592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184900,311455400,6390,6390,6390,6390,1390
|
|
20230616,184800,311455400,6390,6390,6390,6390,0
|
|
20230616,184700,311455400,6390,6390,6390,6390,0
|
|
20230616,184600,311455400,6390,6390,6390,6390,0
|
|
20230616,184500,311455400,6390,6390,6390,6390,0
|
|
20230616,184400,311455400,6390,6390,6390,6390,0
|
|
20230616,184300,311455400,6390,6390,6390,6390,0
|
|
20230616,184200,311455400,6390,6390,6390,6390,0
|
|
20230616,184100,311455400,6390,6390,6390,6390,0
|
|
20230616,184000,311455400,6390,6390,6390,6390,0
|
|
20230616,183900,311455400,6390,6390,6390,6390,0
|
|
20230616,183800,311455400,6390,6390,6390,6390,0
|
|
20230616,183700,311455400,6390,6390,6390,6390,0
|
|
20230616,183600,311455400,6390,6390,6390,6390,0
|
|
20230616,183500,311455400,6390,6390,6390,6390,0
|
|
20230616,183400,311455400,6390,6390,6390,6390,0
|
|
20230616,183300,311455400,6390,6390,6390,6390,0
|
|
20230616,183200,311455400,6390,6390,6390,6390,0
|
|
20230616,183100,311455400,6390,6390,6390,6390,0
|
|
20230616,183000,311455400,6390,6390,6390,6390,0
|
|
20230616,182900,311455400,6390,6390,6390,6390,0
|
|
20230616,182800,311455400,6390,6390,6390,6390,0
|
|
20230616,182700,311455400,6390,6390,6390,6390,0
|
|
20230616,182600,311455400,6390,6390,6390,6390,0
|
|
20230616,182500,311455400,6390,6390,6390,6390,0
|
|
20230616,182400,311455400,6390,6390,6390,6390,0
|
|
20230616,182300,311455400,6390,6390,6390,6390,0
|
|
20230616,182200,311455400,6390,6390,6390,6390,0
|
|
20230616,182100,311455400,6390,6390,6390,6390,0
|
|
20230616,182000,311455400,6390,6390,6390,6390,0
|
|
20230616,181900,311455400,6390,6390,6390,6390,1390
|
|
20230616,181800,311455400,6390,6390,6390,6390,0
|
|
20230616,181700,311455400,6390,6390,6390,6390,0
|
|
20230616,181600,311455400,6390,6390,6390,6390,0
|
|
20230616,181500,311455400,6390,6390,6390,6390,0
|
|
20230616,181400,311455400,6390,6390,6390,6390,0
|
|
20230616,181300,311455400,6390,6390,6390,6390,0
|
|
20230616,181200,311455400,6390,6390,6390,6390,0
|
|
20230616,181100,311455400,6390,6390,6390,6390,0
|
|
20230616,181000,311455400,6390,6390,6390,6390,0
|
|
20230616,180900,311455400,6390,6390,6390,6390,0
|
|
20230616,180800,311455400,6390,6390,6390,6390,0
|
|
20230616,180700,311455400,6390,6390,6390,6390,0
|
|
20230616,180600,311455400,6390,6390,6390,6390,0
|
|
20230616,180500,311455400,6390,6390,6390,6390,0
|
|
20230616,180400,311455400,6390,6390,6390,6390,0
|
|
20230616,180300,311455400,6390,6390,6390,6390,0
|
|
20230616,180200,311455400,6390,6390,6390,6390,0
|
|
20230616,180100,311455400,6390,6390,6390,6390,0
|
|
20230616,180000,311455400,6390,6390,6390,6390,0
|
|
20230616,175900,311455400,6390,6390,6390,6390,0
|
|
20230616,175800,311455400,6390,6390,6390,6390,0
|
|
20230616,175700,311455400,6390,6390,6390,6390,0
|
|
20230616,175600,311455400,6390,6390,6390,6390,0
|
|
20230616,175500,311455400,6390,6390,6390,6390,0
|
|
20230616,175400,311455400,6390,6390,6390,6390,0
|
|
20230616,175300,311455400,6390,6390,6390,6390,0
|
|
20230616,175200,311455400,6390,6390,6390,6390,0
|
|
20230616,175100,311455400,6390,6390,6390,6390,0
|
|
20230616,175000,311455400,6390,6390,6390,6390,0
|
|
20230616,174900,311455400,6390,6390,6390,6390,1390
|
|
20230616,174800,311455400,6390,6390,6390,6390,0
|
|
20230616,174700,311455400,6390,6390,6390,6390,0
|
|
20230616,174600,311455400,6390,6390,6390,6390,0
|
|
20230616,174500,311455400,6390,6390,6390,6390,0
|
|
20230616,174400,311455400,6390,6390,6390,6390,0
|
|
20230616,174300,311455400,6390,6390,6390,6390,0
|
|
20230616,174200,311455400,6390,6390,6390,6390,0
|
|
20230616,174100,311455400,6390,6390,6390,6390,0
|
|
20230616,174000,311455400,6390,6390,6390,6390,0
|
|
20230616,173900,311455400,6390,6390,6390,6390,0
|
|
20230616,173800,311455400,6390,6390,6390,6390,0
|
|
20230616,173700,311455400,6390,6390,6390,6390,0
|
|
