669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,200600,644062340,16580,16580,16580,16580,1518
|
|
20230612,200500,644062340,16580,16580,16580,16580,0
|
|
20230612,200400,644062340,16580,16580,16580,16580,0
|
|
20230612,200300,644062340,16580,16580,16580,16580,0
|
|
20230612,200200,644062340,16580,16580,16580,16580,0
|
|
20230612,200100,644062340,16580,16580,16580,16580,0
|
|
20230612,200000,644062340,16580,16580,16580,16580,0
|
|
20230612,195900,644062340,16580,16580,16580,16580,0
|
|
20230612,195800,644062340,16580,16580,16580,16580,0
|
|
20230612,195700,644062340,16580,16580,16580,16580,0
|
|
20230612,195600,644062340,16580,16580,16580,16580,0
|
|
20230612,195500,644062340,16580,16580,16580,16580,0
|
|
20230612,195400,644062340,16580,16580,16580,16580,0
|
|
20230612,195300,644062340,16580,16580,16580,16580,0
|
|
20230612,195200,644062340,16580,16580,16580,16580,0
|
|
20230612,195100,644062340,16580,16580,16580,16580,0
|
|
20230612,195000,644062340,16580,16580,16580,16580,0
|
|
20230612,194900,644062340,16580,16580,16580,16580,0
|
|
20230612,194800,644062340,16580,16580,16580,16580,0
|
|
20230612,194700,644062340,16580,16580,16580,16580,0
|
|
20230612,194600,644062340,16580,16580,16580,16580,0
|
|
20230612,194500,644062340,16580,16580,16580,16580,0
|
|
20230612,194400,644062340,16580,16580,16580,16580,0
|
|
20230612,194300,644062340,16580,16580,16580,16580,0
|
|
20230612,194200,644062340,16580,16580,16580,16580,0
|
|
20230612,194100,644062340,16580,16580,16580,16580,0
|
|
20230612,194000,644062340,16580,16580,16580,16580,0
|
|
20230612,193900,644062340,16580,16580,16580,16580,0
|
|
20230612,193800,644062340,16580,16580,16580,16580,0
|
|
20230612,193700,644062340,16580,16580,16580,16580,0
|
|
20230612,193600,644062340,16580,16580,16580,16580,1518
|
|
20230612,193500,644062340,16580,16580,16580,16580,0
|
|
20230612,193400,644062340,16580,16580,16580,16580,0
|
|
20230612,193300,644062340,16580,16580,16580,16580,0
|
|
20230612,193200,644062340,16580,16580,16580,16580,0
|
|
20230612,193100,644062340,16580,16580,16580,16580,0
|
|
20230612,193000,644062340,16580,16580,16580,16580,0
|
|
20230612,192900,644062340,16580,16580,16580,16580,0
|
|
20230612,192800,644062340,16580,16580,16580,16580,0
|
|
20230612,192700,644062340,16580,16580,16580,16580,0
|
|
20230612,192600,644062340,16580,16580,16580,16580,0
|
|
20230612,192500,644062340,16580,16580,16580,16580,0
|
|
20230612,192400,644062340,16580,16580,16580,16580,0
|
|
20230612,192300,644062340,16580,16580,16580,16580,0
|
|
20230612,192200,644062340,16580,16580,16580,16580,0
|
|
20230612,192100,644062340,16580,16580,16580,16580,0
|
|
20230612,192000,644062340,16580,16580,16580,16580,0
|
|
20230612,191900,644062340,16580,16580,16580,16580,0
|
|
20230612,191800,644062340,16580,16580,16580,16580,0
|
|
20230612,191700,644062340,16580,16580,16580,16580,0
|
|
20230612,191600,644062340,16580,16580,16580,16580,0
|
|
20230612,191500,644062340,16580,16580,16580,16580,0
|
|
20230612,191400,644062340,16580,16580,16580,16580,0
|
|
20230612,191300,644062340,16580,16580,16580,16580,0
|
|
20230612,191200,644062340,16580,16580,16580,16580,0
|
|
20230612,191100,644062340,16580,16580,16580,16580,0
|
|
20230612,191000,644062340,16580,16580,16580,16580,0
|
|
20230612,190900,644062340,16580,16580,16580,16580,0
|
|
20230612,190800,644062340,16580,16580,16580,16580,0
|
|
20230612,190700,644062340,16580,16580,16580,16580,0
|
|
20230612,190600,644062340,16580,16580,16580,16580,1518
|
|
20230612,190500,644062340,16580,16580,16580,16580,0
|
|
20230612,190400,644062340,16580,16580,16580,16580,0
|
|
20230612,190300,644062340,16580,16580,16580,16580,0
|
|
20230612,190200,644062340,16580,16580,16580,16580,0
|
|
20230612,190100,644062340,16580,16580,16580,16580,0
|
|
20230612,190000,644062340,16580,16580,16580,16580,0
|
|
20230612,185900,644062340,16580,16580,16580,16580,0
|
|
20230612,185800,644062340,16580,16580,16580,16580,0
|
|
20230612,185700,644062340,16580,16580,16580,16580,0
|
|
20230612,185600,644062340,16580,16580,16580,16580,0
|
|
20230612,185500,644062340,16580,16580,16580,16580,0
|
|
20230612,185400,644062340,16580,16580,16580,16580,0
|
|
20230612,185300,644062340,16580,16580,16580,16580,0
|
|
20230612,185200,644062340,16580,16580,16580,16580,0
|
|
20230612,185100,644062340,16580,16580,16580,16580,0
|
|
20230612,185000,644062340,16580,16580,16580,16580,0
|
|
20230612,184900,644062340,16580,16580,16580,16580,0
|
|
20230612,184800,644062340,16580,16580,16580,16580,0
|
|
20230612,184700,644062340,16580,16580,16580,16580,0
|
|
20230612,184600,644062340,16580,16580,16580,16580,0
|
|
20230612,184500,644062340,16580,16580,16580,16580,0
|
|
20230612,184400,644062340,16580,16580,16580,16580,0
|
|
