659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,195600,449884650,16800,16800,16800,16800,1315
|
|
20230613,195500,449884650,16800,16800,16800,16800,0
|
|
20230613,195400,449884650,16800,16800,16800,16800,0
|
|
20230613,195300,449884650,16800,16800,16800,16800,0
|
|
20230613,195200,449884650,16800,16800,16800,16800,0
|
|
20230613,195100,449884650,16800,16800,16800,16800,0
|
|
20230613,195000,449884650,16800,16800,16800,16800,0
|
|
20230613,194900,449884650,16800,16800,16800,16800,0
|
|
20230613,194800,449884650,16800,16800,16800,16800,0
|
|
20230613,194700,449884650,16800,16800,16800,16800,0
|
|
20230613,194600,449884650,16800,16800,16800,16800,0
|
|
20230613,194500,449884650,16800,16800,16800,16800,0
|
|
20230613,194400,449884650,16800,16800,16800,16800,0
|
|
20230613,194300,449884650,16800,16800,16800,16800,0
|
|
20230613,194200,449884650,16800,16800,16800,16800,0
|
|
20230613,194100,449884650,16800,16800,16800,16800,0
|
|
20230613,194000,449884650,16800,16800,16800,16800,0
|
|
20230613,193900,449884650,16800,16800,16800,16800,0
|
|
20230613,193800,449884650,16800,16800,16800,16800,0
|
|
20230613,193700,449884650,16800,16800,16800,16800,0
|
|
20230613,193600,449884650,16800,16800,16800,16800,0
|
|
20230613,193500,449884650,16800,16800,16800,16800,0
|
|
20230613,193400,449884650,16800,16800,16800,16800,0
|
|
20230613,193300,449884650,16800,16800,16800,16800,0
|
|
20230613,193200,449884650,16800,16800,16800,16800,0
|
|
20230613,193100,449884650,16800,16800,16800,16800,0
|
|
20230613,193000,449884650,16800,16800,16800,16800,0
|
|
20230613,192900,449884650,16800,16800,16800,16800,0
|
|
20230613,192800,449884650,16800,16800,16800,16800,0
|
|
20230613,192700,449884650,16800,16800,16800,16800,0
|
|
20230613,192600,449884650,16800,16800,16800,16800,1315
|
|
20230613,192500,449884650,16800,16800,16800,16800,0
|
|
20230613,192400,449884650,16800,16800,16800,16800,0
|
|
20230613,192300,449884650,16800,16800,16800,16800,0
|
|
20230613,192200,449884650,16800,16800,16800,16800,0
|
|
20230613,192100,449884650,16800,16800,16800,16800,0
|
|
20230613,192000,449884650,16800,16800,16800,16800,0
|
|
20230613,191900,449884650,16800,16800,16800,16800,0
|
|
20230613,191800,449884650,16800,16800,16800,16800,0
|
|
20230613,191700,449884650,16800,16800,16800,16800,0
|
|
20230613,191600,449884650,16800,16800,16800,16800,0
|
|
20230613,191500,449884650,16800,16800,16800,16800,0
|
|
20230613,191400,449884650,16800,16800,16800,16800,0
|
|
20230613,191300,449884650,16800,16800,16800,16800,0
|
|
20230613,191200,449884650,16800,16800,16800,16800,0
|
|
20230613,191100,449884650,16800,16800,16800,16800,0
|
|
20230613,191000,449884650,16800,16800,16800,16800,0
|
|
20230613,190900,449884650,16800,16800,16800,16800,0
|
|
20230613,190800,449884650,16800,16800,16800,16800,0
|
|
20230613,190700,449884650,16800,16800,16800,16800,0
|
|
20230613,190600,449884650,16800,16800,16800,16800,0
|
|
20230613,190500,449884650,16800,16800,16800,16800,0
|
|
20230613,190400,449884650,16800,16800,16800,16800,0
|
|
20230613,190300,449884650,16800,16800,16800,16800,0
|
|
20230613,190200,449884650,16800,16800,16800,16800,0
|
|
20230613,190100,449884650,16800,16800,16800,16800,0
|
|
20230613,190000,449884650,16800,16800,16800,16800,0
|
|
20230613,185900,449884650,16800,16800,16800,16800,0
|
|
20230613,185800,449884650,16800,16800,16800,16800,0
|
|
20230613,185700,449884650,16800,16800,16800,16800,0
|
|
20230613,185600,449884650,16800,16800,16800,16800,1315
|
|
20230613,185500,449884650,16800,16800,16800,16800,0
|
|
20230613,185400,449884650,16800,16800,16800,16800,0
|
|
20230613,185300,449884650,16800,16800,16800,16800,0
|
|
20230613,185200,449884650,16800,16800,16800,16800,0
|
|
20230613,185100,449884650,16800,16800,16800,16800,0
|
|
20230613,185000,449884650,16800,16800,16800,16800,0
|
|
20230613,184900,449884650,16800,16800,16800,16800,0
|
|
20230613,184800,449884650,16800,16800,16800,16800,0
|
|
20230613,184700,449884650,16800,16800,16800,16800,0
|
|
20230613,184600,449884650,16800,16800,16800,16800,0
|
|
20230613,184500,449884650,16800,16800,16800,16800,0
|
|
20230613,184400,449884650,16800,16800,16800,16800,0
|
|
20230613,184300,449884650,16800,16800,16800,16800,0
|
|
20230613,184200,449884650,16800,16800,16800,16800,0
|
|
20230613,184100,449884650,16800,16800,16800,16800,0
|
|
20230613,184000,449884650,16800,16800,16800,16800,0
|
|
20230613,183900,449884650,16800,16800,16800,16800,0
|
|
20230613,183800,449884650,16800,16800,16800,16800,0
|
|
20230613,183700,449884650,16800,16800,16800,16800,0
|
|
20230613,183600,449884650,16800,16800,16800,16800,0
|
|
20230613,183500,449884650,16800,16800,16800,16800,0