20230616,173600,311455400,6390,6390,6390,6390,0
|
|
20230616,173500,311455400,6390,6390,6390,6390,0
|
|
20230616,173400,311455400,6390,6390,6390,6390,0
|
|
20230616,173300,311455400,6390,6390,6390,6390,0
|
|
20230616,173200,311455400,6390,6390,6390,6390,0
|
|
20230616,173100,311455400,6390,6390,6390,6390,0
|
|
20230616,173000,311455400,6390,6390,6390,6390,0
|
|
20230616,172900,311455400,6390,6390,6390,6390,0
|
|
20230616,172800,311455400,6390,6390,6390,6390,0
|
|
20230616,172700,311455400,6390,6390,6390,6390,0
|
|
20230616,172600,311455400,6390,6390,6390,6390,0
|
|
20230616,172500,311455400,6390,6390,6390,6390,0
|
|
20230616,172400,311455400,6390,6390,6390,6390,0
|
|
20230616,172300,311455400,6390,6390,6390,6390,0
|
|
20230616,172200,311455400,6390,6390,6390,6390,0
|
|
20230616,172100,311455400,6390,6390,6390,6390,0
|
|
20230616,172000,311455400,6390,6390,6390,6390,0
|
|
20230616,171900,311455400,6390,6390,6390,6390,1390
|
|
20230616,171800,311455400,6390,6390,6390,6390,0
|
|
20230616,171700,311455400,6390,6390,6390,6390,0
|
|
20230616,171600,311455400,6390,6390,6390,6390,0
|
|
20230616,171500,311455400,6390,6390,6390,6390,0
|
|
20230616,171400,311455400,6390,6390,6390,6390,0
|
|
20230616,171300,311455400,6390,6390,6390,6390,0
|
|
20230616,171200,311455400,6390,6390,6390,6390,0
|
|
20230616,171100,311455400,6390,6390,6390,6390,0
|
|
20230616,171000,311455400,6390,6390,6390,6390,0
|
|
20230616,170900,311455400,6390,6390,6390,6390,0
|
|
20230616,170800,311455400,6390,6390,6390,6390,0
|
|
20230616,170700,311455400,6390,6390,6390,6390,0
|
|
20230616,170600,311455400,6390,6390,6390,6390,0
|
|
20230616,170500,311455400,6390,6390,6390,6390,0
|
|
20230616,170400,311455400,6390,6390,6390,6390,0
|
|
20230616,170300,311455400,6390,6390,6390,6390,0
|
|
20230616,170200,311455400,6390,6390,6390,6390,0
|
|
20230616,170100,311455400,6390,6390,6390,6390,0
|
|
20230616,170000,311455400,6390,6390,6390,6390,0
|
|
20230616,165900,311455400,6390,6390,6390,6390,0
|
|
20230616,165800,311455400,6390,6390,6390,6390,0
|
|
20230616,165700,311455400,6390,6390,6390,6390,0
|
|
20230616,165600,311455400,6390,6390,6390,6390,0
|
|
20230616,165500,311455400,6390,6390,6390,6390,0
|
|
20230616,165400,311455400,6390,6390,6390,6390,0
|
|
20230616,165300,311455400,6390,6390,6390,6390,0
|
|
20230616,165200,311455400,6390,6390,6390,6390,0
|
|
20230616,165100,311455400,6390,6390,6390,6390,0
|
|
20230616,165000,311455400,6390,6390,6390,6390,0
|
|
20230616,164900,311455400,6390,6390,6390,6390,1390
|
|
20230616,164800,311455400,6390,6390,6390,6390,0
|
|
20230616,164700,311455400,6390,6390,6390,6390,0
|
|
20230616,164600,311455400,6390,6390,6390,6390,0
|
|
20230616,164500,311455400,6390,6390,6390,6390,0
|
|
20230616,164400,311455400,6390,6390,6390,6390,0
|
|
20230616,164300,311455400,6390,6390,6390,6390,0
|
|
20230616,164200,311455400,6390,6390,6390,6390,0
|
|
20230616,164100,311455400,6390,6390,6390,6390,0
|
|
20230616,164000,311455400,6390,6390,6390,6390,0
|
|
20230616,163900,311455400,6390,6390,6390,6390,0
|
|
20230616,163800,311455400,6390,6390,6390,6390,0
|
|
20230616,163700,311455400,6390,6390,6390,6390,0
|
|
20230616,163600,311455400,6390,6390,6390,6390,0
|
|
20230616,163500,311455400,6390,6390,6390,6390,0
|
|
20230616,163400,311455400,6390,6390,6390,6390,0
|
|
20230616,163300,311455400,6390,6390,6390,6390,0
|
|
20230616,163200,311455400,6390,6390,6390,6390,0
|
|
20230616,163100,311455400,6390,6390,6390,6390,0
|
|
20230616,163000,311455400,6390,6390,6390,6390,0
|
|
20230616,162900,311455400,6390,6390,6390,6390,0
|
|
20230616,162800,311455400,6390,6390,6390,6390,0
|
|
20230616,162700,311455400,6390,6390,6390,6390,0
|
|
20230616,162600,311455400,6390,6390,6390,6390,0
|
|
20230616,162500,311455400,6390,6390,6390,6390,0
|
|
20230616,162400,311455400,6390,6390,6390,6390,0
|
|
20230616,162300,311455400,6390,6390,6390,6390,0
|
|
20230616,162200,311455400,6390,6390,6390,6390,0