20230612,184300,644062340,16580,16580,16580,16580,0
|
|
20230612,184200,644062340,16580,16580,16580,16580,0
|
|
20230612,184100,644062340,16580,16580,16580,16580,0
|
|
20230612,184000,644062340,16580,16580,16580,16580,0
|
|
20230612,183900,644062340,16580,16580,16580,16580,0
|
|
20230612,183800,644062340,16580,16580,16580,16580,0
|
|
20230612,183700,644062340,16580,16580,16580,16580,0
|
|
20230612,183600,644062340,16580,16580,16580,16580,1518
|
|
20230612,183500,644062340,16580,16580,16580,16580,0
|
|
20230612,183400,644062340,16580,16580,16580,16580,0
|
|
20230612,183300,644062340,16580,16580,16580,16580,0
|
|
20230612,183200,644062340,16580,16580,16580,16580,0
|
|
20230612,183100,644062340,16580,16580,16580,16580,0
|
|
20230612,183000,644062340,16580,16580,16580,16580,0
|
|
20230612,182900,644062340,16580,16580,16580,16580,0
|
|
20230612,182800,644062340,16580,16580,16580,16580,0
|
|
20230612,182700,644062340,16580,16580,16580,16580,0
|
|
20230612,182600,644062340,16580,16580,16580,16580,0
|
|
20230612,182500,644062340,16580,16580,16580,16580,0
|
|
20230612,182400,644062340,16580,16580,16580,16580,0
|
|
20230612,182300,644062340,16580,16580,16580,16580,0
|
|
20230612,182200,644062340,16580,16580,16580,16580,0
|
|
20230612,182100,644062340,16580,16580,16580,16580,0
|
|
20230612,182000,644062340,16580,16580,16580,16580,0
|
|
20230612,181900,644062340,16580,16580,16580,16580,0
|
|
20230612,181800,644062340,16580,16580,16580,16580,0
|
|
20230612,181700,644062340,16580,16580,16580,16580,0
|
|
20230612,181600,644062340,16580,16580,16580,16580,0
|
|
20230612,181500,644062340,16580,16580,16580,16580,0
|
|
20230612,181400,644062340,16580,16580,16580,16580,0
|
|
20230612,181300,644062340,16580,16580,16580,16580,0
|
|
20230612,181200,644062340,16580,16580,16580,16580,0
|
|
20230612,181100,644062340,16580,16580,16580,16580,0
|
|
20230612,181000,644062340,16580,16580,16580,16580,0
|
|
20230612,180900,644062340,16580,16580,16580,16580,0
|
|
20230612,180800,644062340,16580,16580,16580,16580,0
|
|
20230612,180700,644062340,16580,16580,16580,16580,0
|
|
20230612,180600,644062340,16580,16580,16580,16580,1518
|
|
20230612,180500,644062340,16580,16580,16580,16580,0
|
|
20230612,180400,644062340,16580,16580,16580,16580,0
|
|
20230612,180300,644062340,16580,16580,16580,16580,0
|
|
20230612,180200,644062340,16580,16580,16580,16580,0
|
|
20230612,180100,644062340,16580,16580,16580,16580,0
|
|
20230612,180000,644062340,16580,16580,16580,16580,0
|
|
20230612,175900,644062340,16580,16580,16580,16580,0
|
|
20230612,175800,644062340,16580,16580,16580,16580,0
|
|
20230612,175700,644062340,16580,16580,16580,16580,0
|
|
20230612,175600,644062340,16580,16580,16580,16580,0
|
|
20230612,175500,644062340,16580,16580,16580,16580,0
|
|
20230612,175400,644062340,16580,16580,16580,16580,0
|
|
20230612,175300,644062340,16580,16580,16580,16580,0
|
|
20230612,175200,644062340,16580,16580,16580,16580,0
|
|
20230612,175100,644062340,16580,16580,16580,16580,0
|
|
20230612,175000,644062340,16580,16580,16580,16580,0
|
|
20230612,174900,644062340,16580,16580,16580,16580,0
|
|
20230612,174800,644062340,16580,16580,16580,16580,0
|
|
20230612,174700,644062340,16580,16580,16580,16580,0
|
|
20230612,174600,644062340,16580,16580,16580,16580,0
|
|
20230612,174500,644062340,16580,16580,16580,16580,0
|
|
20230612,174400,644062340,16580,16580,16580,16580,0
|
|
20230612,174300,644062340,16580,16580,16580,16580,0
|
|
20230612,174200,644062340,16580,16580,16580,16580,0
|
|
20230612,174100,644062340,16580,16580,16580,16580,0
|
|
20230612,174000,644062340,16580,16580,16580,16580,0
|
|
20230612,173900,644062340,16580,16580,16580,16580,0
|
|
20230612,173800,644062340,16580,16580,16580,16580,0
|
|
20230612,173700,644062340,16580,16580,16580,16580,0
|
|
20230612,173600,644062340,16580,16580,16580,16580,1518
|
|
20230612,173500,644062340,16580,16580,16580,16580,0
|
|
20230612,173400,644062340,16580,16580,16580,16580,0
|
|
20230612,173300,644062340,16580,16580,16580,16580,0
|
|
20230612,173200,644062340,16580,16580,16580,16580,0
|
|
20230612,173100,644062340,16580,16580,16580,16580,0
|
|
20230612,173000,644062340,16580,16580,16580,16580,0
|
|
20230612,172900,644062340,16580,16580,16580,16580,0
|
|
20230612,172800,644062340,16580,16580,16580,16580,0
|
|
20230612,172700,644062340,16580,16580,16580,16580,0
|
|
20230612,172600,644062340,16580,16580,16580,16580,0
|
|
20230612,172500,644062340,16580,16580,16580,16580,0
|
|
20230612,172400,644062340,16580,16580,16580,16580,0
|
|
20230612,172300,644062340,16580,16580,16580,16580,0
|
|
20230612,172200,644062340,16580,16580,16580,16580,0
|
|
20230612,172100,644062340,16580,16580,16580,16580,0
|
|
20230612,172000,644062340,16580,16580,16580,16580,0