|
|
20230613,183400,449884650,16800,16800,16800,16800,0
|
|
20230613,183300,449884650,16800,16800,16800,16800,0
|
|
20230613,183200,449884650,16800,16800,16800,16800,0
|
|
20230613,183100,449884650,16800,16800,16800,16800,0
|
|
20230613,183000,449884650,16800,16800,16800,16800,0
|
|
20230613,182900,449884650,16800,16800,16800,16800,0
|
|
20230613,182800,449884650,16800,16800,16800,16800,0
|
|
20230613,182700,449884650,16800,16800,16800,16800,0
|
|
20230613,182600,449884650,16800,16800,16800,16800,1315
|
|
20230613,182500,449884650,16800,16800,16800,16800,0
|
|
20230613,182400,449884650,16800,16800,16800,16800,0
|
|
20230613,182300,449884650,16800,16800,16800,16800,0
|
|
20230613,182200,449884650,16800,16800,16800,16800,0
|
|
20230613,182100,449884650,16800,16800,16800,16800,0
|
|
20230613,182000,449884650,16800,16800,16800,16800,0
|
|
20230613,181900,449884650,16800,16800,16800,16800,0
|
|
20230613,181800,449884650,16800,16800,16800,16800,0
|
|
20230613,181700,449884650,16800,16800,16800,16800,0
|
|
20230613,181600,449884650,16800,16800,16800,16800,0
|
|
20230613,181500,449884650,16800,16800,16800,16800,0
|
|
20230613,181400,449884650,16800,16800,16800,16800,0
|
|
20230613,181300,449884650,16800,16800,16800,16800,0
|
|
20230613,181200,449884650,16800,16800,16800,16800,0
|
|
20230613,181100,449884650,16800,16800,16800,16800,0
|
|
20230613,181000,449884650,16800,16800,16800,16800,0
|
|
20230613,180900,449884650,16800,16800,16800,16800,0
|
|
20230613,180800,449884650,16800,16800,16800,16800,0
|
|
20230613,180700,449884650,16800,16800,16800,16800,0
|
|
20230613,180600,449884650,16800,16800,16800,16800,0
|
|
20230613,180500,449884650,16800,16800,16800,16800,0
|
|
20230613,180400,449884650,16800,16800,16800,16800,0
|
|
20230613,180300,449884650,16800,16800,16800,16800,0
|
|
20230613,180200,449884650,16800,16800,16800,16800,0
|
|
20230613,180100,449884650,16800,16800,16800,16800,0
|
|
20230613,180000,449884650,16800,16800,16800,16800,0
|
|
20230613,175900,449884650,16800,16800,16800,16800,0
|
|
20230613,175800,449884650,16800,16800,16800,16800,0
|
|
20230613,175700,449884650,16800,16800,16800,16800,0
|
|
20230613,175600,449884650,16800,16800,16800,16800,1315
|
|
20230613,175500,449884650,16800,16800,16800,16800,0
|
|
20230613,175400,449884650,16800,16800,16800,16800,0
|
|
20230613,175300,449884650,16800,16800,16800,16800,0
|
|
20230613,175200,449884650,16800,16800,16800,16800,0
|
|
20230613,175100,449884650,16800,16800,16800,16800,0
|
|
20230613,175000,449884650,16800,16800,16800,16800,0
|
|
20230613,174900,449884650,16800,16800,16800,16800,0
|
|
20230613,174800,449884650,16800,16800,16800,16800,0
|
|
20230613,174700,449884650,16800,16800,16800,16800,0
|
|
20230613,174600,449884650,16800,16800,16800,16800,0
|
|
20230613,174500,449884650,16800,16800,16800,16800,0
|
|
20230613,174400,449884650,16800,16800,16800,16800,0
|
|
20230613,174300,449884650,16800,16800,16800,16800,0
|
|
20230613,174200,449884650,16800,16800,16800,16800,0
|
|
20230613,174100,449884650,16800,16800,16800,16800,0
|
|
20230613,174000,449884650,16800,16800,16800,16800,0
|
|
20230613,173900,449884650,16800,16800,16800,16800,0
|
|
20230613,173800,449884650,16800,16800,16800,16800,0
|
|
20230613,173700,449884650,16800,16800,16800,16800,0
|
|
20230613,173600,449884650,16800,16800,16800,16800,0
|
|
20230613,173500,449884650,16800,16800,16800,16800,0
|
|
20230613,173400,449884650,16800,16800,16800,16800,0
|
|
20230613,173300,449884650,16800,16800,16800,16800,0
|
|
20230613,173200,449884650,16800,16800,16800,16800,0
|
|
20230613,173100,449884650,16800,16800,16800,16800,0
|
|
20230613,173000,449884650,16800,16800,16800,16800,0
|
|
20230613,172900,449884650,16800,16800,16800,16800,0
|
|
20230613,172800,449884650,16800,16800,16800,16800,0
|
|
20230613,172700,449884650,16800,16800,16800,16800,0
|
|
20230613,172600,449884650,16800,16800,16800,16800,1315
|
|
20230613,172500,449884650,16800,16800,16800,16800,0
|
|
20230613,172400,449884650,16800,16800,16800,16800,0
|
|
20230613,172300,449884650,16800,16800,16800,16800,0
|
|
20230613,172200,449884650,16800,16800,16800,16800,0
|
|
20230613,172100,449884650,16800,16800,16800,16800,0
|
|
20230613,172000,449884650,16800,16800,16800,16800,0
|
|
20230613,171900,449884650,16800,16800,16800,16800,0
|
|
20230613,171800,449884650,16800,16800,16800,16800,0
|
|
20230613,171700,449884650,16800,16800,16800,16800,0
|
|
20230613,171600,449884650,16800,16800,16800,16800,0
|
|
20230613,171500,449884650,16800,16800,16800,16800,0
|
|
20230613,171400,449884650,16800,16800,16800,16800,0
|
|
20230613,171300,449884650,16800,16800,16800,16800,0
|
|