|
|
20230616,162100,311455400,6390,6390,6390,6390,0
|
|
20230616,162000,311455400,6390,6390,6390,6390,0
|
|
20230616,161900,311455400,6390,6390,6390,6390,1390
|
|
20230616,161800,311455400,6390,6390,6390,6390,0
|
|
20230616,161700,311455400,6390,6390,6390,6390,0
|
|
20230616,161600,311455400,6390,6390,6390,6390,0
|
|
20230616,161500,311455400,6390,6390,6390,6390,0
|
|
20230616,161400,311455400,6390,6390,6390,6390,0
|
|
20230616,161300,311455400,6390,6390,6390,6390,0
|
|
20230616,161200,311455400,6390,6390,6390,6390,0
|
|
20230616,161100,311455400,6390,6390,6390,6390,0
|
|
20230616,161000,311455400,6390,6390,6390,6390,0
|
|
20230616,160900,311455400,6390,6390,6390,6390,0
|
|
20230616,160800,311455400,6390,6390,6390,6390,0
|
|
20230616,160700,311455400,6390,6390,6390,6390,0
|
|
20230616,160600,311455400,6390,6390,6390,6390,0
|
|
20230616,160500,311455400,6390,6390,6390,6390,0
|
|
20230616,160400,311455400,6390,6390,6390,6390,0
|
|
20230616,160300,311455400,6390,6390,6390,6390,0
|
|
20230616,160200,311455400,6390,6390,6390,6390,0
|
|
20230616,160100,311455400,6390,6390,6390,6390,0
|
|
20230616,160000,311455400,6390,6390,6390,6390,0
|
|
20230616,155900,311455400,6390,6390,6390,6390,0
|
|
20230616,155800,311455400,6390,6390,6390,6390,0
|
|
20230616,155700,311455400,6390,6390,6390,6390,0
|
|
20230616,155600,311455400,6390,6390,6390,6390,0
|
|
20230616,155500,311455400,6390,6390,6390,6390,0
|
|
20230616,155400,311455400,6390,6390,6390,6390,0
|
|
20230616,155300,311455400,6390,6390,6390,6390,0
|
|
20230616,155200,311455400,6390,6390,6390,6390,0
|
|
20230616,155100,311455400,6390,6390,6390,6390,0
|
|
20230616,155000,311455400,6390,6390,6390,6390,0
|
|
20230616,154900,311455400,6390,6390,6390,6390,1390
|
|
20230616,154800,311455400,6390,6390,6390,6390,0
|
|
20230616,154700,311455400,6390,6390,6390,6390,0
|
|
20230616,154600,311455400,6390,6390,6390,6390,0
|
|
20230616,154500,311455400,6390,6390,6390,6390,0
|
|
20230616,154400,311455400,6390,6390,6390,6390,0
|
|
20230616,154300,311455400,6390,6390,6390,6390,0
|
|
20230616,154200,311455400,6390,6390,6390,6390,0
|
|
20230616,154100,311455400,6390,6390,6390,6390,0
|
|
20230616,154000,311455400,6390,6390,6390,6390,0
|
|
20230616,153900,311455400,6390,6390,6390,6390,0
|
|
20230616,153800,311455400,6390,6390,6390,6390,0
|
|
20230616,153700,311455400,6390,6390,6390,6390,0
|
|
20230616,153600,311455400,6390,6390,6390,6390,0
|
|
20230616,153500,311455400,6390,6390,6390,6390,0
|
|
20230616,153400,311455400,6390,6390,6390,6390,0
|
|
20230616,153300,311455400,6390,6390,6390,6390,0
|
|
20230616,153200,311455400,6390,6390,6390,6390,0
|
|
20230616,153100,311455400,6390,6390,6390,6390,0
|
|
20230616,153000,311455400,6390,6390,6390,6390,1390
|
|
20230616,152900,302573300,6370,6370,6370,6370,0
|
|
20230616,152800,302573300,6370,6370,6370,6370,0
|
|
20230616,152700,302573300,6370,6370,6370,6370,0
|
|
20230616,152600,302573300,6370,6370,6370,6370,0
|
|
20230616,152500,302573300,6370,6370,6370,6370,0
|
|
20230616,152400,302573300,6370,6370,6370,6370,0
|
|
20230616,152300,302573300,6370,6370,6370,6370,0
|
|
20230616,152200,302573300,6370,6370,6370,6370,0
|
|
20230616,152100,302573300,6370,6370,6370,6370,0
|
|
20230616,152000,302573300,6370,6370,6370,6370,0
|
|
20230616,151900,302573300,6370,6380,6380,6370,74
|
|
20230616,151800,302101320,6380,6370,6380,6370,23
|
|
20230616,151700,301954800,6370,6380,6380,6370,32
|
|
20230616,151600,301750840,6370,6370,6380,6370,728
|
|
20230616,151500,297112480,6360,6360,6360,6360,0
|
|
20230616,151400,297112480,6360,6360,6360,6360,200
|
|
20230616,151300,295840480,6360,6360,6360,6360,1013
|
|
20230616,151200,289397800,6370,6370,6370,6370,1
|
|
20230616,151100,289391430,6370,6370,6370,6370,0
|
|
20230616,151000,289391430,6370,6370,6370,6370,5
|
|
20230616,150900,289359580,6370,6370,6370,6370,0
|
|
20230616,150800,289359580,6370,6370,6370,6370,2