|
|
20230612,171900,644062340,16580,16580,16580,16580,0
|
|
20230612,171800,644062340,16580,16580,16580,16580,0
|
|
20230612,171700,644062340,16580,16580,16580,16580,0
|
|
20230612,171600,644062340,16580,16580,16580,16580,0
|
|
20230612,171500,644062340,16580,16580,16580,16580,0
|
|
20230612,171400,644062340,16580,16580,16580,16580,0
|
|
20230612,171300,644062340,16580,16580,16580,16580,0
|
|
20230612,171200,644062340,16580,16580,16580,16580,0
|
|
20230612,171100,644062340,16580,16580,16580,16580,0
|
|
20230612,171000,644062340,16580,16580,16580,16580,0
|
|
20230612,170900,644062340,16580,16580,16580,16580,0
|
|
20230612,170800,644062340,16580,16580,16580,16580,0
|
|
20230612,170700,644062340,16580,16580,16580,16580,0
|
|
20230612,170600,644062340,16580,16580,16580,16580,1518
|
|
20230612,170500,644062340,16580,16580,16580,16580,0
|
|
20230612,170400,644062340,16580,16580,16580,16580,0
|
|
20230612,170300,644062340,16580,16580,16580,16580,0
|
|
20230612,170200,644062340,16580,16580,16580,16580,0
|
|
20230612,170100,644062340,16580,16580,16580,16580,0
|
|
20230612,170000,644062340,16580,16580,16580,16580,0
|
|
20230612,165900,644062340,16580,16580,16580,16580,0
|
|
20230612,165800,644062340,16580,16580,16580,16580,0
|
|
20230612,165700,644062340,16580,16580,16580,16580,0
|
|
20230612,165600,644062340,16580,16580,16580,16580,0
|
|
20230612,165500,644062340,16580,16580,16580,16580,0
|
|
20230612,165400,644062340,16580,16580,16580,16580,0
|
|
20230612,165300,644062340,16580,16580,16580,16580,0
|
|
20230612,165200,644062340,16580,16580,16580,16580,0
|
|
20230612,165100,644062340,16580,16580,16580,16580,0
|
|
20230612,165000,644062340,16580,16580,16580,16580,0
|
|
20230612,164900,644062340,16580,16580,16580,16580,0
|
|
20230612,164800,644062340,16580,16580,16580,16580,0
|
|
20230612,164700,644062340,16580,16580,16580,16580,0
|
|
20230612,164600,644062340,16580,16580,16580,16580,0
|
|
20230612,164500,644062340,16580,16580,16580,16580,0
|
|
20230612,164400,644062340,16580,16580,16580,16580,0
|
|
20230612,164300,644062340,16580,16580,16580,16580,0
|
|
20230612,164200,644062340,16580,16580,16580,16580,0
|
|
20230612,164100,644062340,16580,16580,16580,16580,0
|
|
20230612,164000,644062340,16580,16580,16580,16580,0
|
|
20230612,163900,644062340,16580,16580,16580,16580,0
|
|
20230612,163800,644062340,16580,16580,16580,16580,0
|
|
20230612,163700,644062340,16580,16580,16580,16580,0
|
|
20230612,163600,644062340,16580,16580,16580,16580,1518
|
|
20230612,163500,644062340,16580,16580,16580,16580,0
|
|
20230612,163400,644062340,16580,16580,16580,16580,0
|
|
20230612,163300,644062340,16580,16580,16580,16580,0
|
|
20230612,163200,644062340,16580,16580,16580,16580,0
|
|
20230612,163100,644062340,16580,16580,16580,16580,0
|
|
20230612,163000,644062340,16580,16580,16580,16580,0
|
|
20230612,162900,644062340,16580,16580,16580,16580,0
|
|
20230612,162800,644062340,16580,16580,16580,16580,0
|
|
20230612,162700,644062340,16580,16580,16580,16580,0
|
|
20230612,162600,644062340,16580,16580,16580,16580,0
|
|
20230612,162500,644062340,16580,16580,16580,16580,0
|
|
20230612,162400,644062340,16580,16580,16580,16580,0
|
|
20230612,162300,644062340,16580,16580,16580,16580,0
|
|
20230612,162200,644062340,16580,16580,16580,16580,0
|
|
20230612,162100,644062340,16580,16580,16580,16580,0
|
|
20230612,162000,644062340,16580,16580,16580,16580,0
|
|
20230612,161900,644062340,16580,16580,16580,16580,0
|
|
20230612,161800,644062340,16580,16580,16580,16580,0
|
|
20230612,161700,644062340,16580,16580,16580,16580,0
|
|
20230612,161600,644062340,16580,16580,16580,16580,0
|
|
20230612,161500,644062340,16580,16580,16580,16580,0
|
|
20230612,161400,644062340,16580,16580,16580,16580,0
|
|
20230612,161300,644062340,16580,16580,16580,16580,0
|
|
20230612,161200,644062340,16580,16580,16580,16580,0
|
|
20230612,161100,644062340,16580,16580,16580,16580,0
|
|
20230612,161000,644062340,16580,16580,16580,16580,0
|
|
20230612,160900,644062340,16580,16580,16580,16580,0
|
|
20230612,160800,644062340,16580,16580,16580,16580,0
|
|
20230612,160700,644062340,16580,16580,16580,16580,0
|
|
20230612,160600,644062340,16580,16580,16580,16580,1518
|
|
20230612,160500,644062340,16580,16580,16580,16580,0
|
|
20230612,160400,644062340,16580,16580,16580,16580,0
|
|
20230612,160300,644062340,16580,16580,16580,16580,0
|
|
20230612,160200,644062340,16580,16580,16580,16580,0
|
|
20230612,160100,644062340,16580,16580,16580,16580,0
|
|
20230612,160000,644062340,16580,16580,16580,16580,0
|
|
20230612,155900,644062340,16580,16580,16580,16580,0
|
|
20230612,155800,644062340,16580,16580,16580,16580,0
|
|
20230612,155700,644062340,16580,16580,16580,16580,0
|
|
20230612,155600,644062340,16580,16580,16580,16580,0
