670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,200700,339467150,18580,18580,18580,18580,230
|
|
20230612,200600,339467150,18580,18580,18580,18580,0
|
|
20230612,200500,339467150,18580,18580,18580,18580,0
|
|
20230612,200400,339467150,18580,18580,18580,18580,0
|
|
20230612,200300,339467150,18580,18580,18580,18580,0
|
|
20230612,200200,339467150,18580,18580,18580,18580,0
|
|
20230612,200100,339467150,18580,18580,18580,18580,0
|
|
20230612,200000,339467150,18580,18580,18580,18580,0
|
|
20230612,195900,339467150,18580,18580,18580,18580,0
|
|
20230612,195800,339467150,18580,18580,18580,18580,0
|
|
20230612,195700,339467150,18580,18580,18580,18580,0
|
|
20230612,195600,339467150,18580,18580,18580,18580,0
|
|
20230612,195500,339467150,18580,18580,18580,18580,0
|
|
20230612,195400,339467150,18580,18580,18580,18580,0
|
|
20230612,195300,339467150,18580,18580,18580,18580,0
|
|
20230612,195200,339467150,18580,18580,18580,18580,0
|
|
20230612,195100,339467150,18580,18580,18580,18580,0
|
|
20230612,195000,339467150,18580,18580,18580,18580,0
|
|
20230612,194900,339467150,18580,18580,18580,18580,0
|
|
20230612,194800,339467150,18580,18580,18580,18580,0
|
|
20230612,194700,339467150,18580,18580,18580,18580,0
|
|
20230612,194600,339467150,18580,18580,18580,18580,0
|
|
20230612,194500,339467150,18580,18580,18580,18580,0
|
|
20230612,194400,339467150,18580,18580,18580,18580,0
|
|
20230612,194300,339467150,18580,18580,18580,18580,0
|
|
20230612,194200,339467150,18580,18580,18580,18580,0
|
|
20230612,194100,339467150,18580,18580,18580,18580,0
|
|
20230612,194000,339467150,18580,18580,18580,18580,0
|
|
20230612,193900,339467150,18580,18580,18580,18580,0
|
|
20230612,193800,339467150,18580,18580,18580,18580,0
|
|
20230612,193700,339467150,18580,18580,18580,18580,230
|
|
20230612,193600,339467150,18580,18580,18580,18580,0
|
|
20230612,193500,339467150,18580,18580,18580,18580,0
|
|
20230612,193400,339467150,18580,18580,18580,18580,0
|
|
20230612,193300,339467150,18580,18580,18580,18580,0
|
|
20230612,193200,339467150,18580,18580,18580,18580,0
|
|
20230612,193100,339467150,18580,18580,18580,18580,0
|
|
20230612,193000,339467150,18580,18580,18580,18580,0
|
|
20230612,192900,339467150,18580,18580,18580,18580,0
|
|
20230612,192800,339467150,18580,18580,18580,18580,0
|
|
20230612,192700,339467150,18580,18580,18580,18580,0
|
|
20230612,192600,339467150,18580,18580,18580,18580,0
|
|
20230612,192500,339467150,18580,18580,18580,18580,0
|
|
20230612,192400,339467150,18580,18580,18580,18580,0
|
|
20230612,192300,339467150,18580,18580,18580,18580,0
|
|
20230612,192200,339467150,18580,18580,18580,18580,0
|
|
20230612,192100,339467150,18580,18580,18580,18580,0
|
|
20230612,192000,339467150,18580,18580,18580,18580,0
|
|
20230612,191900,339467150,18580,18580,18580,18580,0
|
|
20230612,191800,339467150,18580,18580,18580,18580,0
|
|
20230612,191700,339467150,18580,18580,18580,18580,0
|
|
20230612,191600,339467150,18580,18580,18580,18580,0
|
|
20230612,191500,339467150,18580,18580,18580,18580,0
|
|
20230612,191400,339467150,18580,18580,18580,18580,0
|
|
20230612,191300,339467150,18580,18580,18580,18580,0
|
|
20230612,191200,339467150,18580,18580,18580,18580,0
|
|
20230612,191100,339467150,18580,18580,18580,18580,0
|
|
20230612,191000,339467150,18580,18580,18580,18580,0
|
|
20230612,190900,339467150,18580,18580,18580,18580,0
|
|
20230612,190800,339467150,18580,18580,18580,18580,0
|
|
20230612,190700,339467150,18580,18580,18580,18580,230
|
|
20230612,190600,339467150,18580,18580,18580,18580,0
|
|
20230612,190500,339467150,18580,18580,18580,18580,0
|
|
20230612,190400,339467150,18580,18580,18580,18580,0
|
|
20230612,190300,339467150,18580,18580,18580,18580,0
|
|
20230612,190200,339467150,18580,18580,18580,18580,0
|
|
20230612,190100,339467150,18580,18580,18580,18580,0
|
|
20230612,190000,339467150,18580,18580,18580,18580,0
|
|
20230612,185900,339467150,18580,18580,18580,18580,0
|
|
20230612,185800,339467150,18580,18580,18580,18580,0
|
|
20230612,185700,339467150,18580,18580,18580,18580,0
|
|
20230612,185600,339467150,18580,18580,18580,18580,0
|
|
20230612,185500,339467150,18580,18580,18580,18580,0
|
|
20230612,185400,339467150,18580,18580,18580,18580,0
|
|
20230612,185300,339467150,18580,18580,18580,18580,0
|
|
20230612,185200,339467150,18580,18580,18580,18580,0
|
|
20230612,185100,339467150,18580,18580,18580,18580,0
|
|
20230612,185000,339467150,18580,18580,18580,18580,0
|
|
20230612,184900,339467150,18580,18580,18580,18580,0
|
|
20230612,184800,339467150,18580,18580,18580,18580,0
|
|
20230612,184700,339467150,18580,18580,18580,18580,0
|
|
20230612,184600,339467150,18580,18580,18580,18580,0
|
|
20230612,184500,339467150,18580,18580,18580,18580,0
|