|
|
20230616,150700,289346840,6370,6370,6370,6370,3
|
|
20230616,150600,289327730,6370,6370,6370,6370,16
|
|
20230616,150500,289225810,6370,6370,6370,6370,0
|
|
20230616,150400,289225810,6370,6370,6370,6370,167
|
|
20230616,150300,288162020,6370,6370,6370,6370,0
|
|
20230616,150200,288162020,6370,6370,6370,6370,5
|
|
20230616,150100,288130170,6360,6370,6370,6360,103
|
|
20230616,150000,287475060,6370,6370,6370,6370,0
|
|
20230616,145900,287475060,6370,6370,6370,6370,0
|
|
20230616,145800,287475060,6370,6370,6370,6370,2
|
|
20230616,145700,287462320,6370,6370,6370,6370,156
|
|
20230616,145600,286468600,6370,6370,6370,6370,0
|
|
20230616,145500,286468600,6370,6370,6370,6370,0
|
|
20230616,145400,286468600,6370,6370,6370,6370,1
|
|
20230616,145300,286462230,6360,6360,6360,6360,471
|
|
20230616,145200,283466670,6360,6370,6370,6360,201
|
|
20230616,145100,282188300,6360,6360,6360,6360,47
|
|
20230616,145000,281889380,6360,6360,6360,6360,0
|
|
20230616,144900,281889380,6360,6360,6360,6360,0
|
|
20230616,144800,281889380,6360,6360,6360,6360,106
|
|
20230616,144700,281215220,6370,6370,6370,6370,0
|
|
20230616,144600,281215220,6370,6370,6370,6370,0
|
|
20230616,144500,281215220,6370,6370,6370,6370,24
|
|
20230616,144400,281062340,6360,6360,6360,6360,0
|
|
20230616,144300,281062340,6360,6360,6360,6360,0
|
|
20230616,144200,281062340,6360,6360,6360,6360,62
|
|
20230616,144100,280668020,6360,6360,6360,6360,0
|
|
20230616,144000,280668020,6360,6360,6360,6360,0
|
|
20230616,143900,280668020,6360,6360,6360,6360,19
|
|
20230616,143800,280547180,6360,6370,6370,6360,7
|
|
20230616,143700,280502650,6360,6370,6370,6360,350
|
|
20230616,143600,278275150,6370,6370,6370,6370,5
|
|
20230616,143500,278243300,6360,6360,6360,6360,0
|
|
20230616,143400,278243300,6360,6360,6360,6360,340
|
|
20230616,143300,276080900,6370,6360,6370,6360,267
|
|
20230616,143200,274382280,6360,6360,6360,6360,0
|
|
20230616,143100,274382280,6360,6360,6360,6360,314
|
|
20230616,143000,272385240,6360,6360,6360,6360,11
|
|
20230616,142900,272315280,6360,6360,6360,6360,30
|
|
20230616,142800,272124480,6360,6360,6360,6360,0
|
|
20230616,142700,272124480,6360,6360,6360,6360,1
|
|
20230616,142600,272118120,6360,6360,6360,6360,160
|
|
20230616,142500,271100520,6360,6360,6360,6360,0
|
|
20230616,142400,271100520,6360,6360,6360,6360,0
|
|
20230616,142300,271100520,6360,6360,6360,6360,80
|
|
20230616,142200,270591720,6380,6380,6380,6380,0
|
|
20230616,142100,270591720,6380,6380,6380,6380,0
|
|
20230616,142000,270591720,6380,6380,6380,6380,9
|
|
20230616,141900,270534300,6360,6360,6360,6360,11
|
|
20230616,141800,270464340,6370,6360,6370,6360,85
|
|
20230616,141700,269923710,6360,6370,6370,6350,1038
|
|
20230616,141600,263312190,6370,6380,6380,6370,62
|
|
20230616,141500,262916650,6380,6360,6380,6360,2
|
|
20230616,141400,262903910,6360,6360,6360,6360,0
|
|
20230616,141300,262903910,6360,6360,6360,6360,0
|
|
20230616,141200,262903910,6360,6360,6360,6360,90
|
|
20230616,141100,262331510,6360,6350,6360,6350,575
|
|
20230616,141000,258675540,6350,6360,6360,6350,243
|
|
20230616,140900,257131120,6360,6360,6360,6360,0
|
|
20230616,140800,257131120,6360,6360,6360,6360,0
|
|
20230616,140700,257131120,6360,6360,6360,6360,0
|
|
20230616,140600,257131120,6360,6360,6360,6360,4
|
|
20230616,140500,257105680,6360,6370,6370,6360,4
|
|
20230616,140400,257080230,6380,6380,6380,6370,128
|
|
20230616,140300,256263600,6380,6380,6380,6380,0
|
|
20230616,140200,256263600,6380,6380,6380,6380,0
|
|
20230616,140100,256263600,6380,6380,6380,6380,0
|
|
20230616,140000,256263600,6380,6380,6380,6380,0
|
|
20230616,135900,256263600,6380,6380,6380,6380,20
|
|
20230616,135800,256136000,6380,6380,6380,6380,2
|
|
20230616,135700,256123240,6380,6380,6380,6380,5
|
|
20230616,135600,256091340,6390,6390,6390,6390,90
|
|
20230616,135500,255516240,6380,6350,6380,6350,348
|
|