|
|
20230612,155500,644062340,16580,16580,16580,16580,0
|
|
20230612,155400,644062340,16580,16580,16580,16580,0
|
|
20230612,155300,644062340,16580,16580,16580,16580,0
|
|
20230612,155200,644062340,16580,16580,16580,16580,0
|
|
20230612,155100,644062340,16580,16580,16580,16580,0
|
|
20230612,155000,644062340,16580,16580,16580,16580,0
|
|
20230612,154900,644062340,16580,16580,16580,16580,0
|
|
20230612,154800,644062340,16580,16580,16580,16580,0
|
|
20230612,154700,644062340,16580,16580,16580,16580,0
|
|
20230612,154600,644062340,16580,16580,16580,16580,0
|
|
20230612,154500,644062340,16580,16580,16580,16580,0
|
|
20230612,154400,644062340,16580,16580,16580,16580,0
|
|
20230612,154300,644062340,16580,16580,16580,16580,0
|
|
20230612,154200,644062340,16580,16580,16580,16580,0
|
|
20230612,154100,644062340,16580,16580,16580,16580,0
|
|
20230612,154000,644062340,16580,16580,16580,16580,0
|
|
20230612,153900,644062340,16580,16580,16580,16580,0
|
|
20230612,153800,644062340,16580,16580,16580,16580,0
|
|
20230612,153700,644062340,16580,16580,16580,16580,0
|
|
20230612,153600,644062340,16580,16580,16580,16580,1518
|
|
20230612,153500,644062340,16580,16580,16580,16580,0
|
|
20230612,153400,644062340,16580,16580,16580,16580,0
|
|
20230612,153300,644062340,16580,16580,16580,16580,0
|
|
20230612,153200,644062340,16580,16580,16580,16580,0
|
|
20230612,153100,644062340,16580,16580,16580,16580,0
|
|
20230612,153000,644062340,16580,16580,16580,16580,1518
|
|
20230612,152900,618893900,16660,16660,16660,16660,0
|
|
20230612,152800,618893900,16660,16660,16660,16660,0
|
|
20230612,152700,618893900,16660,16660,16660,16660,0
|
|
20230612,152600,618893900,16660,16660,16660,16660,0
|
|
20230612,152500,618893900,16660,16660,16660,16660,0
|
|
20230612,152400,618893900,16660,16660,16660,16660,0
|
|
20230612,152300,618893900,16660,16660,16660,16660,0
|
|
20230612,152200,618893900,16660,16660,16660,16660,0
|
|
20230612,152100,618893900,16660,16660,16660,16660,0
|
|
20230612,152000,618893900,16660,16660,16660,16660,0
|
|
20230612,151900,618893900,16660,16660,16660,16660,14
|
|
20230612,151800,618660660,16790,16740,16790,16740,222
|
|
20230612,151700,614941250,16740,16680,16740,16680,790
|
|
20230612,151600,601725950,16630,16630,16630,16630,0
|
|
20230612,151500,601725950,16630,16550,16630,16550,843
|
|
20230612,151400,587731470,16550,16560,16560,16550,12
|
|
20230612,151300,587532770,16570,16570,16570,16570,4
|
|
20230612,151200,587466490,16540,16570,16570,16540,400
|
|
20230612,151100,580847680,16560,16560,16560,16560,65
|
|
20230612,151000,579771280,16560,16560,16560,16550,56
|
|
20230612,150900,578843930,16560,16560,16560,16560,3
|
|
20230612,150800,578794250,16560,16560,16560,16560,5
|
|
20230612,150700,578711450,16560,16560,16560,16560,0
|
|
20230612,150600,578711450,16560,16560,16560,16560,74
|
|
20230612,150500,577486010,16550,16550,16550,16550,0
|
|
20230612,150400,577486010,16550,16550,16550,16550,0
|
|
20230612,150300,577486010,16550,16580,16580,16550,598
|
|
20230612,150200,567587970,16580,16580,16580,16580,0
|
|
20230612,150100,567587970,16580,16580,16580,16580,10
|
|
20230612,150000,567422170,16580,16580,16580,16580,1
|
|
20230612,145900,567405590,16580,16580,16580,16580,4
|
|
20230612,145800,567339270,16560,16560,16560,16560,3
|
|
20230612,145700,567289590,16560,16560,16560,16560,50
|
|
20230612,145600,566461590,16570,16570,16570,16570,10
|
|
20230612,145500,566295890,16580,16600,16600,16580,268
|
|
20230612,145400,561851510,16600,16600,16600,16600,150
|
|
20230612,145300,559361510,16600,16600,16600,16600,14
|
|
20230612,145200,559129110,16590,16590,16590,16590,0
|
|
20230612,145100,559129110,16590,16590,16590,16590,0
|
|
20230612,145000,559129110,16590,16590,16590,16590,0
|
|
20230612,144900,559129110,16590,16590,16590,16580,110
|
|
20230612,144800,557304270,16580,16580,16580,16580,9
|
|
20230612,144700,557155050,16580,16580,16580,16580,2
|
|
20230612,144600,557121890,16580,16580,16580,16580,4
|
|
20230612,144500,557055570,16570,16580,16580,16570,99
|
|
20230612,144400,555415100,16560,16560,16560,16560,0
|
|
20230612,144300,555415100,16560,16560,16560,16560,0
|
|
20230612,144200,555415100,16560,16560,16560,16560,0
|
|
20230612,144100,555415100,16560,16560,16560,16560,0
|
|
20230612,144000,555415100,16560,16570,16570,16560,20
|
|
20230612,143900,555083830,16570,16570,16570,16570,0
|
|
20230612,143800,555083830,16570,16580,16580,16570,142
|
|
20230612,143700,552729820,16590,16590,16590,16590,0
|
|
20230612,143600,552729820,16590,16590,16590,16590,100
|
|
20230612,143500,551070820,16590,16590,16590,16590,1
|
|
20230612,143400,551054230,16580,16580,16580,16580,0
|
|
20230612,143300,551054230,16580,16580,16580,16580,36
|
|