|
20230612,184400,339467150,18580,18580,18580,18580,0
|
|
20230612,184300,339467150,18580,18580,18580,18580,0
|
|
20230612,184200,339467150,18580,18580,18580,18580,0
|
|
20230612,184100,339467150,18580,18580,18580,18580,0
|
|
20230612,184000,339467150,18580,18580,18580,18580,0
|
|
20230612,183900,339467150,18580,18580,18580,18580,0
|
|
20230612,183800,339467150,18580,18580,18580,18580,0
|
|
20230612,183700,339467150,18580,18580,18580,18580,230
|
|
20230612,183600,339467150,18580,18580,18580,18580,0
|
|
20230612,183500,339467150,18580,18580,18580,18580,0
|
|
20230612,183400,339467150,18580,18580,18580,18580,0
|
|
20230612,183300,339467150,18580,18580,18580,18580,0
|
|
20230612,183200,339467150,18580,18580,18580,18580,0
|
|
20230612,183100,339467150,18580,18580,18580,18580,0
|
|
20230612,183000,339467150,18580,18580,18580,18580,0
|
|
20230612,182900,339467150,18580,18580,18580,18580,0
|
|
20230612,182800,339467150,18580,18580,18580,18580,0
|
|
20230612,182700,339467150,18580,18580,18580,18580,0
|
|
20230612,182600,339467150,18580,18580,18580,18580,0
|
|
20230612,182500,339467150,18580,18580,18580,18580,0
|
|
20230612,182400,339467150,18580,18580,18580,18580,0
|
|
20230612,182300,339467150,18580,18580,18580,18580,0
|
|
20230612,182200,339467150,18580,18580,18580,18580,0
|
|
20230612,182100,339467150,18580,18580,18580,18580,0
|
|
20230612,182000,339467150,18580,18580,18580,18580,0
|
|
20230612,181900,339467150,18580,18580,18580,18580,0
|
|
20230612,181800,339467150,18580,18580,18580,18580,0
|
|
20230612,181700,339467150,18580,18580,18580,18580,0
|
|
20230612,181600,339467150,18580,18580,18580,18580,0
|
|
20230612,181500,339467150,18580,18580,18580,18580,0
|
|
20230612,181400,339467150,18580,18580,18580,18580,0
|
|
20230612,181300,339467150,18580,18580,18580,18580,0
|
|
20230612,181200,339467150,18580,18580,18580,18580,0
|
|
20230612,181100,339467150,18580,18580,18580,18580,0
|
|
20230612,181000,339467150,18580,18580,18580,18580,0
|
|
20230612,180900,339467150,18580,18580,18580,18580,0
|
|
20230612,180800,339467150,18580,18580,18580,18580,0
|
|
20230612,180700,339467150,18580,18580,18580,18580,230
|
|
20230612,180600,339467150,18580,18580,18580,18580,0
|
|
20230612,180500,339467150,18580,18580,18580,18580,0
|
|
20230612,180400,339467150,18580,18580,18580,18580,0
|
|
20230612,180300,339467150,18580,18580,18580,18580,0
|
|
20230612,180200,339467150,18580,18580,18580,18580,0
|
|
20230612,180100,339467150,18580,18580,18580,18580,0
|
|
20230612,180000,339467150,18580,18580,18580,18580,0
|
|
20230612,175900,339467150,18580,18580,18580,18580,0
|
|
20230612,175800,339467150,18580,18580,18580,18580,0
|
|
20230612,175700,339467150,18580,18580,18580,18580,0
|
|
20230612,175600,339467150,18580,18580,18580,18580,0
|
|
20230612,175500,339467150,18580,18580,18580,18580,0
|
|
20230612,175400,339467150,18580,18580,18580,18580,0
|
|
20230612,175300,339467150,18580,18580,18580,18580,0
|
|
20230612,175200,339467150,18580,18580,18580,18580,0
|
|
20230612,175100,339467150,18580,18580,18580,18580,0
|
|
20230612,175000,339467150,18580,18580,18580,18580,0
|
|
20230612,174900,339467150,18580,18580,18580,18580,0
|
|
20230612,174800,339467150,18580,18580,18580,18580,0
|
|
20230612,174700,339467150,18580,18580,18580,18580,0
|
|
20230612,174600,339467150,18580,18580,18580,18580,0
|
|
20230612,174500,339467150,18580,18580,18580,18580,0
|
|
20230612,174400,339467150,18580,18580,18580,18580,0
|
|
20230612,174300,339467150,18580,18580,18580,18580,0
|
|
20230612,174200,339467150,18580,18580,18580,18580,0
|
|
20230612,174100,339467150,18580,18580,18580,18580,0
|
|
20230612,174000,339467150,18580,18580,18580,18580,0
|
|
20230612,173900,339467150,18580,18580,18580,18580,0
|
|
20230612,173800,339467150,18580,18580,18580,18580,0
|
|
20230612,173700,339467150,18580,18580,18580,18580,230
|
|
20230612,173600,339467150,18580,18580,18580,18580,0
|
|
20230612,173500,339467150,18580,18580,18580,18580,0
|
|
20230612,173400,339467150,18580,18580,18580,18580,0
|
|
20230612,173300,339467150,18580,18580,18580,18580,0
|
|
20230612,173200,339467150,18580,18580,18580,18580,0
|
|
20230612,173100,339467150,18580,18580,18580,18580,0
|
|
20230612,173000,339467150,18580,18580,18580,18580,0
|
|
20230612,172900,339467150,18580,18580,18580,18580,0
|
|
20230612,172800,339467150,18580,18580,18580,18580,0
|
|
20230612,172700,339467150,18580,18580,18580,18580,0
|
|
20230612,172600,339467150,18580,18580,18580,18580,0
|
|
20230612,172500,339467150,18580,18580,18580,18580,0
|
|
20230612,172400,339467150,18580,18580,18580,18580,0
|
|
20230612,172300,339467150,18580,18580,18580,18580,0
|
|
20230612,172200,339467150,18580,18580,18580,18580,0
|
|
20230612,172100,339467150,18580,18580,18580,18580,0