20230616,135400,253297340,6350,6350,6350,6350,0
|
|
20230616,135300,253297340,6350,6350,6350,6350,0
|
|
20230616,135200,253297340,6350,6350,6350,6350,488
|
|
20230616,135100,250198540,6350,6350,6350,6350,419
|
|
20230616,135000,247537890,6350,6370,6370,6350,376
|
|
20230616,134900,245148720,6370,6370,6370,6370,0
|
|
20230616,134800,245148720,6370,6370,6370,6370,0
|
|
20230616,134700,245148720,6370,6370,6370,6370,0
|
|
20230616,134600,245148720,6370,6370,6370,6370,0
|
|
20230616,134500,245148720,6370,6370,6370,6370,1
|
|
20230616,134400,245142350,6360,6360,6360,6360,0
|
|
20230616,134300,245142350,6360,6360,6360,6360,1
|
|
20230616,134200,245135990,6360,6360,6360,6360,0
|
|
20230616,134100,245135990,6360,6360,6360,6360,0
|
|
20230616,134000,245135990,6360,6360,6360,6360,21
|
|
20230616,133900,245002430,6370,6370,6370,6370,0
|
|
20230616,133800,245002430,6370,6360,6370,6360,583
|
|
20230616,133700,241294540,6360,6360,6360,6360,18
|
|
20230616,133600,241180060,6370,6370,6370,6370,0
|
|
20230616,133500,241180060,6370,6370,6370,6370,505
|
|
20230616,133400,237963210,6370,6370,6370,6370,13
|
|
20230616,133300,237880400,6370,6370,6370,6370,2
|
|
20230616,133200,237867660,6370,6370,6370,6370,360
|
|
20230616,133100,235574460,6370,6370,6370,6370,0
|
|
20230616,133000,235574460,6370,6370,6370,6370,0
|
|
20230616,132900,235574460,6370,6370,6370,6370,78
|
|
20230616,132800,235077600,6370,6360,6370,6340,1482
|
|
20230616,132700,225665110,6370,6370,6370,6370,156
|
|
20230616,132600,224671390,6370,6370,6370,6370,0
|
|
20230616,132500,224671390,6370,6370,6370,6370,10
|
|
20230616,132400,224607690,6370,6370,6370,6350,1271
|
|
20230616,132300,216536220,6360,6360,6360,6360,0
|
|
20230616,132200,216536220,6360,6360,6360,6360,1165
|
|
20230616,132100,209126820,6370,6370,6370,6370,0
|
|
20230616,132000,209126820,6370,6370,6370,6370,0
|
|
20230616,131900,209126820,6370,6370,6370,6370,0
|
|
20230616,131800,209126820,6370,6370,6370,6370,267
|
|
20230616,131700,207426030,6370,6370,6370,6370,0
|
|
20230616,131600,207426030,6370,6370,6370,6370,0
|
|
20230616,131500,207426030,6370,6370,6370,6370,0
|
|
20230616,131400,207426030,6370,6370,6370,6370,0
|
|
20230616,131300,207426030,6370,6370,6370,6370,565
|
|
20230616,131200,203826980,6370,6370,6370,6370,520
|
|
20230616,131100,200514580,6370,6370,6370,6370,395
|
|
20230616,131000,197998430,6370,6370,6370,6370,0
|
|
20230616,130900,197998430,6370,6370,6370,6370,30
|
|
20230616,130800,197807330,6370,6370,6370,6370,0
|
|
20230616,130700,197807330,6370,6370,6370,6370,0
|
|
20230616,130600,197807330,6370,6370,6370,6370,0
|
|
20230616,130500,197807330,6370,6370,6370,6370,0
|
|
20230616,130400,197807330,6370,6370,6370,6370,0
|
|
20230616,130300,197807330,6370,6370,6370,6370,0
|
|
20230616,130200,197807330,6370,6370,6370,6370,550
|
|
20230616,130100,194303830,6370,6370,6370,6370,0
|
|
20230616,130000,194303830,6370,6370,6370,6370,0
|
|
20230616,125900,194303830,6370,6370,6370,6370,0
|
|
20230616,125800,194303830,6370,6370,6370,6370,0
|
|
20230616,125700,194303830,6370,6370,6370,6370,0
|
|
20230616,125600,194303830,6370,6370,6370,6370,0
|
|
20230616,125500,194303830,6370,6370,6370,6370,0
|
|
20230616,125400,194303830,6370,6380,6380,6370,961
|
|
20230616,125300,188177930,6380,6380,6380,6380,300
|
|
20230616,125200,186263930,6380,6380,6380,6380,0
|
|
20230616,125100,186263930,6380,6380,6380,6380,0
|
|
20230616,125000,186263930,6380,6380,6380,6380,0
|
|
20230616,124900,186263930,6380,6380,6380,6380,0
|
|
20230616,124800,186263930,6380,6380,6380,6380,0
|
|
20230616,124700,186263930,6380,6380,6380,6380,218
|
|
20230616,124600,184873090,6360,6360,6360,6360,0
|
|
20230616,124500,184873090,6360,6360,6360,6360,0
|
|
20230616,124400,184873090,6360,6360,6360,6360,0
|
|
20230616,124300,184873090,6360,6360,6360,6360,0
|
|
20230616,124200,184873090,6360,6360,6360,6360,100
|
|
20230616,124100,184237090,6360,6360,6360,6360,0