20230612,143200,550457350,16590,16590,16590,16590,4
|
|
20230612,143100,550390990,16580,16580,16580,16580,0
|
|
20230612,143000,550390990,16580,16580,16580,16580,0
|
|
20230612,142900,550390990,16580,16580,16580,16580,59
|
|
20230612,142800,549412770,16580,16580,16580,16580,14
|
|
20230612,142700,549180650,16580,16580,16580,16580,0
|
|
20230612,142600,549180650,16580,16580,16580,16580,1
|
|
20230612,142500,549164070,16580,16580,16580,16580,4
|
|
20230612,142400,549097750,16570,16570,16570,16570,0
|
|
20230612,142300,549097750,16570,16570,16570,16570,392
|
|
20230612,142200,542602310,16560,16560,16560,16560,26
|
|
20230612,142100,542171750,16570,16570,16570,16570,0
|
|
20230612,142000,542171750,16570,16570,16570,16570,10
|
|
20230612,141900,542006050,16570,16580,16580,16570,17
|
|
20230612,141800,541724300,16580,16580,16580,16580,0
|
|
20230612,141700,541724300,16580,16580,16580,16580,0
|
|
20230612,141600,541724300,16580,16580,16580,16580,5
|
|
20230612,141500,541641400,16580,16570,16580,16570,337
|
|
20230612,141400,536057190,16570,16570,16570,16570,0
|
|
20230612,141300,536057190,16570,16570,16570,16570,2
|
|
20230612,141200,536024050,16560,16560,16560,16560,4
|
|
20230612,141100,535957810,16590,16590,16590,16590,5
|
|
20230612,141000,535874860,16590,16590,16590,16590,0
|
|
20230612,140900,535874860,16590,16590,16590,16590,5
|
|
20230612,140800,535791910,16550,16550,16550,16550,2
|
|
20230612,140700,535758810,16550,16550,16550,16550,0
|
|
20230612,140600,535758810,16550,16550,16550,16550,5
|
|
20230612,140500,535676060,16540,16540,16540,16540,0
|
|
20230612,140400,535676060,16540,16540,16540,16540,34
|
|
20230612,140300,535113700,16520,16520,16520,16520,0
|
|
20230612,140200,535113700,16520,16520,16520,16520,0
|
|
20230612,140100,535113700,16520,16540,16540,16520,392
|
|
20230612,140000,528636090,16550,16550,16550,16550,20
|
|
20230612,135900,528305090,16560,16560,16560,16560,0
|
|
20230612,135800,528305090,16560,16560,16560,16560,5
|
|
20230612,135700,528222290,16520,16570,16570,16520,842
|
|
20230612,135600,514301850,16570,16570,16570,16570,85
|
|
20230612,135500,512893400,16560,16560,16560,16560,4
|
|
20230612,135400,512827160,16550,16550,16550,16550,0
|
|
20230612,135300,512827160,16550,16550,16550,16550,0
|
|
20230612,135200,512827160,16550,16550,16550,16550,67
|
|
20230612,135100,511718310,16550,16560,16560,16530,508
|
|
20230612,135000,503318230,16560,16560,16560,16560,4
|
|
20230612,134900,503251990,16550,16550,16550,16550,0
|
|
20230612,134800,503251990,16550,16550,16550,16550,0
|
|
20230612,134700,503251990,16550,16560,16560,16550,12
|
|
20230612,134600,503053350,16580,16580,16580,16580,13
|
|
20230612,134500,502837810,16580,16570,16580,16570,9
|
|
20230612,134400,502688630,16570,16570,16570,16570,0
|
|
20230612,134300,502688630,16570,16580,16580,16570,51
|
|
20230612,134200,501843460,16580,16580,16580,16580,5
|
|
20230612,134100,501760560,16570,16570,16570,16570,46
|
|
20230612,134000,500998340,16550,16550,16550,16550,0
|
|
20230612,133900,500998340,16550,16550,16550,16550,0
|
|
20230612,133800,500998340,16550,16550,16550,16550,0
|
|
20230612,133700,500998340,16550,16540,16550,16540,17
|
|
20230612,133600,500717050,16550,16550,16550,16550,10
|
|
20230612,133500,500551550,16550,16550,16550,16550,0
|
|
20230612,133400,500551550,16550,16560,16560,16550,80
|
|
20230612,133300,499227390,16560,16560,16560,16560,0
|
|
20230612,133200,499227390,16560,16560,16560,16560,8
|
|
20230612,133100,499094910,16550,16550,16550,16550,0
|
|
20230612,133000,499094910,16550,16550,16550,16550,0
|
|
20230612,132900,499094910,16550,16550,16550,16550,19
|
|
20230612,132800,498780460,16560,16560,16560,16560,7
|
|
20230612,132700,498664540,16570,16570,16570,16570,21
|
|
20230612,132600,498316570,16580,16580,16580,16580,0
|
|
20230612,132500,498316570,16580,16600,16600,16580,54
|
|
20230612,132400,497420720,16600,16600,16600,16600,10
|
|
20230612,132300,497254720,16590,16590,16590,16590,1
|
|
20230612,132200,497238130,16600,16600,16600,16600,0
|
|
20230612,132100,497238130,16600,16610,16610,16600,27
|
|
20230612,132000,496789760,16620,16620,16620,16620,0
|
|
20230612,131900,496789760,16620,16620,16620,16620,1
|
|
20230612,131800,496773140,16600,16600,16600,16600,1
|
|
20230612,131700,496756540,16610,16600,16610,16600,18
|
|
20230612,131600,496457670,16590,16590,16590,16590,5
|
|
20230612,131500,496374720,16550,16550,16550,16550,0
|
|
20230612,131400,496374720,16550,16550,16550,16550,1
|
|
20230612,131300,496358170,16540,16540,16540,16540,1
|
|
20230612,131200,496341630,16610,16610,16610,16610,10
|
|
20230612,131100,496175530,16600,16620,16620,16600,12
|
|
20230612,131000,495976310,16530,16540,16540,16530,180
|
|
20230612,130900,493000600,16520,16530,16530,16520,357