|
|
20230612,172000,339467150,18580,18580,18580,18580,0
|
|
20230612,171900,339467150,18580,18580,18580,18580,0
|
|
20230612,171800,339467150,18580,18580,18580,18580,0
|
|
20230612,171700,339467150,18580,18580,18580,18580,0
|
|
20230612,171600,339467150,18580,18580,18580,18580,0
|
|
20230612,171500,339467150,18580,18580,18580,18580,0
|
|
20230612,171400,339467150,18580,18580,18580,18580,0
|
|
20230612,171300,339467150,18580,18580,18580,18580,0
|
|
20230612,171200,339467150,18580,18580,18580,18580,0
|
|
20230612,171100,339467150,18580,18580,18580,18580,0
|
|
20230612,171000,339467150,18580,18580,18580,18580,0
|
|
20230612,170900,339467150,18580,18580,18580,18580,0
|
|
20230612,170800,339467150,18580,18580,18580,18580,0
|
|
20230612,170700,339467150,18580,18580,18580,18580,230
|
|
20230612,170600,339467150,18580,18580,18580,18580,0
|
|
20230612,170500,339467150,18580,18580,18580,18580,0
|
|
20230612,170400,339467150,18580,18580,18580,18580,0
|
|
20230612,170300,339467150,18580,18580,18580,18580,0
|
|
20230612,170200,339467150,18580,18580,18580,18580,0
|
|
20230612,170100,339467150,18580,18580,18580,18580,0
|
|
20230612,170000,339467150,18580,18580,18580,18580,0
|
|
20230612,165900,339467150,18580,18580,18580,18580,0
|
|
20230612,165800,339467150,18580,18580,18580,18580,0
|
|
20230612,165700,339467150,18580,18580,18580,18580,0
|
|
20230612,165600,339467150,18580,18580,18580,18580,0
|
|
20230612,165500,339467150,18580,18580,18580,18580,0
|
|
20230612,165400,339467150,18580,18580,18580,18580,0
|
|
20230612,165300,339467150,18580,18580,18580,18580,0
|
|
20230612,165200,339467150,18580,18580,18580,18580,0
|
|
20230612,165100,339467150,18580,18580,18580,18580,0
|
|
20230612,165000,339467150,18580,18580,18580,18580,0
|
|
20230612,164900,339467150,18580,18580,18580,18580,0
|
|
20230612,164800,339467150,18580,18580,18580,18580,0
|
|
20230612,164700,339467150,18580,18580,18580,18580,0
|
|
20230612,164600,339467150,18580,18580,18580,18580,0
|
|
20230612,164500,339467150,18580,18580,18580,18580,0
|
|
20230612,164400,339467150,18580,18580,18580,18580,0
|
|
20230612,164300,339467150,18580,18580,18580,18580,0
|
|
20230612,164200,339467150,18580,18580,18580,18580,0
|
|
20230612,164100,339467150,18580,18580,18580,18580,0
|
|
20230612,164000,339467150,18580,18580,18580,18580,0
|
|
20230612,163900,339467150,18580,18580,18580,18580,0
|
|
20230612,163800,339467150,18580,18580,18580,18580,0
|
|
20230612,163700,339467150,18580,18580,18580,18580,230
|
|
20230612,163600,339467150,18580,18580,18580,18580,0
|
|
20230612,163500,339467150,18580,18580,18580,18580,0
|
|
20230612,163400,339467150,18580,18580,18580,18580,0
|
|
20230612,163300,339467150,18580,18580,18580,18580,0
|
|
20230612,163200,339467150,18580,18580,18580,18580,0
|
|
20230612,163100,339467150,18580,18580,18580,18580,0
|
|
20230612,163000,339467150,18580,18580,18580,18580,0
|
|
20230612,162900,339467150,18580,18580,18580,18580,0
|
|
20230612,162800,339467150,18580,18580,18580,18580,0
|
|
20230612,162700,339467150,18580,18580,18580,18580,0
|
|
20230612,162600,339467150,18580,18580,18580,18580,0
|
|
20230612,162500,339467150,18580,18580,18580,18580,0
|
|
20230612,162400,339467150,18580,18580,18580,18580,0
|
|
20230612,162300,339467150,18580,18580,18580,18580,0
|
|
20230612,162200,339467150,18580,18580,18580,18580,0
|
|
20230612,162100,339467150,18580,18580,18580,18580,0
|
|
20230612,162000,339467150,18580,18580,18580,18580,0
|
|
20230612,161900,339467150,18580,18580,18580,18580,0
|
|
20230612,161800,339467150,18580,18580,18580,18580,0
|
|
20230612,161700,339467150,18580,18580,18580,18580,0
|
|
20230612,161600,339467150,18580,18580,18580,18580,0
|
|
20230612,161500,339467150,18580,18580,18580,18580,0
|
|
20230612,161400,339467150,18580,18580,18580,18580,0
|
|
20230612,161300,339467150,18580,18580,18580,18580,0
|
|
20230612,161200,339467150,18580,18580,18580,18580,0
|
|
20230612,161100,339467150,18580,18580,18580,18580,0
|
|
20230612,161000,339467150,18580,18580,18580,18580,0
|
|
20230612,160900,339467150,18580,18580,18580,18580,0
|
|
20230612,160800,339467150,18580,18580,18580,18580,0
|
|
20230612,160700,339467150,18580,18580,18580,18580,230
|
|
20230612,160600,339467150,18580,18580,18580,18580,0
|
|
20230612,160500,339467150,18580,18580,18580,18580,0
|
|
20230612,160400,339467150,18580,18580,18580,18580,0
|
|
20230612,160300,339467150,18580,18580,18580,18580,0
|
|
20230612,160200,339467150,18580,18580,18580,18580,0
|
|
20230612,160100,339467150,18580,18580,18580,18580,0
|
|
20230612,160000,339467150,18580,18580,18580,18580,0
|
|
20230612,155900,339467150,18580,18580,18580,18580,0
|
|
20230612,155800,339467150,18580,18580,18580,18580,0
|
|
20230612,155700,339467150,18580,18580,18580,18580,0