20230613,171200,449884650,16800,16800,16800,16800,0
|
|
20230613,171100,449884650,16800,16800,16800,16800,0
|
|
20230613,171000,449884650,16800,16800,16800,16800,0
|
|
20230613,170900,449884650,16800,16800,16800,16800,0
|
|
20230613,170800,449884650,16800,16800,16800,16800,0
|
|
20230613,170700,449884650,16800,16800,16800,16800,0
|
|
20230613,170600,449884650,16800,16800,16800,16800,0
|
|
20230613,170500,449884650,16800,16800,16800,16800,0
|
|
20230613,170400,449884650,16800,16800,16800,16800,0
|
|
20230613,170300,449884650,16800,16800,16800,16800,0
|
|
20230613,170200,449884650,16800,16800,16800,16800,0
|
|
20230613,170100,449884650,16800,16800,16800,16800,0
|
|
20230613,170000,449884650,16800,16800,16800,16800,0
|
|
20230613,165900,449884650,16800,16800,16800,16800,0
|
|
20230613,165800,449884650,16800,16800,16800,16800,0
|
|
20230613,165700,449884650,16800,16800,16800,16800,0
|
|
20230613,165600,449884650,16800,16800,16800,16800,1315
|
|
20230613,165500,449884650,16800,16800,16800,16800,0
|
|
20230613,165400,449884650,16800,16800,16800,16800,0
|
|
20230613,165300,449884650,16800,16800,16800,16800,0
|
|
20230613,165200,449884650,16800,16800,16800,16800,0
|
|
20230613,165100,449884650,16800,16800,16800,16800,0
|
|
20230613,165000,449884650,16800,16800,16800,16800,0
|
|
20230613,164900,449884650,16800,16800,16800,16800,0
|
|
20230613,164800,449884650,16800,16800,16800,16800,0
|
|
20230613,164700,449884650,16800,16800,16800,16800,0
|
|
20230613,164600,449884650,16800,16800,16800,16800,0
|
|
20230613,164500,449884650,16800,16800,16800,16800,0
|
|
20230613,164400,449884650,16800,16800,16800,16800,0
|
|
20230613,164300,449884650,16800,16800,16800,16800,0
|
|
20230613,164200,449884650,16800,16800,16800,16800,0
|
|
20230613,164100,449884650,16800,16800,16800,16800,0
|
|
20230613,164000,449884650,16800,16800,16800,16800,0
|
|
20230613,163900,449884650,16800,16800,16800,16800,0
|
|
20230613,163800,449884650,16800,16800,16800,16800,0
|
|
20230613,163700,449884650,16800,16800,16800,16800,0
|
|
20230613,163600,449884650,16800,16800,16800,16800,0
|
|
20230613,163500,449884650,16800,16800,16800,16800,0
|
|
20230613,163400,449884650,16800,16800,16800,16800,0
|
|
20230613,163300,449884650,16800,16800,16800,16800,0
|
|
20230613,163200,449884650,16800,16800,16800,16800,0
|
|
20230613,163100,449884650,16800,16800,16800,16800,0
|
|
20230613,163000,449884650,16800,16800,16800,16800,0
|
|
20230613,162900,449884650,16800,16800,16800,16800,0
|
|
20230613,162800,449884650,16800,16800,16800,16800,0
|
|
20230613,162700,449884650,16800,16800,16800,16800,0
|
|
20230613,162600,449884650,16800,16800,16800,16800,1315
|
|
20230613,162500,449884650,16800,16800,16800,16800,0
|
|
20230613,162400,449884650,16800,16800,16800,16800,0
|
|
20230613,162300,449884650,16800,16800,16800,16800,0
|
|
20230613,162200,449884650,16800,16800,16800,16800,0
|
|
20230613,162100,449884650,16800,16800,16800,16800,0
|
|
20230613,162000,449884650,16800,16800,16800,16800,0
|
|
20230613,161900,449884650,16800,16800,16800,16800,0
|
|
20230613,161800,449884650,16800,16800,16800,16800,0
|
|
20230613,161700,449884650,16800,16800,16800,16800,0
|
|
20230613,161600,449884650,16800,16800,16800,16800,0
|
|
20230613,161500,449884650,16800,16800,16800,16800,0
|
|
20230613,161400,449884650,16800,16800,16800,16800,0
|
|
20230613,161300,449884650,16800,16800,16800,16800,0
|
|
20230613,161200,449884650,16800,16800,16800,16800,0
|
|
20230613,161100,449884650,16800,16800,16800,16800,0
|
|
20230613,161000,449884650,16800,16800,16800,16800,0
|
|
20230613,160900,449884650,16800,16800,16800,16800,0
|
|
20230613,160800,449884650,16800,16800,16800,16800,0
|
|
20230613,160700,449884650,16800,16800,16800,16800,0
|
|
20230613,160600,449884650,16800,16800,16800,16800,0
|
|
20230613,160500,449884650,16800,16800,16800,16800,0
|
|
20230613,160400,449884650,16800,16800,16800,16800,0
|
|
20230613,160300,449884650,16800,16800,16800,16800,0
|
|
20230613,160200,449884650,16800,16800,16800,16800,0
|
|
20230613,160100,449884650,16800,16800,16800,16800,0
|
|
20230613,160000,449884650,16800,16800,16800,16800,0
|
|
20230613,155900,449884650,16800,16800,16800,16800,0
|
|
20230613,155800,449884650,16800,16800,16800,16800,0
|
|
20230613,155700,449884650,16800,16800,16800,16800,0
|
|
20230613,155600,449884650,16800,16800,16800,16800,1315
|
|
20230613,155500,449884650,16800,16800,16800,16800,0
|
|
20230613,155400,449884650,16800,16800,16800,16800,0
|
|
20230613,155300,449884650,16800,16800,16800,16800,0
|
|
20230613,155200,449884650,16800,16800,16800,16800,0
|
|
20230613,155100,449884650,16800,16800,16800,16800,0
|
|
20230613,155000,449884650,16800,16800,16800,16800,0