|
|
20230612,130800,487102650,16530,16530,16530,16520,241
|
|
20230612,130700,483119780,16530,16600,16600,16530,3762
|
|
20230612,130600,420863520,16600,16600,16600,16600,0
|
|
20230612,130500,420863520,16600,16690,16690,16590,166
|
|
20230612,130400,418106960,16680,16680,16680,16680,0
|
|
20230612,130300,418106960,16680,16690,16690,16680,4
|
|
20230612,130200,418040220,16700,16670,16700,16670,7
|
|
20230612,130100,417923450,16680,16730,16730,16680,10
|
|
20230612,130000,417756430,16740,16740,16740,16740,5
|
|
20230612,125900,417672730,16740,16740,16740,16740,2
|
|
20230612,125800,417639250,16750,16750,16750,16750,0
|
|
20230612,125700,417639250,16750,16750,16750,16750,6
|
|
20230612,125600,417538750,16770,16770,16770,16770,0
|
|
20230612,125500,417538750,16770,16760,16770,16630,63
|
|
20230612,125400,416483250,16770,16650,16770,16650,6
|
|
20230612,125300,416383130,16640,16640,16640,16640,90
|
|
20230612,125200,414885530,16640,16640,16640,16640,34
|
|
20230612,125100,414319770,16560,16590,16590,16560,18
|
|
20230612,125000,414021460,16630,16580,16630,16580,476
|
|
20230612,124900,406124540,16580,16580,16580,16580,2
|
|
20230612,124800,406091380,16580,16580,16580,16580,0
|
|
20230612,124700,406091380,16580,16580,16580,16580,4
|
|
20230612,124600,406025060,16580,16580,16580,16580,0
|
|
20230612,124500,406025060,16580,16580,16580,16580,0
|
|
20230612,124400,406025060,16580,16580,16580,16580,10
|
|
20230612,124300,405859260,16580,16580,16580,16580,1
|
|
20230612,124200,405842680,16580,16570,16580,16570,2
|
|
20230612,124100,405809530,16570,16570,16570,16570,37
|
|
20230612,124000,405196440,16580,16580,16580,16580,9
|
|
20230612,123900,405047220,16580,16580,16580,16580,0
|
|
20230612,123800,405047220,16580,16580,16580,16580,1
|
|
20230612,123700,405030640,16580,16580,16580,16580,0
|
|
20230612,123600,405030640,16580,16580,16580,16580,4
|
|
20230612,123500,404964320,16580,16580,16580,16580,1
|
|
20230612,123400,404947740,16580,16580,16580,16580,3
|
|
20230612,123300,404898000,16580,16580,16580,16580,12
|
|
20230612,123200,404699040,16560,16580,16580,16560,11
|
|
20230612,123100,404516770,16590,16590,16590,16590,0
|
|
20230612,123000,404516770,16590,16590,16590,16590,0
|
|
20230612,122900,404516770,16590,16590,16590,16590,9
|
|
20230612,122800,404367460,16590,16590,16590,16590,0
|
|
20230612,122700,404367460,16590,16590,16590,16590,0
|
|
20230612,122600,404367460,16590,16590,16590,16590,1
|
|
20230612,122500,404350870,16590,16590,16590,16550,201
|
|
20230612,122400,401019790,16590,16590,16590,16590,4
|
|
20230612,122300,400953430,16590,16590,16590,16590,9
|
|
20230612,122200,400804120,16590,16570,16590,16570,23
|
|
20230612,122100,400422950,16580,16560,16580,16560,15
|
|
20230612,122000,400174290,16560,16570,16570,16560,80
|
|
20230612,121900,398849450,16560,16560,16560,16560,0
|
|
20230612,121800,398849450,16560,16560,16560,16560,0
|
|
20230612,121700,398849450,16560,16570,16570,16560,59
|
|
20230612,121600,397872060,16590,16590,16590,16590,0
|
|
20230612,121500,397872060,16590,16590,16590,16590,0
|
|
20230612,121400,397872060,16590,16590,16590,16590,31
|
|
20230612,121300,397357770,16570,16570,16570,16570,31
|
|
20230612,121200,396844100,16570,16570,16570,16570,4
|
|
20230612,121100,396777820,16560,16560,16560,16560,3
|
|
20230612,121000,396728140,16560,16560,16560,16560,9
|
|
20230612,120900,396579100,16570,16570,16570,16570,6
|
|
20230612,120800,396479680,16570,16570,16570,16570,2
|
|
20230612,120700,396446540,16560,16570,16570,16560,2
|
|
20230612,120600,396413410,16560,16570,16570,16560,52
|
|
20230612,120500,395552210,16570,16570,16570,16570,0
|
|
20230612,120400,395552210,16570,16570,16570,16570,51
|
|
20230612,120300,394707140,16580,16580,16580,16580,7
|
|
20230612,120200,394591080,16590,16590,16590,16590,4
|
|
20230612,120100,394524720,16590,16590,16590,16590,0
|
|
20230612,120000,394524720,16590,16590,16590,16590,0
|
|
20230612,115900,394524720,16590,16590,16590,16590,20
|
|
20230612,115800,394192920,16580,16580,16580,16580,10
|
|
20230612,115700,394027120,16590,16590,16590,16590,1
|
|
20230612,115600,394010530,16590,16590,16590,16590,10
|
|
20230612,115500,393844630,16550,16550,16550,16550,94
|
|
20230612,115400,392288930,16550,16550,16550,16550,1
|
|
20230612,115300,392272380,16540,16540,16540,16540,1
|
|
20230612,115200,392255840,16540,16550,16550,16540,6
|
|
20230612,115100,392156550,16550,16550,16550,16550,191
|
|
20230612,115000,388995500,16550,16550,16550,16550,219
|
|
20230612,114900,385371050,16540,16540,16540,16540,0
|
|
20230612,114800,385371050,16540,16540,16540,16540,0
|
|
20230612,114700,385371050,16540,16530,16590,16530,453
|
|
20230612,114600,377874140,16530,16530,16530,16530,10