|
|
20230612,155600,339467150,18580,18580,18580,18580,0
|
|
20230612,155500,339467150,18580,18580,18580,18580,0
|
|
20230612,155400,339467150,18580,18580,18580,18580,0
|
|
20230612,155300,339467150,18580,18580,18580,18580,0
|
|
20230612,155200,339467150,18580,18580,18580,18580,0
|
|
20230612,155100,339467150,18580,18580,18580,18580,0
|
|
20230612,155000,339467150,18580,18580,18580,18580,0
|
|
20230612,154900,339467150,18580,18580,18580,18580,0
|
|
20230612,154800,339467150,18580,18580,18580,18580,0
|
|
20230612,154700,339467150,18580,18580,18580,18580,0
|
|
20230612,154600,339467150,18580,18580,18580,18580,0
|
|
20230612,154500,339467150,18580,18580,18580,18580,0
|
|
20230612,154400,339467150,18580,18580,18580,18580,0
|
|
20230612,154300,339467150,18580,18580,18580,18580,0
|
|
20230612,154200,339467150,18580,18580,18580,18580,0
|
|
20230612,154100,339467150,18580,18580,18580,18580,0
|
|
20230612,154000,339467150,18580,18580,18580,18580,0
|
|
20230612,153900,339467150,18580,18580,18580,18580,0
|
|
20230612,153800,339467150,18580,18580,18580,18580,0
|
|
20230612,153700,339467150,18580,18580,18580,18580,230
|
|
20230612,153600,339467150,18580,18580,18580,18580,0
|
|
20230612,153500,339467150,18580,18580,18580,18580,0
|
|
20230612,153400,339467150,18580,18580,18580,18580,0
|
|
20230612,153300,339467150,18580,18580,18580,18580,0
|
|
20230612,153200,339467150,18580,18580,18580,18580,0
|
|
20230612,153100,339467150,18580,18580,18580,18580,0
|
|
20230612,153000,339467150,18580,18580,18580,18580,230
|
|
20230612,152900,335193750,18600,18600,18600,18600,0
|
|
20230612,152800,335193750,18600,18600,18600,18600,0
|
|
20230612,152700,335193750,18600,18600,18600,18600,0
|
|
20230612,152600,335193750,18600,18600,18600,18600,0
|
|
20230612,152500,335193750,18600,18600,18600,18600,0
|
|
20230612,152400,335193750,18600,18600,18600,18600,0
|
|
20230612,152300,335193750,18600,18600,18600,18600,0
|
|
20230612,152200,335193750,18600,18600,18600,18600,0
|
|
20230612,152100,335193750,18600,18600,18600,18600,0
|
|
20230612,152000,335193750,18600,18600,18600,18600,0
|
|
20230612,151900,335193750,18600,18580,18600,18580,4
|
|
20230612,151800,335119370,18590,18590,18590,18590,26
|
|
20230612,151700,334636030,18590,18590,18590,18590,6
|
|
20230612,151600,334524490,18590,18590,18590,18590,7
|
|
20230612,151500,334394360,18590,18580,18590,18580,16
|
|
20230612,151400,334097050,18580,18580,18580,18580,10
|
|
20230612,151300,333911250,18580,18590,18590,18580,14
|
|
20230612,151200,333651020,18590,18600,18600,18590,10
|
|
20230612,151100,333465090,18600,18600,18700,18590,113
|
|
20230612,151000,331354710,18590,18580,18700,18580,331
|
|
20230612,150900,325174550,18580,18580,18580,18580,19
|
|
20230612,150800,324821530,18580,18580,18580,18580,8
|
|
20230612,150700,324672890,18580,18580,18590,18580,23
|
|
20230612,150600,324245480,18580,18590,18590,18580,72
|
|
20230612,150500,322907060,18590,18590,18590,18590,20
|
|
20230612,150400,322535260,18590,18580,18590,18580,22
|
|
20230612,150300,322126420,18580,18580,18580,18580,13
|
|
20230612,150200,321884880,18580,18580,18580,18580,9
|
|
20230612,150100,321717660,18580,18580,18590,18580,20
|
|
20230612,150000,321346050,18580,18580,18600,18580,21
|
|
20230612,145900,320955750,18580,18590,18590,18580,13
|
|
20230612,145800,320714120,18590,18590,18590,18590,19
|
|
20230612,145700,320360910,18590,18590,18590,18590,15
|
|
20230612,145600,320082060,18590,18590,18590,18590,11
|
|
20230612,145500,319877570,18590,18590,18590,18590,19
|
|
20230612,145400,319524360,18590,18590,18590,18590,12
|
|
20230612,145300,319301280,18590,18590,18590,18590,13
|
|
20230612,145200,319059610,18590,18590,18600,18590,17
|
|
20230612,145100,318743530,18590,18600,18600,18590,15
|
|
20230612,145000,318464610,18600,18600,18610,18600,26
|
|
20230612,144900,317980880,18600,18600,18600,18600,20
|
|
20230612,144800,317608880,18600,18600,18600,18600,15
|
|
20230612,144700,317329880,18600,18600,18600,18600,11
|
|
20230612,144600,317125280,18600,18600,18600,18600,16
|
|
20230612,144500,316827680,18600,18600,18600,18600,13
|
|
20230612,144400,316585880,18600,18600,18600,18600,15
|
|
20230612,144300,316306880,18600,18600,18600,18600,12
|
|
20230612,144200,316083680,18600,18600,18610,18600,18
|
|
20230612,144100,315748850,18610,18610,18610,18600,13
|
|
20230612,144000,315507000,18610,18610,18610,18610,18
|
|
20230612,143900,315172020,18610,18620,18620,18610,9
|
|
20230612,143800,315004510,18610,18620,18620,18610,15
|
|
20230612,143700,314725290,18610,18600,18620,18600,49
|
|
20230612,143600,313813090,18600,18590,18640,18590,410
|
|
20230612,143500,306181390,18590,18590,18590,18590,6
|
|
20230612,143400,306069850,18600,18600,18600,18600,2
