15410,15360,157
|
|
20230619,102900,530929210,15380,15370,15380,15370,101
|
|
20230619,102800,529376830,15380,15380,15380,15380,0
|
|
20230619,102700,529376830,15380,15410,15410,15380,6
|
|
20230619,102600,529284520,15420,15420,15420,15420,0
|
|
20230619,102500,529284520,15420,15380,15420,15380,156
|
|
20230619,102400,526882950,15380,15380,15380,15370,138
|
|
20230619,102300,524760520,15380,15380,15380,15370,524
|
|
20230619,102200,516705160,15380,15390,15390,15380,70
|
|
20230619,102100,515628540,15400,15410,15410,15400,533
|
|
20230619,102000,507420230,15410,15410,15410,15410,4
|
|
20230619,101900,507358590,15420,15410,15420,15410,2
|
|
20230619,101800,507327760,15430,15420,15430,15420,70
|
|
20230619,101700,506247690,15430,15440,15440,15430,68
|
|
20230619,101600,505198410,15450,15460,15460,15440,427
|
|
20230619,101500,498601190,15450,15430,15450,15430,1399
|
|
20230619,101400,476988600,15430,15390,15430,15390,1037
|
|
20230619,101300,461007010,15390,15390,15390,15390,2
|
|
20230619,101200,460976230,15390,15390,15390,15390,111
|
|
20230619,101100,459267940,15390,15390,15390,15390,0
|
|
20230619,101000,459267940,15390,15390,15390,15390,0
|
|
20230619,100900,459267940,15390,15390,15390,15390,0
|
|
20230619,100800,459267940,15390,15390,15390,15370,501
|
|
20230619,100700,451558510,15400,15400,15400,15400,241
|
|
20230619,100600,447847110,15390,15390,15390,15390,0
|
|
20230619,100500,447847110,15390,15390,15390,15390,29
|
|
20230619,100400,447400800,15390,15390,15390,15390,22
|
|
20230619,100300,447062220,15370,15370,15370,15370,166
|
|
20230619,100200,444510800,15370,15390,15400,15370,73
|
|
20230619,100100,443388220,15400,15370,15400,15370,45
|
|
20230619,100000,442695480,15370,15400,15400,15370,41
|
|
20230619,095900,442064420,15400,15390,15400,15390,70
|
|
20230619,095800,440986430,15400,15340,15400,15320,291
|
|
20230619,095700,436521360,15340,15340,15340,15340,46
|
|
20230619,095600,435815720,15340,15400,15400,15340,2
|
|
20230619,095500,435784980,15320,15330,15330,15320,77
|
|
20230619,095400,434605300,15400,15330,15400,15330,2
|
|
20230619,095300,434574570,15410,15410,15410,15410,31
|
|
20230619,095200,434096860,15410,15420,15420,15410,200
|
|
20230619,095100,431013860,15410,15400,15410,15400,150
|
|
20230619,095000,428702840,15400,15330,15400,15310,189
|
|
20230619,094900,425800150,15330,15330,15330,15330,19
|
|
20230619,094800,425508880,15310,15310,15310,15310,49
|
|
20230619,094700,424758690,15270,15310,15310,15270,8
|
|
20230619,094600,424636490,15270,15280,15280,15270,219
|
|
20230619,094500,421290790,15280,15280,15280,15280,985
|
|
20230619,094400,406239990,15280,15280,15280,15270,85
|
|
20230619,094300,404941200,15280,15280,15300,15280,205
|
|
20230619,094200,401805580,15280,15280,15280,15280,35
|
|
20230619,094100,401270780,15280,15280,15280,15280,18
|
|
20230619,094000,400995740,15250,15260,15260,15250,351
|
|
20230619,093900,395640960,15260,15260,15290,15250,303
|
|
20230619,093800,391017560,15270,15260,15270,15260,72
|
|
20230619,093700,389918740,15250,15270,15270,15250,54
|
|
20230619,093600,389095040,15240,15260,15260,15240,151
|
|
20230619,093500,386791310,15260,15260,15260,15240,199
|
|
20230619,093400,383754600,15240,15270,15270,15230,3214
|
|
20230619,093300,334763420,15270,15270,15270,15270,215
|
|
20230619,093200,331480370,15270,15270,15270,15260,1240
|
|
20230619,093100,312550770,15260,15320,15320,15260,1394
|
|
20230619,093000,291236980,15320,15320,15320,15320,9
|
|
20230619,092900,291099100,15310,15320,15320,15310,375
|
|
20230619,092800,285356910,15320,15340,15350,15320,1350
|
|
20230619,092700,264656870,15340,15350,15350,15340,150
|
|
20230619,092600,262354830,15340,15340,15340,15340,0
|
|
20230619,092500,262354830,15340,15360,15370,15340,1212
|
|
20230619,092400,243742380,15450,15360,15450,15360,103
|
|
20230619,092300,242151640,15350,15400,15440,15350,483
|
|
20230619,092200,234720480,15390,15440,15440,15390,271
|
|
20230619,092100,230547650,15400,15440,15500,15400,1368
|
|
20230619,092000,209451870,15510,15500,15510,15500,39
|
|
20230619,091900,208847060,15520,15430,15520,15430,400
|
|
20230619,091800,202667030,15420,15420,15430,15420,126
|
|
20230619,091700,200723470,15430,15430,15430,15430,139
|
|
20230619,091600,198578700,15400,15430,15430,15400,122
|
|
20230619,091500,196699300,15380,15430,15430,15380,21
|
|
20230619,091400,196375930,15440,15410,15440,15410,409
|
|
20230619,091300,190062640,15420,15380,15430,15380,250
|
|
20230619,091200,186206540,15370,15430,15430,15370,142
|
|
20230619,091100,184015540,15430,15390,15430,15380,409
|
|
20230619,091000,177722770,15390,15380,15390,15380,236
|
|
20230619,090900,174092780,15390,15390,15390,15390,64
|
|
20230619,090800,173107820,15440,15390,15440,15390,361
|
|
20230619,090700,167540550,15390,15370,15390,15370,495
|
|
20230619,090600,159930650,15370,15340,15380,15330,167
|
|
20230619,090500,157369280,15330,15350,15380,15330,339
|
|
20230619,090400,152156960,15330,15290,15330,15290,698
|
|
20230619,090300,141472000,15290,15310,15310,15280,1948
|
|
20230619,090200,111666520,15310,15380,15380,15310,1222
|
|
20230619,090100,92927310,15350,15360,15360,15350,1656
|
|
20230619,090000,67497070,15360,15360,15520,15360,4189
|