|
|
20230613,154900,449884650,16800,16800,16800,16800,0
|
|
20230613,154800,449884650,16800,16800,16800,16800,0
|
|
20230613,154700,449884650,16800,16800,16800,16800,0
|
|
20230613,154600,449884650,16800,16800,16800,16800,0
|
|
20230613,154500,449884650,16800,16800,16800,16800,0
|
|
20230613,154400,449884650,16800,16800,16800,16800,0
|
|
20230613,154300,449884650,16800,16800,16800,16800,0
|
|
20230613,154200,449884650,16800,16800,16800,16800,0
|
|
20230613,154100,449884650,16800,16800,16800,16800,0
|
|
20230613,154000,449884650,16800,16800,16800,16800,0
|
|
20230613,153900,449884650,16800,16800,16800,16800,0
|
|
20230613,153800,449884650,16800,16800,16800,16800,0
|
|
20230613,153700,449884650,16800,16800,16800,16800,0
|
|
20230613,153600,449884650,16800,16800,16800,16800,0
|
|
20230613,153500,449884650,16800,16800,16800,16800,0
|
|
20230613,153400,449884650,16800,16800,16800,16800,0
|
|
20230613,153300,449884650,16800,16800,16800,16800,0
|
|
20230613,153200,449884650,16800,16800,16800,16800,0
|
|
20230613,153100,449884650,16800,16800,16800,16800,0
|
|
20230613,153000,449884650,16800,16800,16800,16800,1315
|
|
20230613,152900,427792650,16750,16750,16750,16750,0
|
|
20230613,152800,427792650,16750,16750,16750,16750,0
|
|
20230613,152700,427792650,16750,16750,16750,16750,0
|
|
20230613,152600,427792650,16750,16750,16750,16750,0
|
|
20230613,152500,427792650,16750,16750,16750,16750,0
|
|
20230613,152400,427792650,16750,16750,16750,16750,0
|
|
20230613,152300,427792650,16750,16750,16750,16750,0
|
|
20230613,152200,427792650,16750,16750,16750,16750,0
|
|
20230613,152100,427792650,16750,16750,16750,16750,0
|
|
20230613,152000,427792650,16750,16750,16750,16750,0
|
|
20230613,151900,427792650,16750,16750,16750,16700,571
|
|
20230613,151800,418248890,16720,16750,16750,16720,770
|
|
20230613,151700,405360870,16750,16740,16750,16740,117
|
|
20230613,151600,403401940,16740,16730,16750,16730,197
|
|
20230613,151500,400103940,16730,16730,16730,16730,4
|
|
20230613,151400,400037020,16730,16720,16730,16720,56
|
|
20230613,151300,399100280,16720,16720,16720,16720,19
|
|
20230613,151200,398782600,16720,16720,16720,16720,32
|
|
20230613,151100,398247560,16720,16720,16720,16710,55
|
|
20230613,151000,397328110,16720,16710,16720,16710,88
|
|
20230613,150900,395857310,16720,16720,16720,16720,52
|
|
20230613,150800,394987870,16710,16700,16710,16700,147
|
|
20230613,150700,392532000,16710,16710,16710,16710,34
|
|
20230613,150600,391963860,16710,16710,16710,16710,21
|
|
20230613,150500,391612950,16710,16710,16710,16710,29
|
|
20230613,150400,391128360,16700,16700,16700,16700,210
|
|
20230613,150300,387621360,16690,16690,16690,16690,21
|
|
20230613,150200,387270870,16700,16700,16700,16700,107
|
|
20230613,150100,385483970,16700,16690,16700,16690,62
|
|
20230613,150000,384448690,16690,16700,16700,16690,4
|
|
20230613,145900,384381900,16700,16700,16700,16700,119
|
|
20230613,145800,382394600,16700,16700,16710,16700,176
|
|
20230613,145700,379454700,16700,16690,16700,16690,330
|
|
20230613,145600,373944000,16700,16700,16700,16700,2
|
|
20230613,145500,373910600,16700,16730,16730,16700,2342
|
|
20230613,145400,334792690,16740,16730,16750,16730,94
|
|
20230613,145300,333218710,16740,16750,16750,16740,124
|
|
20230613,145200,331142730,16750,16750,16750,16750,0
|
|
20230613,145100,331142730,16750,16750,16750,16750,70
|
|
20230613,145000,329970230,16750,16750,16750,16750,33
|
|
20230613,144900,329417480,16750,16750,16750,16750,0
|
|
20230613,144800,329417480,16750,16740,16750,16740,35
|
|
20230613,144700,328831240,16750,16750,16750,16750,74
|
|
20230613,144600,327591740,16750,16750,16750,16750,7
|
|
20230613,144500,327474490,16730,16740,16740,16730,281
|
|
20230613,144400,322772580,16740,16740,16740,16740,10
|
|
20230613,144300,322605180,16740,16740,16740,16740,40
|
|
20230613,144200,321935580,16750,16750,16750,16750,329
|
|
20230613,144100,316424830,16750,16740,16750,16740,101
|
|
20230613,144000,314733090,16750,16750,16750,16750,23
|
|
20230613,143900,314347840,16750,16740,16750,16740,79
|
|
20230613,143800,313024620,16750,16750,16750,16750,1
|
|
20230613,143700,313007870,16740,16750,16750,16740,75
|
|
20230613,143600,311751770,16740,16740,16740,16740,21
|
|
20230613,143500,311400230,16740,16740,16740,16740,63
|
|
20230613,143400,310345610,16750,16750,16750,16750,22
|
|
20230613,143300,309977110,16740,16740,16740,16740,10
|
|
20230613,143200,309809710,16750,16750,16750,16750,0
|
|
20230613,143100,309809710,16750,16750,16750,16750,6
|
|
20230613,143000,309709210,16750,16790,16790,16720,372
|
|
20230613,142900,303478840,16790,16800,16810,16790,33
|
|
20230613,142800,302924450,16810,16810,16810,16810,18