|
|
20230612,143300,306032650,18600,18600,18600,18600,2
|
|
20230612,143200,305995450,18600,18600,18600,18600,0
|
|
20230612,143100,305995450,18600,18600,18600,18600,1
|
|
20230612,143000,305976850,18610,18610,18610,18610,0
|
|
20230612,142900,305976850,18610,18610,18610,18610,6
|
|
20230612,142800,305865190,18580,18580,18580,18580,0
|
|
20230612,142700,305865190,18580,18580,18580,18580,0
|
|
20230612,142600,305865190,18580,18580,18580,18580,0
|
|
20230612,142500,305865190,18580,18630,18630,18580,170
|
|
20230612,142400,302702870,18650,18650,18650,18650,1
|
|
20230612,142300,302684220,18630,18640,18640,18630,400
|
|
20230612,142200,295232120,18640,18640,18640,18640,2
|
|
20230612,142100,295194840,18640,18640,18640,18640,0
|
|
20230612,142000,295194840,18640,18640,18640,18640,0
|
|
20230612,141900,295194840,18640,18640,18640,18640,5
|
|
20230612,141800,295101640,18640,18640,18640,18640,1
|
|
20230612,141700,295083000,18700,18700,18700,18700,0
|
|
20230612,141600,295083000,18700,18630,18700,18630,102
|
|
20230612,141500,293180270,18630,18630,18630,18630,0
|
|
20230612,141400,293180270,18630,18630,18630,18630,0
|
|
20230612,141300,293180270,18630,18630,18630,18630,0
|
|
20230612,141200,293180270,18630,18630,18630,18630,0
|
|
20230612,141100,293180270,18630,18630,18630,18630,0
|
|
20230612,141000,293180270,18630,18630,18630,18630,0
|
|
20230612,140900,293180270,18630,18660,18660,18630,2
|
|
20230612,140800,293142980,18620,18620,18620,18620,0
|
|
20230612,140700,293142980,18620,18630,18630,18620,30
|
|
20230612,140600,292584260,18660,18660,18660,18660,0
|
|
20230612,140500,292584260,18660,18660,18660,18660,0
|
|
20230612,140400,292584260,18660,18660,18660,18660,6
|
|
20230612,140300,292472300,18660,18660,18660,18660,0
|
|
20230612,140200,292472300,18660,18660,18660,18660,0
|
|
20230612,140100,292472300,18660,18660,18660,18660,0
|
|
20230612,140000,292472300,18660,18660,18660,18660,0
|
|
20230612,135900,292472300,18660,18660,18660,18660,0
|
|
20230612,135800,292472300,18660,18660,18660,18660,0
|
|
20230612,135700,292472300,18660,18660,18660,18660,0
|
|
20230612,135600,292472300,18660,18660,18660,18660,1
|
|
20230612,135500,292453640,18660,18670,18670,18660,5
|
|
20230612,135400,292360330,18700,18700,18700,18700,0
|
|
20230612,135300,292360330,18700,18700,18700,18700,0
|
|
20230612,135200,292360330,18700,18700,18700,18700,0
|
|
20230612,135100,292360330,18700,18700,18700,18700,0
|
|
20230612,135000,292360330,18700,18700,18700,18700,50
|
|
20230612,134900,291425330,18700,18700,18700,18700,0
|
|
20230612,134800,291425330,18700,18700,18700,18700,7
|
|
20230612,134700,291294430,18700,18700,18700,18700,0
|
|
20230612,134600,291294430,18700,18680,18700,18680,500
|
|
20230612,134500,281944670,18690,18690,18690,18690,0
|
|
20230612,134400,281944670,18690,18690,18690,18690,0
|
|
20230612,134300,281944670,18690,18690,18690,18690,28
|
|
20230612,134200,281421350,18690,18690,18690,18690,0
|
|
20230612,134100,281421350,18690,18690,18690,18690,72
|
|
20230612,134000,280075670,18690,18640,18690,18640,300
|
|
20230612,133900,274475190,18640,18640,18640,18640,0
|
|
20230612,133800,274475190,18640,18640,18640,18640,0
|
|
20230612,133700,274475190,18640,18640,18640,18640,0
|
|
20230612,133600,274475190,18640,18640,18640,18640,0
|
|
20230612,133500,274475190,18640,18640,18640,18640,0
|
|
20230612,133400,274475190,18640,18640,18640,18640,0
|
|
20230612,133300,274475190,18640,18640,18640,18640,0
|
|
20230612,133200,274475190,18640,18640,18640,18640,10
|
|
20230612,133100,274288790,18700,18700,18700,18700,0
|
|
20230612,133000,274288790,18700,18700,18700,18700,0
|
|
20230612,132900,274288790,18700,18700,18700,18700,0
|
|
20230612,132800,274288790,18700,18650,18700,18650,300
|
|
20230612,132700,268681560,18650,18650,18650,18650,0
|
|
20230612,132600,268681560,18650,18660,18660,18650,12
|
|
20230612,132500,268457730,18660,18660,18660,18660,3
|
|
20230612,132400,268401750,18660,18660,18660,18660,0
|
|
20230612,132300,268401750,18660,18660,18660,18660,0
|
|
20230612,132200,268401750,18660,18660,18660,18660,0
|
|
20230612,132100,268401750,18660,18660,18660,18660,0
|
|
20230612,132000,268401750,18660,18660,18660,18660,0
|
|
20230612,131900,268401750,18660,18660,18660,18660,0
|
|
20230612,131800,268401750,18660,18660,18660,18660,0
|
|
20230612,131700,268401750,18660,18660,18660,18660,0
|
|
20230612,131600,268401750,18660,18660,18660,18660,0
|
|
20230612,131500,268401750,18660,18660,18660,18660,0
|
|
20230612,131400,268401750,18660,18660,18660,18660,0
|
|
20230612,131300,268401750,18660,18680,18680,18660,45
|
|
20230612,131200,267561460,18700,18700,18700,18700,0
|
|
20230612,131100,267561460,18700,18700,18700,18700,0
|
|