|
|
20230616,124000,184237090,6360,6360,6360,6360,0
|
|
20230616,123900,184237090,6360,6360,6360,6360,0
|
|
20230616,123800,184237090,6360,6360,6360,6360,0
|
|
20230616,123700,184237090,6360,6380,6380,6360,18
|
|
20230616,123600,184122590,6360,6360,6360,6360,0
|
|
20230616,123500,184122590,6360,6360,6360,6360,74
|
|
20230616,123400,183651950,6360,6360,6360,6360,785
|
|
20230616,123300,178659350,6370,6370,6370,6370,240
|
|
20230616,123200,177130550,6380,6380,6380,6380,0
|
|
20230616,123100,177130550,6380,6380,6380,6380,0
|
|
20230616,123000,177130550,6380,6380,6380,6380,0
|
|
20230616,122900,177130550,6380,6380,6380,6380,0
|
|
20230616,122800,177130550,6380,6370,6380,6370,724
|
|
20230616,122700,172518660,6380,6380,6380,6380,24
|
|
20230616,122600,172365540,6380,6380,6380,6380,12
|
|
20230616,122500,172288980,6390,6390,6390,6390,0
|
|
20230616,122400,172288980,6390,6390,6390,6390,0
|
|
20230616,122300,172288980,6390,6390,6390,6390,1
|
|
20230616,122200,172282590,6390,6390,6390,6390,0
|
|
20230616,122100,172282590,6390,6390,6390,6390,0
|
|
20230616,122000,172282590,6390,6390,6390,6390,0
|
|
20230616,121900,172282590,6390,6390,6390,6390,1
|
|
20230616,121800,172276200,6390,6390,6390,6390,105
|
|
20230616,121700,171605250,6390,6390,6390,6390,0
|
|
20230616,121600,171605250,6390,6390,6390,6390,3
|
|
20230616,121500,171586080,6390,6390,6390,6390,106
|
|
20230616,121400,170908740,6390,6390,6390,6390,3
|
|
20230616,121300,170889570,6390,6390,6390,6390,81
|
|
20230616,121200,170371980,6400,6390,6400,6390,2
|
|
20230616,121100,170359190,6400,6390,6400,6390,2
|
|
20230616,121000,170346400,6390,6390,6390,6390,1
|
|
20230616,120900,170340010,6400,6400,6400,6400,0
|
|
20230616,120800,170340010,6400,6400,6400,6400,0
|
|
20230616,120700,170340010,6400,6400,6400,6400,0
|
|
20230616,120600,170340010,6400,6400,6400,6400,0
|
|
20230616,120500,170340010,6400,6400,6400,6400,0
|
|
20230616,120400,170340010,6400,6400,6400,6400,0
|
|
20230616,120300,170340010,6400,6400,6400,6400,0
|
|
20230616,120200,170340010,6400,6400,6400,6400,0
|
|
20230616,120100,170340010,6400,6390,6400,6390,50
|
|
20230616,120000,170020020,6370,6370,6370,6370,17
|
|
20230616,115900,169911730,6370,6370,6370,6370,0
|
|
20230616,115800,169911730,6370,6370,6370,6370,0
|
|
20230616,115700,169911730,6370,6370,6370,6370,17
|
|
20230616,115600,169803440,6400,6390,6400,6390,2
|
|
20230616,115500,169790650,6390,6390,6390,6390,1
|
|
20230616,115400,169784260,6360,6360,6360,6360,17
|
|
20230616,115300,169676140,6370,6370,6370,6370,0
|
|
20230616,115200,169676140,6370,6380,6380,6360,2677
|
|
20230616,115100,152627010,6380,6380,6380,6380,0
|
|
20230616,115000,152627010,6380,6380,6380,6380,0
|
|
20230616,114900,152627010,6380,6380,6380,6380,17
|
|
20230616,114800,152518550,6380,6380,6380,6380,0
|
|
20230616,114700,152518550,6380,6380,6380,6380,17
|
|
20230616,114600,152410090,6400,6380,6400,6380,740
|
|
20230616,114500,147678550,6370,6370,6370,6370,0
|
|
20230616,114400,147678550,6370,6370,6370,6370,17
|
|
20230616,114300,147570260,6380,6380,6380,6380,0
|
|
20230616,114200,147570260,6380,6380,6380,6380,0
|
|
20230616,114100,147570260,6380,6380,6380,6380,11
|
|
20230616,114000,147500080,6380,6380,6380,6380,0
|
|
20230616,113900,147500080,6380,6380,6380,6380,17
|
|
20230616,113800,147391620,6390,6390,6390,6390,0
|
|
20230616,113700,147391620,6390,6380,6390,6380,12
|
|
20230616,113600,147315050,6380,6380,6380,6380,121
|
|
20230616,113500,146543070,6380,6380,6380,6380,0
|
|
20230616,113400,146543070,6380,6380,6380,6380,0
|
|
20230616,113300,146543070,6380,6390,6390,6380,94
|
|
20230616,113200,145942580,6390,6390,6390,6390,3
|
|
20230616,113100,145923410,6380,6380,6380,6380,17
|
|
20230616,113000,145814950,6380,6380,6380,6380,0
|
|
20230616,112900,145814950,6380,6380,6380,6380,1
|
|
20230616,112800,145808570,6370,6370,6370,6370,17
|
|
20230616,112700,145700280,6380,6380,6380,6380,75