|
|
20230613,142700,302621870,16820,16820,16830,16820,31
|
|
20230613,142600,302100440,16820,16830,16830,16820,31
|
|
20230613,142500,301578990,16820,16800,16820,16800,215
|
|
20230613,142400,297963560,16800,16800,16800,16800,59
|
|
20230613,142300,296972360,16790,16790,16790,16790,0
|
|
20230613,142200,296972360,16790,16770,16800,16770,17
|
|
20230613,142100,296687110,16800,16800,16800,16800,0
|
|
20230613,142000,296687110,16800,16770,16800,16770,8
|
|
20230613,141900,296552910,16770,16790,16790,16770,107
|
|
20230613,141800,294757300,16780,16780,16780,16780,14
|
|
20230613,141700,294522380,16800,16800,16800,16800,340
|
|
20230613,141600,288810380,16800,16790,16800,16790,105
|
|
20230613,141500,287047390,16750,16750,16750,16750,14
|
|
20230613,141400,286812890,16750,16780,16780,16750,39
|
|
20230613,141300,286158500,16730,16740,16740,16730,146
|
|
20230613,141200,283715730,16740,16770,16770,16740,218
|
|
20230613,141100,280060050,16780,16790,16790,16780,93
|
|
20230613,141000,278498910,16790,16790,16790,16790,74
|
|
20230613,140900,277256450,16790,16800,16800,16790,254
|
|
20230613,140800,272989430,16790,16780,16800,16780,181
|
|
20230613,140700,269950470,16770,16770,16770,16770,165
|
|
20230613,140600,267183420,16760,16770,16770,16760,43
|
|
20230613,140500,266462730,16730,16730,16730,16730,0
|
|
20230613,140400,266462730,16730,16750,16750,16730,220
|
|
20230613,140300,262778330,16750,16740,16750,16730,182
|
|
20230613,140200,259731510,16740,16740,16740,16740,25
|
|
20230613,140100,259313010,16730,16730,16730,16730,0
|
|
20230613,140000,259313010,16730,16730,16730,16730,6
|
|
20230613,135900,259212630,16740,16730,16750,16730,150
|
|
20230613,135800,256702300,16700,16700,16700,16700,0
|
|
20230613,135700,256702300,16700,16720,16730,16700,119
|
|
20230613,135600,254713010,16720,16720,16720,16720,0
|
|
20230613,135500,254713010,16720,16720,16720,16720,0
|
|
20230613,135400,254713010,16720,16720,16720,16720,1
|
|
20230613,135300,254696290,16710,16710,16710,16710,1
|
|
20230613,135200,254679580,16710,16700,16710,16700,52
|
|
20230613,135100,253810860,16700,16700,16700,16700,152
|
|
20230613,135000,251272460,16700,16700,16700,16700,601
|
|
20230613,134900,241235760,16700,16700,16700,16700,33
|
|
20230613,134800,240684660,16700,16700,16700,16700,0
|
|
20230613,134700,240684660,16700,16700,16700,16700,32
|
|
20230613,134600,240150260,16700,16700,16700,16700,33
|
|
20230613,134500,239599160,16700,16700,16700,16700,0
|
|
20230613,134400,239599160,16700,16700,16700,16700,45
|
|
20230613,134300,238847660,16670,16670,16670,16670,1
|
|
20230613,134200,238830990,16700,16700,16700,16700,32
|
|
20230613,134100,238296590,16700,16700,16700,16700,0
|
|
20230613,134000,238296590,16700,16700,16700,16700,20
|
|
20230613,133900,237962590,16660,16680,16680,16660,263
|
|
20230613,133800,233580190,16680,16680,16680,16680,3
|
|
20230613,133700,233530150,16700,16680,16700,16680,42
|
|
20230613,133600,232828970,16680,16680,16680,16680,17
|
|
20230613,133500,232545410,16670,16680,16680,16670,119
|
|
20230613,133400,230561490,16680,16680,16680,16680,18
|
|
20230613,133300,230261250,16680,16680,16680,16670,42
|
|
20230613,133200,229560850,16680,16690,16690,16680,20
|
|
20230613,133100,229227080,16690,16690,16690,16690,65
|
|
20230613,133000,228142230,16680,16690,16690,16680,25
|
|
20230613,132900,227725010,16700,16690,16700,16690,9
|
|
20230613,132800,227574790,16700,16680,16700,16680,26
|
|
20230613,132700,227140610,16680,16680,16680,16680,41
|
|
20230613,132600,226456730,16680,16680,16680,16680,7
|
|
20230613,132500,226339970,16690,16700,16700,16690,42
|
|
20230613,132400,225638670,16700,16700,16700,16700,8
|
|
20230613,132300,225505070,16700,16700,16700,16700,36
|
|
20230613,132200,224903870,16670,16670,16670,16670,0
|
|
20230613,132100,224903870,16670,16700,16700,16670,119
|
|
20230613,132000,222919300,16700,16700,16700,16700,23
|
|
20230613,131900,222535200,16680,16700,16700,16680,27
|
|
20230613,131800,222084380,16700,16700,16700,16700,115
|
|
20230613,131700,220163880,16700,16700,16700,16700,22
|
|
20230613,131600,219796480,16700,16670,16700,16670,166
|
|
20230613,131500,217028630,16670,16670,16670,16670,145
|
|
20230613,131400,214611480,16670,16670,16670,16670,14
|
|
20230613,131300,214378100,16670,16660,16670,16660,54
|
|
20230613,131200,213478320,16660,16660,16660,16660,18
|
|
20230613,131100,213178440,16660,16660,16670,16660,79
|
|
20230613,131000,211861650,16670,16690,16700,16670,883
|
|
20230613,130900,197122770,16690,16690,16690,16670,17
|
|
20230613,130800,196839080,16690,16670,16690,16670,32
|
|
20230613,130700,196305090,16670,16650,16670,16650,56