20230612,131000,267561460,18700,18700,18700,18700,0
|
|
20230612,130900,267561460,18700,18700,18700,18700,1
|
|
20230612,130800,267542760,18700,18700,18700,18700,0
|
|
20230612,130700,267542760,18700,18700,18700,18700,0
|
|
20230612,130600,267542760,18700,18700,18700,18700,0
|
|
20230612,130500,267542760,18700,18700,18700,18700,0
|
|
20230612,130400,267542760,18700,18700,18700,18700,0
|
|
20230612,130300,267542760,18700,18700,18700,18700,0
|
|
20230612,130200,267542760,18700,18700,18700,18700,0
|
|
20230612,130100,267542760,18700,18690,18700,18690,500
|
|
20230612,130000,258193400,18700,18700,18700,18700,0
|
|
20230612,125900,258193400,18700,18700,18700,18700,0
|
|
20230612,125800,258193400,18700,18700,18700,18700,0
|
|
20230612,125700,258193400,18700,18700,18700,18700,0
|
|
20230612,125600,258193400,18700,18700,18700,18700,0
|
|
20230612,125500,258193400,18700,18700,18700,18700,0
|
|
20230612,125400,258193400,18700,18700,18700,18700,0
|
|
20230612,125300,258193400,18700,18700,18700,18700,0
|
|
20230612,125200,258193400,18700,18700,18700,18700,0
|
|
20230612,125100,258193400,18700,18700,18700,18700,0
|
|
20230612,125000,258193400,18700,18700,18700,18700,0
|
|
20230612,124900,258193400,18700,18700,18700,18700,0
|
|
20230612,124800,258193400,18700,18700,18700,18700,0
|
|
20230612,124700,258193400,18700,18700,18700,18700,0
|
|
20230612,124600,258193400,18700,18700,18700,18700,0
|
|
20230612,124500,258193400,18700,18680,18700,18680,200
|
|
20230612,124400,254454860,18680,18680,18680,18680,0
|
|
20230612,124300,254454860,18680,18680,18680,18680,0
|
|
20230612,124200,254454860,18680,18680,18680,18680,0
|
|
20230612,124100,254454860,18680,18680,18680,18680,0
|
|
20230612,124000,254454860,18680,18680,18680,18680,0
|
|
20230612,123900,254454860,18680,18680,18680,18680,0
|
|
20230612,123800,254454860,18680,18680,18680,18680,0
|
|
20230612,123700,254454860,18680,18680,18680,18680,0
|
|
20230612,123600,254454860,18680,18680,18680,18680,0
|
|
20230612,123500,254454860,18680,18680,18680,18680,0
|
|
20230612,123400,254454860,18680,18680,18680,18680,0
|
|
20230612,123300,254454860,18680,18680,18680,18680,0
|
|
20230612,123200,254454860,18680,18680,18680,18680,1
|
|
20230612,123100,254436180,18680,18680,18680,18680,0
|
|
20230612,123000,254436180,18680,18680,18680,18680,0
|
|
20230612,122900,254436180,18680,18680,18680,18680,0
|
|
20230612,122800,254436180,18680,18680,18680,18680,0
|
|
20230612,122700,254436180,18680,18680,18680,18680,0
|
|
20230612,122600,254436180,18680,18680,18680,18680,0
|
|
20230612,122500,254436180,18680,18680,18680,18680,7
|
|
20230612,122400,254305420,18680,18680,18680,18680,0
|
|
20230612,122300,254305420,18680,18680,18680,18680,0
|
|
20230612,122200,254305420,18680,18680,18680,18680,0
|
|
20230612,122100,254305420,18680,18680,18680,18680,0
|
|
20230612,122000,254305420,18680,18680,18680,18680,0
|
|
20230612,121900,254305420,18680,18680,18680,18680,0
|
|
20230612,121800,254305420,18680,18680,18680,18680,0
|
|
20230612,121700,254305420,18680,18680,18680,18680,0
|
|
20230612,121600,254305420,18680,18680,18680,18680,0
|
|
20230612,121500,254305420,18680,18680,18680,18680,0
|
|
20230612,121400,254305420,18680,18680,18680,18680,0
|
|
20230612,121300,254305420,18680,18680,18680,18680,0
|
|
20230612,121200,254305420,18680,18680,18680,18680,0
|
|
20230612,121100,254305420,18680,18680,18680,18680,0
|
|
20230612,121000,254305420,18680,18680,18680,18680,0
|
|
20230612,120900,254305420,18680,18680,18680,18680,0
|
|
20230612,120800,254305420,18680,18680,18680,18680,0
|
|
20230612,120700,254305420,18680,18620,18700,18620,422
|
|
20230612,120600,246418450,18600,18600,18600,18600,0
|
|
20230612,120500,246418450,18600,18600,18600,18600,0
|
|
20230612,120400,246418450,18600,18600,18600,18600,0
|
|
20230612,120300,246418450,18600,18600,18600,18600,0
|
|
20230612,120200,246418450,18600,18600,18600,18600,0
|
|
20230612,120100,246418450,18600,18600,18600,18600,0
|
|
20230612,120000,246418450,18600,18600,18600,18600,2
|
|
20230612,115900,246381250,18600,18600,18600,18600,17
|
|
20230612,115800,246065050,18600,18610,18620,18600,8
|
|
20230612,115700,245916180,18610,18610,18610,18610,4
|
|
20230612,115600,245841740,18610,18610,18610,18610,5
|
|
20230612,115500,245748690,18610,18610,18610,18610,3
|
|
20230612,115400,245692860,18610,18620,18620,18610,4
|
|
20230612,115300,245618410,18610,18600,18640,18600,21
|
|
20230612,115200,245227530,18600,18600,18600,18600,6
|
|
20230612,115100,245115930,18600,18600,18600,18600,1
|
|
20230612,115000,245097330,18600,18610,18610,18600,4
|
|
20230612,114900,245022920,18610,18640,18640,18610,5
|
|
20230612,114800,244929810,18700,18700,18700,18700,0
|
|
20230612,114700,244929810,18700,18650,18700,18620,902
|
|