|
|
20230612,114500,377708840,16550,16550,16550,16550,6
|
|
20230612,114400,377609540,16550,16540,16550,16520,1909
|
|
20230612,114300,346063000,16540,16540,16540,16540,294
|
|
20230612,114200,341200240,16550,16550,16550,16550,5
|
|
20230612,114100,341117490,16540,16560,16560,16540,12
|
|
20230612,114000,340918970,16560,16560,16560,16560,110
|
|
20230612,113900,339097370,16550,16550,16550,16550,105
|
|
20230612,113800,337359620,16560,16550,16560,16540,9
|
|
20230612,113700,337210710,16550,16560,16560,16550,338
|
|
20230612,113600,331616140,16560,16560,16560,16560,6
|
|
20230612,113500,331516780,16560,16560,16570,16560,38
|
|
20230612,113400,330887440,16560,16560,16560,16560,8
|
|
20230612,113300,330754960,16590,16590,16590,16590,1
|
|
20230612,113200,330738370,16590,16570,16590,16530,579
|
|
20230612,113100,321154350,16560,16570,16570,16560,27
|
|
20230612,113000,320707020,16570,16590,16590,16570,704
|
|
20230612,112900,309034870,16590,16620,16620,16590,1872
|
|
20230612,112800,277948880,16620,16620,16630,16620,379
|
|
20230612,112700,271649750,16630,16640,16640,16630,9
|
|
20230612,112600,271500060,16630,16620,16630,16620,220
|
|
20230612,112500,267843460,16630,16630,16640,16620,467
|
|
20230612,112400,260078960,16640,16640,16640,16640,25
|
|
20230612,112300,259662960,16640,16640,16640,16640,0
|
|
20230612,112200,259662960,16640,16660,16660,16620,728
|
|
20230612,112100,247554700,16700,16670,16700,16670,5
|
|
20230612,112000,247471320,16660,16660,16660,16660,0
|
|
20230612,111900,247471320,16660,16660,16660,16660,100
|
|
20230612,111800,245805320,16640,16660,16660,16640,300
|
|
20230612,111700,240810560,16660,16660,16660,16660,36
|
|
20230612,111600,240210800,16660,16660,16660,16660,0
|
|
20230612,111500,240210800,16660,16660,16660,16660,6
|
|
20230612,111400,240110840,16650,16650,16650,16650,17
|
|
20230612,111300,239827790,16650,16750,16750,16650,121
|
|
20230612,111200,237811360,16760,16800,16800,16720,263
|
|
20230612,111100,233408440,16820,16670,16820,16670,1000
|
|
20230612,111000,216641240,16670,16670,16670,16670,13
|
|
20230612,110900,216424530,16670,16670,16670,16670,16
|
|
20230612,110800,216157810,16680,16680,16680,16680,4
|
|
20230612,110700,216091090,16670,16680,16680,16670,15
|
|
20230612,110600,215840940,16680,16670,16680,16670,16
|
|
20230612,110500,215574120,16670,16670,16670,16670,0
|
|
20230612,110400,215574120,16670,16670,16670,16670,0
|
|
20230612,110300,215574120,16670,16670,16670,16670,6
|
|
20230612,110200,215474100,16660,16660,16660,16660,20
|
|
20230612,110100,215140900,16660,16650,16660,16650,39
|
|
20230612,110000,214491210,16650,16660,16660,16650,284
|
|
20230612,105900,209762150,16660,16670,16670,16660,49
|
|
20230612,105800,208945700,16660,16670,16670,16660,127
|
|
20230612,105700,206829830,16660,16670,16670,16660,120
|
|
20230612,105600,204830390,16670,16670,16670,16670,100
|
|
20230612,105500,203163390,16680,16680,16680,16680,10
|
|
20230612,105400,202996590,16680,16680,16680,16680,104
|
|
20230612,105300,201261870,16680,16680,16680,16680,1
|
|
20230612,105200,201245190,16680,16680,16680,16680,10
|
|
20230612,105100,201078390,16680,16670,16680,16670,10
|
|
20230612,105000,200911680,16650,16650,16670,16650,245
|
|
20230612,104900,196831750,16650,16690,16690,16650,607
|
|
20230612,104800,186716270,16690,16690,16690,16690,575
|
|
20230612,104700,177119520,16700,16700,16700,16700,5
|
|
20230612,104600,177036020,16700,16690,16700,16690,63
|
|
20230612,104500,175984420,16700,16700,16700,16700,35
|
|
20230612,104400,175399920,16690,16700,16700,16690,215
|
|
20230612,104300,171811550,16700,16700,16700,16700,2
|
|
20230612,104200,171778150,16700,16700,16700,16700,25
|
|
20230612,104100,171360650,16700,16700,16700,16700,6
|
|
20230612,104000,171260450,16690,16690,16690,16690,7
|
|
20230612,103900,171143620,16690,16690,16690,16690,4
|
|
20230612,103800,171076860,16700,16710,16710,16700,43
|
|
20230612,103700,170358720,16730,16730,16730,16730,0
|
|
20230612,103600,170358720,16730,16730,16730,16730,0
|
|
20230612,103500,170358720,16730,16730,16730,16730,1
|
|
20230612,103400,170341990,16700,16700,16700,16700,3
|
|
20230612,103300,170291890,16700,16700,16700,16700,205
|
|
20230612,103200,166868390,16700,16720,16720,16700,96
|
|
20230612,103100,165264900,16720,16720,16720,16720,0
|
|
20230612,103000,165264900,16720,16720,16720,16720,0
|
|
20230612,102900,165264900,16720,16720,16720,16720,5
|
|
20230612,102800,165181300,16700,16700,16700,16700,0
|
|
20230612,102700,165181300,16700,16700,16700,16700,0
|
|
20230612,102600,165181300,16700,16700,16700,16700,0
|
|
20230612,102500,165181300,16700,16700,16700,16700,0
|
|
20230612,102400,165181300,16700,16700,16700,16700,0
|
|
20230612,102300,165181300,16700,16700,16700,16700,20