|
|
20230613,130600,195371970,16650,16650,16650,16650,1
|
|
20230613,130500,195355320,16650,16660,16660,16650,19
|
|
20230613,130400,195038810,16660,16660,16660,16650,25
|
|
20230613,130300,194622340,16660,16670,16670,16660,47
|
|
20230613,130200,193839100,16670,16670,16670,16670,24
|
|
20230613,130100,193439020,16670,16670,16670,16670,16
|
|
20230613,130000,193172300,16670,16670,16670,16670,19
|
|
20230613,125900,192855570,16670,16670,16670,16670,25
|
|
20230613,125800,192438820,16670,16670,16670,16670,16
|
|
20230613,125700,192172100,16670,16650,16670,16650,21
|
|
20230613,125600,191822090,16670,16670,16670,16650,22
|
|
20230613,125500,191455430,16670,16670,16670,16670,18
|
|
20230613,125400,191155370,16670,16640,16670,16640,16
|
|
20230613,125300,190888770,16650,16650,16670,16650,69
|
|
20230613,125200,189738740,16650,16650,16650,16650,3
|
|
20230613,125100,189688790,16650,16650,16650,16650,1
|
|
20230613,125000,189672140,16660,16660,16660,16660,19
|
|
20230613,124900,189355600,16660,16640,16660,16640,27
|
|
20230613,124800,188905940,16650,16650,16670,16650,43
|
|
20230613,124700,188189510,16660,16670,16670,16660,22
|
|
20230613,124600,187822800,16650,16670,16670,16650,31
|
|
20230613,124500,187306230,16670,16670,16670,16670,0
|
|
20230613,124400,187306230,16670,16650,16670,16650,70
|
|
20230613,124300,186139750,16650,16640,16650,16640,13
|
|
20230613,124200,185923310,16650,16650,16650,16650,0
|
|
20230613,124100,185923310,16650,16650,16650,16650,0
|
|
20230613,124000,185923310,16650,16640,16650,16640,45
|
|
20230613,123900,185174390,16640,16640,16640,16640,22
|
|
20230613,123800,184808310,16630,16630,16630,16630,0
|
|
20230613,123700,184808310,16630,16630,16630,16630,2
|
|
20230613,123600,184775050,16640,16640,16640,16640,0
|
|
20230613,123500,184775050,16640,16640,16640,16640,1
|
|
20230613,123400,184758410,16630,16630,16630,16630,0
|
|
20230613,123300,184758410,16630,16630,16630,16630,3
|
|
20230613,123200,184708520,16630,16630,16630,16630,73
|
|
20230613,123100,183494530,16640,16640,16640,16640,0
|
|
20230613,123000,183494530,16640,16640,16640,16640,0
|
|
20230613,122900,183494530,16640,16640,16640,16640,0
|
|
20230613,122800,183494530,16640,16640,16640,16640,0
|
|
20230613,122700,183494530,16640,16640,16640,16640,0
|
|
20230613,122600,183494530,16640,16640,16640,16640,0
|
|
20230613,122500,183494530,16640,16640,16640,16640,5
|
|
20230613,122400,183411330,16640,16640,16640,16640,0
|
|
20230613,122300,183411330,16640,16640,16640,16640,0
|
|
20230613,122200,183411330,16640,16640,16640,16640,0
|
|
20230613,122100,183411330,16640,16640,16640,16640,0
|
|
20230613,122000,183411330,16640,16640,16640,16640,0
|
|
20230613,121900,183411330,16640,16640,16640,16640,100
|
|
20230613,121800,181747330,16640,16640,16640,16640,4
|
|
20230613,121700,181680770,16610,16610,16610,16610,0
|
|
20230613,121600,181680770,16610,16630,16630,16610,115
|
|
20230613,121500,179770220,16630,16630,16630,16630,0
|
|
20230613,121400,179770220,16630,16630,16630,16630,0
|
|
20230613,121300,179770220,16630,16630,16630,16630,0
|
|
20230613,121200,179770220,16630,16630,16630,16630,28
|
|
20230613,121100,179304580,16620,16620,16620,16620,28
|
|
20230613,121000,178839220,16620,16620,16620,16620,0
|
|
20230613,120900,178839220,16620,16620,16620,16620,4
|
|
20230613,120800,178772740,16620,16640,16640,16620,622
|
|
20230613,120700,168434300,16630,16630,16630,16630,3
|
|
20230613,120600,168384410,16640,16640,16640,16640,0
|
|
20230613,120500,168384410,16640,16640,16640,16640,20
|
|
20230613,120400,168051610,16640,16640,16640,16640,0
|
|
20230613,120300,168051610,16640,16640,16640,16640,0
|
|
20230613,120200,168051610,16640,16640,16640,16640,20
|
|
20230613,120100,167718810,16640,16640,16640,16640,0
|
|
20230613,120000,167718810,16640,16640,16640,16640,0
|
|
20230613,115900,167718810,16640,16640,16640,16640,1
|
|
20230613,115800,167702170,16630,16630,16630,16630,10
|
|
20230613,115700,167535870,16630,16630,16630,16630,19
|
|
20230613,115600,167219900,16630,16630,16630,16630,7
|
|
20230613,115500,167103490,16630,16630,16630,16630,21
|
|
20230613,115400,166754260,16630,16630,16630,16630,0
|
|
20230613,115300,166754260,16630,16630,16630,16630,0
|
|
20230613,115200,166754260,16630,16630,16630,16630,0
|
|
20230613,115100,166754260,16630,16630,16630,16630,0
|
|
20230613,115000,166754260,16630,16630,16630,16630,0
|
|
20230613,114900,166754260,16630,16630,16630,16630,0
|
|
20230613,114800,166754260,16630,16630,16630,16630,10
|
|
20230613,114700,166587960,16630,16630,16630,16630,21
|
|
20230613,114600,166238730,16640,16640,16640,16640,1
|
|
20230613,114500,166222090,16640,16640,16640,16640,20