20230612,114600,228077570,18590,18580,18650,18580,28
|
|
20230612,114500,227556780,18590,18590,18590,18590,0
|
|
20230612,114400,227556780,18590,18590,18590,18590,1
|
|
20230612,114300,227538190,18590,18590,18590,18590,3
|
|
20230612,114200,227482420,18590,18580,18650,18580,36
|
|
20230612,114100,226813310,18580,18580,18580,18580,1
|
|
20230612,114000,226794730,18580,18580,18580,18580,180
|
|
20230612,113900,223450330,18580,18590,18590,18580,6
|
|
20230612,113800,223338820,18600,18610,18650,18600,5
|
|
20230612,113700,223245720,18600,18580,18600,18580,19
|
|
20230612,113600,222892440,18580,18580,18580,18580,7
|
|
20230612,113500,222762380,18590,18610,18610,18590,29
|
|
20230612,113400,222222710,18620,18610,18620,18610,2
|
|
20230612,113300,222185480,18610,18610,18670,18610,29
|
|
20230612,113200,221645040,18610,18610,18610,18610,7
|
|
20230612,113100,221514770,18610,18610,18610,18610,4
|
|
20230612,113000,221440330,18610,18610,18610,18610,3
|
|
20230612,112900,221384500,18610,18610,18610,18610,5
|
|
20230612,112800,221291450,18610,18610,18610,18610,3
|
|
20230612,112700,221235620,18610,18650,18650,18610,3
|
|
20230612,112600,221179750,18610,18610,18610,18610,6
|
|
20230612,112500,221068090,18610,18610,18610,18610,2
|
|
20230612,112400,221030870,18600,18580,18640,18580,43
|
|
20230612,112300,220230860,18590,18600,18600,18580,22
|
|
20230612,112200,219821710,18600,18600,18600,18600,2
|
|
20230612,112100,219784510,18600,18600,18600,18600,10
|
|
20230612,112000,219598510,18600,18600,18600,18600,4
|
|
20230612,111900,219524110,18600,18600,18600,18600,7
|
|
20230612,111800,219393910,18600,18600,18600,18600,4
|
|
20230612,111700,219319510,18600,18600,18600,18600,2
|
|
20230612,111600,219282310,18600,18620,18620,18600,6
|
|
20230612,111500,219170670,18620,18620,18620,18620,1
|
|
20230612,111400,219152050,18620,18630,18630,18620,4
|
|
20230612,111300,219077550,18630,18630,18630,18630,3
|
|
20230612,111200,219021660,18640,18570,18700,18570,703
|
|
20230612,111100,205883890,18570,18570,18570,18570,5
|
|
20230612,111000,205791040,18570,18580,18580,18570,6
|
|
20230612,110900,205679580,18620,18620,18620,18620,10
|
|
20230612,110800,205493380,18620,18620,18620,18620,1
|
|
20230612,110700,205474760,18620,18570,18690,18570,405
|
|
20230612,110600,197936890,18570,18570,18570,18570,7
|
|
20230612,110500,197806900,18580,18590,18590,18570,200
|
|
20230612,110400,194090890,18580,18580,18590,18580,42
|
|
20230612,110300,193310520,18580,18600,18600,18580,4
|
|
20230612,110200,193236170,18590,18600,18600,18590,9
|
|
20230612,110100,193068800,18600,18600,18600,18600,1
|
|
20230612,110000,193050200,18600,18580,18670,18580,255
|
|
20230612,105900,188302850,18580,18580,18580,18580,6
|
|
20230612,105800,188191370,18580,18580,18580,18580,0
|
|
20230612,105700,188191370,18580,18590,18590,18580,71
|
|
20230612,105600,186871490,18590,18590,18590,18590,2
|
|
20230612,105500,186834310,18590,18590,18590,18590,4
|
|
20230612,105400,186759950,18590,18590,18590,18590,5
|
|
20230612,105300,186667000,18590,18590,18590,18590,5
|
|
20230612,105200,186574050,18590,18590,18600,18590,6
|
|
20230612,105100,186462500,18590,18590,18590,18590,42
|
|
20230612,105000,185681720,18590,18590,18590,18590,6
|
|
20230612,104900,185570180,18590,18590,18600,18590,7
|
|
20230612,104800,185440040,18590,18600,18600,18590,11
|
|
20230612,104700,185235450,18600,18600,18600,18600,6
|
|
20230612,104600,185123850,18600,18600,18600,18600,6
|
|
20230612,104500,185012250,18600,18600,18600,18600,2
|
|
20230612,104400,184975050,18600,18600,18600,18600,10
|
|
20230612,104300,184789050,18600,18600,18600,18600,3
|
|
20230612,104200,184733250,18600,18600,18610,18600,5
|
|
20230612,104100,184640240,18600,18600,18600,18600,5
|
|
20230612,104000,184547240,18600,18600,18600,18600,4
|
|
20230612,103900,184472840,18600,18590,18600,18590,16
|
|
20230612,103800,184175270,18590,18590,18590,18590,2
|
|
20230612,103700,184138090,18600,18590,18600,18590,4
|
|
20230612,103600,184063720,18600,18600,18600,18600,6
|
|
20230612,103500,183952120,18600,18600,18600,18600,4
|
|
20230612,103400,183877720,18610,18610,18610,18610,5
|
|
20230612,103300,183784670,18610,18610,18610,18610,2
|
|
20230612,103200,183747450,18610,18610,18610,18610,3
|
|
20230612,103100,183691620,18620,18620,18620,18620,4
|
|
20230612,103000,183617140,18670,18670,18670,18670,1
|
|
20230612,102900,183598470,18620,18640,18700,18620,404
|
|
20230612,102800,176053250,18600,18610,18610,18600,11
|
|
20230612,102700,175848620,18610,18600,18640,18600,19
|
|
20230612,102600,175495020,18600,18590,18600,18590,4
|
|
20230612,102500,175420650,18590,18600,18610,18590,11
|
|
20230612,102400,175216080,18600,18600,18620,18600,35
|
|
20230612,102300,174565060,18600,18640,18640,18600,2