|
|
20230612,102200,164847300,16700,16700,16700,16700,140
|
|
20230612,102100,162509300,16700,16700,16700,16700,0
|
|
20230612,102000,162509300,16700,16710,16710,16700,40
|
|
20230612,101900,161841240,16700,16700,16700,16700,8
|
|
20230612,101800,161707640,16690,16720,16720,16690,1378
|
|
20230612,101700,138691230,16730,16730,16730,16730,4
|
|
20230612,101600,138624310,16710,16710,16710,16710,251
|
|
20230612,101500,134430100,16710,16730,16730,16710,22
|
|
20230612,101400,134062350,16720,16720,16720,16720,2
|
|
20230612,101300,134028910,16730,16780,16780,16710,237
|
|
20230612,101200,130066830,16780,16780,16780,16780,11
|
|
20230612,101100,129882250,16720,16760,16760,16720,204
|
|
20230612,101000,126469250,16770,16770,16770,16770,100
|
|
20230612,100900,124792250,16740,16740,16740,16740,1
|
|
20230612,100800,124775510,16730,16730,16730,16730,0
|
|
20230612,100700,124775510,16730,16730,16730,16730,1
|
|
20230612,100600,124758780,16780,16780,16780,16780,75
|
|
20230612,100500,123500280,16730,16730,16730,16730,243
|
|
20230612,100400,119434890,16730,16730,16730,16730,0
|
|
20230612,100300,119434890,16730,16730,16730,16730,4
|
|
20230612,100200,119367970,16720,16720,16720,16720,31
|
|
20230612,100100,118849650,16720,16720,16720,16720,69
|
|
20230612,100000,117695970,16720,16730,16730,16720,142
|
|
20230612,095900,115320970,16730,16720,16730,16720,68
|
|
20230612,095800,114183920,16720,16720,16720,16720,51
|
|
20230612,095700,113331200,16730,16730,16730,16730,1
|
|
20230612,095600,113314470,16730,16730,16730,16730,7
|
|
20230612,095500,113197360,16730,16730,16730,16730,0
|
|
20230612,095400,113197360,16730,16720,16730,16710,102
|
|
20230612,095300,111492560,16730,16730,16730,16730,1
|
|
20230612,095200,111475830,16710,16710,16710,16710,200
|
|
20230612,095100,108133830,16710,16720,16720,16710,521
|
|
20230612,095000,99424080,16730,16730,16730,16720,118
|
|
20230612,094900,97450280,16730,16740,16740,16730,45
|
|
20230612,094800,96697290,16750,16750,16750,16740,7
|
|
20230612,094700,96580050,16750,16760,16760,16750,2
|
|
20230612,094600,96546540,16760,16770,16780,16760,9
|
|
20230612,094500,96395580,16770,16780,16780,16770,2
|
|
20230612,094400,96362030,16720,16740,16740,16720,234
|
|
20230612,094300,92447500,16730,16730,16730,16730,10
|
|
20230612,094200,92280200,16740,16740,16740,16730,25
|
|
20230612,094100,91861760,16740,16760,16760,16740,85
|
|
20230612,094000,90438830,16770,16780,16780,16740,35
|
|
20230612,093900,89852400,16790,16790,16790,16740,16
|
|
20230612,093800,89584060,16790,16790,16790,16740,87
|
|
20230612,093700,88126620,16790,16750,16790,16750,81
|
|
20230612,093600,86769790,16750,16750,16750,16750,16
|
|
20230612,093500,86501790,16790,16790,16790,16790,0
|
|
20230612,093400,86501790,16790,16750,16790,16750,3
|
|
20230612,093300,86451460,16750,16780,16780,16750,331
|
|
20230612,093200,80902160,16750,16750,16750,16750,6
|
|
20230612,093100,80801660,16750,16750,16750,16750,3
|
|
20230612,093000,80751410,16750,16780,16780,16750,9
|
|
20230612,092900,80600510,16780,16780,16780,16780,13
|
|
20230612,092800,80382370,16780,16780,16780,16780,0
|
|
20230612,092700,80382370,16780,16740,16780,16740,18
|
|
20230612,092600,80080970,16740,16740,16740,16740,93
|
|
20230612,092500,78524150,16740,16750,16750,16740,123
|
|
20230612,092400,76464300,16750,16750,16750,16750,0
|
|
20230612,092300,76464300,16750,16750,16750,16750,40
|
|
20230612,092200,75794300,16750,16750,16750,16750,134
|
|
20230612,092100,73549800,16750,16820,16820,16750,616
|
|
20230612,092000,63231730,16750,16760,16760,16750,94
|
|
20230612,091900,61657130,16750,16760,16760,16750,306
|
|
20230612,091800,56530990,16750,16750,16750,16750,12
|
|
20230612,091700,56329990,16750,16820,16820,16750,42
|
|
20230612,091600,55625690,16760,16760,16760,16750,27
|
|
20230612,091500,55173370,16750,16750,16750,16750,0
|
|
20230612,091400,55173370,16750,16750,16750,16750,117
|
|
20230612,091300,53213620,16820,16760,16820,16750,251
|
|
20230612,091200,49008990,16750,16760,16760,16750,167
|
|
20230612,091100,46210740,16760,16760,16760,16760,0
|
|
20230612,091000,46210740,16760,16760,16760,16760,7
|
|
20230612,090900,46093420,16760,16750,16760,16750,21
|
|
20230612,090800,45741660,16750,16810,16810,16750,476
|
|
20230612,090700,37758940,16810,16800,16810,16800,29
|
|
20230612,090600,37271460,16800,16800,16800,16800,22
|
|
20230612,090500,36901860,16800,16750,16800,16750,26
|
|
20230612,090400,36466240,16720,16740,16740,16710,179
|
|
20230612,090300,33474020,16750,16750,16760,16750,91
|
|
20230612,090200,31949740,16750,16780,16780,16750,103
|
|
20230612,090100,30222570,16780,16830,16830,16780,144
|
|
20230612,090000,27803300,16840,16970,16970,16840,1641
|