|
|
20230613,114400,165889290,16640,16640,16640,16640,0
|
|
20230613,114300,165889290,16640,16640,16640,16640,0
|
|
20230613,114200,165889290,16640,16640,16640,16640,0
|
|
20230613,114100,165889290,16640,16640,16640,16640,0
|
|
20230613,114000,165889290,16640,16640,16640,16640,0
|
|
20230613,113900,165889290,16640,16640,16640,16640,3
|
|
20230613,113800,165839370,16610,16610,16610,16610,0
|
|
20230613,113700,165839370,16610,16610,16610,16610,0
|
|
20230613,113600,165839370,16610,16610,16610,16610,5
|
|
20230613,113500,165756320,16610,16630,16630,16610,39
|
|
20230613,113400,165108170,16640,16640,16640,16640,8
|
|
20230613,113300,164975050,16640,16640,16640,16640,5
|
|
20230613,113200,164891850,16630,16630,16630,16630,0
|
|
20230613,113100,164891850,16630,16630,16630,16630,0
|
|
20230613,113000,164891850,16630,16630,16630,16630,0
|
|
20230613,112900,164891850,16630,16630,16630,16630,0
|
|
20230613,112800,164891850,16630,16630,16630,16630,0
|
|
20230613,112700,164891850,16630,16610,16640,16610,150
|
|
20230613,112600,162400040,16610,16610,16610,16610,0
|
|
20230613,112500,162400040,16610,16610,16610,16610,0
|
|
20230613,112400,162400040,16610,16610,16610,16610,0
|
|
20230613,112300,162400040,16610,16610,16610,16610,0
|
|
20230613,112200,162400040,16610,16620,16620,16610,10
|
|
20230613,112100,162233860,16610,16610,16610,16610,0
|
|
20230613,112000,162233860,16610,16610,16610,16610,0
|
|
20230613,111900,162233860,16610,16610,16610,16610,75
|
|
20230613,111800,160988110,16680,16680,16680,16680,0
|
|
20230613,111700,160988110,16680,16680,16680,16680,2
|
|
20230613,111600,160954750,16680,16680,16680,16680,0
|
|
20230613,111500,160954750,16680,16680,16680,16680,1
|
|
20230613,111400,160938070,16660,16660,16660,16660,0
|
|
20230613,111300,160938070,16660,16660,16660,16660,0
|
|
20230613,111200,160938070,16660,16690,16690,16660,2
|
|
20230613,111100,160904720,16690,16660,16690,16660,562
|
|
20230613,111000,151531820,16610,16610,16610,16610,0
|
|
20230613,110900,151531820,16610,16630,16630,16610,150
|
|
20230613,110800,149039880,16620,16620,16620,16620,0
|
|
20230613,110700,149039880,16620,16660,16660,16620,30
|
|
20230613,110600,148540680,16660,16670,16670,16660,281
|
|
20230613,110500,143859170,16660,16660,16660,16660,0
|
|
20230613,110400,143859170,16660,16660,16660,16660,9
|
|
20230613,110300,143709230,16660,16660,16660,16660,0
|
|
20230613,110200,143709230,16660,16660,16680,16660,3
|
|
20230613,110100,143659230,16680,16680,16680,16680,0
|
|
20230613,110000,143659230,16680,16630,16680,16620,154
|
|
20230613,105900,141092270,16630,16630,16630,16610,289
|
|
20230613,105800,136289430,16640,16680,16680,16640,20
|
|
20230613,105700,135956410,16650,16650,16650,16650,0
|
|
20230613,105600,135956410,16650,16650,16650,16650,0
|
|
20230613,105500,135956410,16650,16650,16650,16650,0
|
|
20230613,105400,135956410,16650,16650,16650,16650,0
|
|
20230613,105300,135956410,16650,16650,16650,16650,5
|
|
20230613,105200,135873160,16620,16640,16640,16620,312
|
|
20230613,105100,130687420,16630,16630,16630,16630,16
|
|
20230613,105000,130421340,16630,16630,16630,16630,0
|
|
20230613,104900,130421340,16630,16630,16630,16630,0
|
|
20230613,104800,130421340,16630,16630,16640,16630,46
|
|
20230613,104700,129656270,16630,16630,16630,16630,1
|
|
20230613,104600,129639640,16630,16610,16630,16600,354
|
|
20230613,104500,123762300,16610,16630,16630,16610,302
|
|
20230613,104400,118744220,16630,16630,16630,16630,4
|
|
20230613,104300,118677700,16640,16640,16640,16640,10
|
|
20230613,104200,118511300,16640,16640,16640,16640,22
|
|
20230613,104100,118145220,16650,16650,16650,16650,0
|
|
20230613,104000,118145220,16650,16650,16650,16650,11
|
|
20230613,103900,117962070,16650,16650,16650,16650,4
|
|
20230613,103800,117895470,16640,16640,16640,16640,5
|
|
20230613,103700,117812270,16640,16650,16650,16640,237
|
|
20230613,103600,113868240,16650,16650,16650,16650,5
|
|
20230613,103500,113784990,16650,16650,16650,16650,4
|
|
20230613,103400,113718390,16650,16650,16650,16650,5
|
|
20230613,103300,113635140,16660,16660,16660,16660,105
|
|
20230613,103200,111885840,16660,16660,16660,16660,5
|
|
20230613,103100,111802540,16660,16670,16670,16660,159
|
|
20230613,103000,109152040,16660,16660,16660,16660,0
|
|
20230613,102900,109152040,16660,16670,16670,16660,119
|
|
20230613,102800,107169410,16670,16670,16670,16670,15
|
|
20230613,102700,106919360,16670,16670,16670,16670,1
|
|
20230613,102600,106902690,16660,16660,16660,16660,0
|
|
20230613,102500,106902690,16660,16660,16660,16660,10
|
|
20230613,102400,106736090,16680,16680,16680,16680,0
|
|
20230613,102300,106736090,16680,16680,16680,16680,0