|
|
20230612,102200,174527820,18650,18660,18660,18600,6
|
|
20230612,102100,174416090,18610,18620,18620,18610,5
|
|
20230612,102000,174323020,18690,18640,18700,18640,302
|
|
20230612,101900,168678030,18640,18630,18640,18630,4
|
|
20230612,101800,168603500,18630,18640,18650,18630,6
|
|
20230612,101700,168491690,18680,18630,18680,18630,2
|
|
20230612,101600,168454380,18690,18610,18690,18600,305
|
|
20230612,101500,162769850,18620,18640,18640,18620,4
|
|
20230612,101400,162695350,18640,18600,18700,18600,604
|
|
20230612,101300,151413310,18600,18590,18600,18590,2
|
|
20230612,101200,151376120,18610,18600,18610,18590,153
|
|
20230612,101100,148531700,18600,18600,18610,18600,60
|
|
20230612,101000,147415690,18600,18610,18610,18600,53
|
|
20230612,100900,146429880,18600,18610,18610,18600,8
|
|
20230612,100800,146281020,18600,18610,18610,18600,10
|
|
20230612,100700,146095010,18610,18610,18610,18600,24
|
|
20230612,100600,145648390,18600,18610,18610,18600,8
|
|
20230612,100500,145499570,18620,18600,18620,18600,10
|
|
20230612,100400,145313520,18600,18600,18610,18600,5
|
|
20230612,100300,145220510,18610,18610,18610,18610,2
|
|
20230612,100200,145183290,18600,18600,18610,18600,5
|
|
20230612,100100,145090280,18600,18600,18600,18600,6
|
|
20230612,100000,144978680,18610,18610,18620,18610,6
|
|
20230612,095900,144867010,18590,18600,18600,18590,131
|
|
20230612,095800,142430710,18620,18600,18620,18600,6
|
|
20230612,095700,142319090,18640,18640,18640,18640,1
|
|
20230612,095600,142300450,18600,18610,18640,18600,17
|
|
20230612,095500,141984040,18600,18620,18620,18590,9
|
|
20230612,095400,141816630,18600,18620,18620,18600,3
|
|
20230612,095300,141760810,18610,18610,18610,18610,5
|
|
20230612,095200,141667760,18610,18600,18610,18600,185
|
|
20230612,095100,138226740,18600,18640,18640,18600,6
|
|
20230612,095000,138115070,18610,18620,18630,18610,3
|
|
20230612,094900,138059210,18620,18600,18620,18600,5
|
|
20230612,094800,137966170,18600,18620,18620,18600,25
|
|
20230612,094700,137501110,18600,18630,18630,18600,3
|
|
20230612,094600,137445280,18600,18600,18600,18600,2
|
|
20230612,094500,137408080,18630,18600,18630,18600,6
|
|
20230612,094400,137296450,18640,18610,18640,18600,4
|
|
20230612,094300,137221960,18620,18600,18630,18600,4
|
|
20230612,094200,137147490,18600,18620,18660,18600,6
|
|
20230612,094100,137035700,18620,18600,18620,18600,5
|
|
20230612,094000,136942620,18600,18590,18600,18570,3
|
|
20230612,093900,136886860,18590,18590,18590,18560,6
|
|
20230612,093800,136775350,18550,18590,18700,18550,607
|
|
20230612,093700,125441310,18580,18610,18610,18580,2
|
|
20230612,093600,125404120,18640,18550,18640,18550,23
|
|
20230612,093500,124976920,18550,18570,18570,18550,3
|
|
20230612,093400,124921240,18640,18640,18640,18640,2
|
|
20230612,093300,124883960,18640,18630,18680,18630,4
|
|
20230612,093200,124809370,18630,18640,18640,18630,5
|
|
20230612,093100,124716200,18690,18590,18700,18590,303
|
|
20230612,093000,119064370,18580,18560,18580,18550,12
|
|
20230612,092900,118841480,18560,18570,18590,18550,14
|
|
20230612,092800,118581510,18590,18550,18590,18550,2
|
|
20230612,092700,118544370,18690,18590,18690,18580,206
|
|
20230612,092600,114700380,18560,18560,18590,18550,11
|
|
20230612,092500,114496100,18620,18620,18690,18600,462
|
|
20230612,092400,105883070,18580,18560,18650,18560,801
|
|
20230612,092300,90975130,18560,18580,18580,18560,2
|
|
20230612,092200,90937990,18580,18540,18700,18540,871
|
|
20230612,092100,74701260,18530,18540,18600,18530,1245
|
|
20230612,092000,51607240,18550,18550,18550,18550,1
|
|
20230612,091900,51588690,18540,18540,18540,18540,195
|
|
20230612,091800,47973390,18540,18540,18540,18540,2
|
|
20230612,091700,47936310,18550,18550,18550,18550,6
|
|
20230612,091600,47825010,18550,18550,18550,18540,34
|
|
20230612,091500,47194380,18700,18540,18700,18540,401
|
|
20230612,091400,39729500,18540,18580,18580,18540,7
|
|
20230612,091300,39599510,18540,18540,18540,18540,3
|
|
20230612,091200,39543890,18540,18540,18540,18540,5
|
|
20230612,091100,39451190,18540,18540,18540,18540,94
|
|
20230612,091000,37708430,18550,18580,18580,18550,102
|
|
20230612,090900,35815440,18580,18600,18600,18580,27
|
|
20230612,090800,35313360,18710,18710,18710,18710,0
|
|
20230612,090700,35313360,18710,18710,18710,18710,0
|
|
20230612,090600,35313360,18710,18710,18710,18710,0
|
|
20230612,090500,35313360,18710,18710,18710,18710,0
|
|
20230612,090400,35313360,18710,18580,18770,18580,298
|
|
20230612,090300,29741090,18580,18580,18580,18580,1
|
|
20230612,090200,29722510,18800,18800,18800,18800,0
|
|
20230612,090100,29722510,18800,18800,18800,18800,0
|
|
20230612,090000,29722510,18800,18530,18800,18530,1604
|