|
|
20230616,112600,145221780,6380,6380,6380,6380,17
|
|
20230616,112500,145113320,6380,6380,6380,6380,0
|
|
20230616,112400,145113320,6380,6380,6380,6380,0
|
|
20230616,112300,145113320,6380,6380,6380,6380,17
|
|
20230616,112200,145004860,6380,6390,6390,6380,4
|
|
20230616,112100,144979320,6380,6380,6380,6380,12
|
|
20230616,112000,144902760,6380,6390,6390,6380,50
|
|
20230616,111900,144583450,6390,6390,6390,6390,2
|
|
20230616,111800,144570670,6390,6380,6390,6380,19
|
|
20230616,111700,144449430,6390,6390,6390,6390,1
|
|
20230616,111600,144443040,6360,6360,6360,6360,0
|
|
20230616,111500,144443040,6360,6360,6360,6360,17
|
|
20230616,111400,144334920,6360,6360,6360,6360,0
|
|
20230616,111300,144334920,6360,6360,6360,6360,117
|
|
20230616,111200,143590800,6360,6360,6360,6360,204
|
|
20230616,111100,142293360,6360,6360,6360,6360,0
|
|
20230616,111000,142293360,6360,6360,6360,6360,17
|
|
20230616,110900,142185240,6390,6390,6390,6390,20
|
|
20230616,110800,142057440,6360,6360,6360,6360,0
|
|
20230616,110700,142057440,6360,6380,6390,6360,717
|
|
20230616,110600,137482860,6360,6360,6360,6360,507
|
|
20230616,110500,134258340,6360,6360,6360,6360,10
|
|
20230616,110400,134194740,6380,6380,6380,6380,0
|
|
20230616,110300,134194740,6380,6380,6380,6380,1
|
|
20230616,110200,134188360,6350,6350,6350,6350,18
|
|
20230616,110100,134074060,6380,6380,6380,6380,0
|
|
20230616,110000,134074060,6380,6350,6380,6350,19
|
|
20230616,105900,133953380,6380,6380,6380,6380,1
|
|
20230616,105800,133947000,6350,6350,6350,6350,0
|
|
20230616,105700,133947000,6350,6360,6360,6350,540
|
|
20230616,105600,130514190,6370,6370,6370,6370,0
|
|
20230616,105500,130514190,6370,6370,6370,6370,191
|
|
20230616,105400,129297520,6370,6370,6370,6370,32
|
|
20230616,105300,129093680,6370,6380,6380,6370,815
|
|
20230616,105200,123901910,6380,6380,6380,6380,3
|
|
20230616,105100,123882770,6370,6370,6370,6370,0
|
|
20230616,105000,123882770,6370,6370,6370,6370,0
|
|
20230616,104900,123882770,6370,6370,6370,6370,18
|
|
20230616,104800,123768110,6390,6390,6390,6390,0
|
|
20230616,104700,123768110,6390,6390,6390,6390,4
|
|
20230616,104600,123742550,6380,6380,6380,6380,0
|
|
20230616,104500,123742550,6380,6380,6380,6380,0
|
|
20230616,104400,123742550,6380,6400,6400,6380,21
|
|
20230616,104300,123608510,6390,6400,6410,6390,447
|
|
20230616,104200,120747740,6400,6380,6400,6380,46
|
|
20230616,104100,120453820,6370,6380,6390,6370,25
|
|
20230616,104000,120294480,6370,6390,6390,6370,500
|
|
20230616,103900,117105150,6390,6390,6390,6390,38
|
|
20230616,103800,116862330,6400,6400,6400,6390,42
|
|
20230616,103700,116593540,6380,6380,6380,6380,0
|
|
20230616,103600,116593540,6380,6380,6380,6380,18
|
|
20230616,103500,116478700,6400,6390,6400,6390,10
|
|
20230616,103400,116414710,6380,6380,6390,6380,70
|
|
20230616,103300,115967870,6380,6380,6380,6380,1
|
|
20230616,103200,115961490,6380,6390,6390,6380,10
|
|
20230616,103100,115897600,6390,6380,6390,6380,19
|
|
20230616,103000,115776370,6400,6400,6400,6400,0
|
|
20230616,102900,115776370,6400,6380,6400,6380,10
|
|
20230616,102800,115712540,6380,6400,6400,6380,13
|
|
20230616,102700,115629540,6380,6380,6380,6380,2
|
|
20230616,102600,115616780,6380,6380,6380,6380,16
|
|
20230616,102500,115514700,6400,6400,6400,6400,2
|
|
20230616,102400,115501900,6380,6390,6390,6380,500
|
|
20230616,102300,112311340,6390,6400,6400,6390,19
|
|
20230616,102200,112189920,6390,6390,6390,6390,11
|
|
20230616,102100,112119630,6400,6390,6400,6390,51
|
|
20230616,102000,111793410,6400,6390,6400,6390,38
|
|
20230616,101900,111550390,6390,6390,6390,6390,10
|
|
20230616,101800,111486490,6380,6380,6380,6380,19
|
|
20230616,101700,111365270,6390,6380,6390,6380,2
|
|
20230616,101600,111352500,6380,6380,6380,6380,0
|
|
20230616,101500,111352500,6380,6380,6380,6380,18
|
|
20230616,101400,111237660,6380,6380,6380,6380,0