|
|
20230613,102200,106736090,16680,16680,16680,16680,0
|
|
20230613,102100,106736090,16680,16680,16680,16680,0
|
|
20230613,102000,106736090,16680,16680,16680,16680,14
|
|
20230613,101900,106502570,16650,16650,16650,16650,0
|
|
20230613,101800,106502570,16650,16650,16650,16650,0
|
|
20230613,101700,106502570,16650,16700,16700,16650,509
|
|
20230613,101600,98026700,16670,16670,16670,16670,0
|
|
20230613,101500,98026700,16670,16670,16670,16670,0
|
|
20230613,101400,98026700,16670,16670,16670,16670,0
|
|
20230613,101300,98026700,16670,16690,16690,16670,130
|
|
20230613,101200,95859060,16690,16690,16690,16690,0
|
|
20230613,101100,95859060,16690,16690,16690,16690,3
|
|
20230613,101000,95808990,16680,16680,16680,16680,31
|
|
20230613,100900,95291910,16670,16670,16670,16670,16
|
|
20230613,100800,95025190,16670,16670,16670,16670,0
|
|
20230613,100700,95025190,16670,16670,16670,16670,0
|
|
20230613,100600,95025190,16670,16670,16670,16670,0
|
|
20230613,100500,95025190,16670,16680,16680,16670,63
|
|
20230613,100400,93974930,16680,16680,16680,16680,14
|
|
20230613,100300,93741410,16680,16680,16680,16680,6
|
|
20230613,100200,93641330,16680,16680,16680,16680,10
|
|
20230613,100100,93474530,16710,16710,16710,16710,0
|
|
20230613,100000,93474530,16710,16710,16710,16710,1
|
|
20230613,095900,93457820,16710,16710,16710,16710,0
|
|
20230613,095800,93457820,16710,16710,16710,16710,3
|
|
20230613,095700,93407690,16710,16710,16710,16710,24
|
|
20230613,095600,93006650,16710,16710,16710,16710,4
|
|
20230613,095500,92939810,16710,16710,16710,16710,15
|
|
20230613,095400,92689160,16710,16710,16710,16710,4
|
|
20230613,095300,92622320,16710,16710,16710,16710,0
|
|
20230613,095200,92622320,16710,16710,16710,16710,0
|
|
20230613,095100,92622320,16710,16710,16710,16670,57
|
|
20230613,095000,91670940,16750,16720,16750,16720,45
|
|
20230613,094900,90918320,16690,16690,16690,16690,46
|
|
20230613,094800,90150580,16720,16720,16720,16720,66
|
|
20230613,094700,89047060,16700,16700,16700,16700,0
|
|
20230613,094600,89047060,16700,16670,16700,16670,21
|
|
20230613,094500,88696960,16670,16670,16670,16670,0
|
|
20230613,094400,88696960,16670,16670,16670,16670,0
|
|
20230613,094300,88696960,16670,16670,16670,16670,0
|
|
20230613,094200,88696960,16670,16670,16670,16670,0
|
|
20230613,094100,88696960,16670,16690,16690,16670,102
|
|
20230613,094000,86995960,16660,16660,16660,16660,0
|
|
20230613,093900,86995960,16660,16670,16670,16660,40
|
|
20230613,093800,86329550,16680,16700,16700,16680,128
|
|
20230613,093700,84193150,16690,16690,16690,16690,20
|
|
20230613,093600,83859350,16690,16750,16750,16690,47
|
|
20230613,093500,83074260,16710,16700,16710,16700,99
|
|
20230613,093400,81420760,16700,16710,16710,16700,333
|
|
20230613,093300,75857410,16710,16760,16760,16710,72
|
|
20230613,093200,74651790,16760,16760,16760,16760,1
|
|
20230613,093100,74635030,16770,16770,16780,16770,242
|
|
20230613,093000,70576480,16760,16750,16760,16710,75
|
|
20230613,092900,69320830,16750,16750,16750,16750,194
|
|
20230613,092800,66071330,16750,16670,16750,16670,143
|
|
20230613,092700,63683190,16680,16680,16680,16680,5
|
|
20230613,092600,63599790,16680,16700,16700,16680,321
|
|
20230613,092500,58245310,16700,16720,16720,16700,37
|
|
20230613,092400,57626920,16730,16770,16770,16730,109
|
|
20230613,092300,55799350,16770,16760,16770,16760,58
|
|
20230613,092200,54827250,16760,16740,16780,16740,659
|
|
20230613,092100,43792490,16740,16700,16740,16700,161
|
|
20230613,092000,41101390,16690,16690,16690,16690,496
|
|
20230613,091900,32823150,16600,16610,16610,16600,55
|
|
20230613,091800,31910140,16690,16690,16690,16690,46
|
|
20230613,091700,31142400,16590,16590,16590,16590,92
|
|
20230613,091600,29616120,16590,16590,16590,16590,0
|
|
20230613,091500,29616120,16590,16640,16640,16590,60
|
|
20230613,091400,28619930,16600,16600,16600,16600,0
|
|
20230613,091300,28619930,16600,16690,16690,16600,80
|
|
20230613,091200,27291550,16690,16690,16690,16690,1
|
|
20230613,091100,27274860,16620,16660,16660,16620,384
|
|
20230613,091000,20892100,16660,16760,16760,16660,327
|
|
20230613,090900,15423740,16700,16700,16700,16700,10
|
|
20230613,090800,15256740,16700,16700,16700,16700,5
|
|
20230613,090700,15173240,16700,16690,16700,16690,156
|
|
20230613,090600,12569040,16640,16640,16640,16620,20
|
|
20230613,090500,12236340,16600,16640,16650,16600,452
|
|
20230613,090400,4733000,16640,16640,16640,16610,46
|
|
20230613,090300,3968010,16610,16640,16650,16610,46
|
|
20230613,090200,3203030,16650,16700,16700,16650,24
|
|
20230613,090100,2802980,16580,16610,16610,16580,50
|
|
20230613,090000,1973460,16620,16580,16620,16580,119
|