|
|
20230616,101300,111237660,6380,6380,6380,6380,18
|
|
20230616,101200,111122820,6380,6380,6380,6380,0
|
|
20230616,101100,111122820,6380,6380,6380,6380,0
|
|
20230616,101000,111122820,6380,6380,6380,6380,18
|
|
20230616,100900,111007980,6370,6370,6370,6370,0
|
|
20230616,100800,111007980,6370,6370,6370,6370,18
|
|
20230616,100700,110893320,6370,6370,6370,6370,0
|
|
20230616,100600,110893320,6370,6370,6370,6370,0
|
|
20230616,100500,110893320,6370,6370,6370,6360,330
|
|
20230616,100400,108792780,6370,6370,6370,6370,0
|
|
20230616,100300,108792780,6370,6370,6370,6370,0
|
|
20230616,100200,108792780,6370,6370,6370,6370,21
|
|
20230616,100100,108659010,6370,6370,6370,6370,2
|
|
20230616,100000,108646270,6390,6380,6390,6380,416
|
|
20230616,095900,105992180,6380,6380,6380,6380,2
|
|
20230616,095800,105979420,6380,6380,6380,6380,1
|
|
20230616,095700,105973040,6370,6370,6370,6370,18
|
|
20230616,095600,105858380,6380,6380,6380,6380,600
|
|
20230616,095500,102030380,6380,6380,6380,6380,301
|
|
20230616,095400,100110000,6390,6390,6390,6390,0
|
|
20230616,095300,100110000,6390,6390,6390,6390,0
|
|
20230616,095200,100110000,6390,6390,6390,6390,64
|
|
20230616,095100,99701040,6400,6390,6400,6390,346
|
|
20230616,095000,97488100,6400,6400,6400,6400,0
|
|
20230616,094900,97488100,6400,6400,6400,6400,219
|
|
20230616,094800,96086500,6400,6400,6400,6400,52
|
|
20230616,094700,95753700,6390,6400,6400,6390,306
|
|
20230616,094600,93797380,6410,6410,6410,6410,0
|
|
20230616,094500,93797380,6410,6410,6410,6410,21
|
|
20230616,094400,93662770,6400,6400,6400,6400,19
|
|
20230616,094300,93541170,6410,6410,6410,6410,0
|
|
20230616,094200,93541170,6410,6410,6420,6410,141
|
|
20230616,094100,92636960,6420,6420,6420,6420,11
|
|
20230616,094000,92566340,6420,6420,6420,6420,9
|
|
20230616,093900,92508560,6420,6420,6420,6420,18
|
|
20230616,093800,92393000,6420,6420,6420,6420,1
|
|
20230616,093700,92386580,6420,6420,6420,6420,22
|
|
20230616,093600,92245340,6430,6410,6430,6410,1290
|
|
20230616,093500,83955170,6410,6410,6410,6410,2
|
|
20230616,093400,83942350,6410,6410,6420,6320,4743
|
|
20230616,093300,53730240,6410,6400,6410,6400,5
|
|
20230616,093200,53698220,6410,6400,6420,6400,81
|
|
20230616,093100,53179700,6390,6400,6410,6380,1173
|
|
20230616,093000,45674380,6390,6380,6390,6380,815
|
|
20230616,092900,40466920,6340,6340,6340,6340,78
|
|
20230616,092800,39972400,6340,6350,6350,6340,48
|
|
20230616,092700,39668060,6340,6340,6340,6340,0
|
|
20230616,092600,39668060,6340,6380,6380,6340,19
|
|
20230616,092500,39547560,6370,6370,6370,6370,563
|
|
20230616,092400,35961250,6340,6340,6340,6340,0
|
|
20230616,092300,35961250,6340,6370,6370,6340,19
|
|
20230616,092200,35840760,6350,6350,6350,6350,0
|
|
20230616,092100,35840760,6350,6370,6370,6350,919
|
|
20230616,092000,30003410,6360,6360,6360,6360,527
|
|
20230616,091900,26651690,6340,6340,6340,6340,0
|
|
20230616,091800,26651690,6340,6370,6370,6340,19
|
|
20230616,091700,26531200,6340,6370,6370,6340,519
|
|
20230616,091600,23240440,6370,6340,6370,6340,22
|
|
20230616,091500,23100610,6340,6340,6340,6340,204
|
|
20230616,091400,21807250,6340,6340,6340,6340,0
|
|
20230616,091300,21807250,6340,6340,6340,6340,18
|
|
20230616,091200,21693130,6320,6320,6320,6320,0
|
|
20230616,091100,21693130,6320,6320,6320,6320,0
|
|
20230616,091000,21693130,6320,6320,6320,6320,48
|
|
20230616,090900,21389770,6320,6320,6320,6320,450
|
|
20230616,090800,18545770,6320,6380,6380,6320,33
|
|
20230616,090700,18336310,6380,6390,6390,6320,154
|
|
20230616,090600,17361140,6390,6350,6390,6350,30
|
|
20230616,090500,17170560,6320,6320,6320,6320,18
|
|
20230616,090400,17056800,6350,6350,6350,6350,80
|
|
20230616,090300,16548800,6350,6340,6350,6340,2
|
|
20230616,090200,16536110,6310,6310,6310,6310,18
|
|
20230616,090100,16422530,6350,6350,6350,6350,1
|
|
20230616,090000,16416180,6290,6330,6350,6280,2602
|