609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,190600,546302140,14870,14870,14870,14870,1415
|
|
20230607,190500,546302140,14870,14870,14870,14870,0
|
|
20230607,190400,546302140,14870,14870,14870,14870,0
|
|
20230607,190300,546302140,14870,14870,14870,14870,0
|
|
20230607,190200,546302140,14870,14870,14870,14870,0
|
|
20230607,190100,546302140,14870,14870,14870,14870,0
|
|
20230607,190000,546302140,14870,14870,14870,14870,0
|
|
20230607,185900,546302140,14870,14870,14870,14870,0
|
|
20230607,185800,546302140,14870,14870,14870,14870,0
|
|
20230607,185700,546302140,14870,14870,14870,14870,0
|
|
20230607,185600,546302140,14870,14870,14870,14870,0
|
|
20230607,185500,546302140,14870,14870,14870,14870,0
|
|
20230607,185400,546302140,14870,14870,14870,14870,0
|
|
20230607,185300,546302140,14870,14870,14870,14870,0
|
|
20230607,185200,546302140,14870,14870,14870,14870,0
|
|
20230607,185100,546302140,14870,14870,14870,14870,0
|
|
20230607,185000,546302140,14870,14870,14870,14870,0
|
|
20230607,184900,546302140,14870,14870,14870,14870,0
|
|
20230607,184800,546302140,14870,14870,14870,14870,0
|
|
20230607,184700,546302140,14870,14870,14870,14870,0
|
|
20230607,184600,546302140,14870,14870,14870,14870,0
|
|
20230607,184500,546302140,14870,14870,14870,14870,0
|
|
20230607,184400,546302140,14870,14870,14870,14870,0
|
|
20230607,184300,546302140,14870,14870,14870,14870,0
|
|
20230607,184200,546302140,14870,14870,14870,14870,0
|
|
20230607,184100,546302140,14870,14870,14870,14870,0
|
|
20230607,184000,546302140,14870,14870,14870,14870,0
|
|
20230607,183900,546302140,14870,14870,14870,14870,0
|
|
20230607,183800,546302140,14870,14870,14870,14870,0
|
|
20230607,183700,546302140,14870,14870,14870,14870,0
|
|
20230607,183600,546302140,14870,14870,14870,14870,1415
|
|
20230607,183500,546302140,14870,14870,14870,14870,0
|
|
20230607,183400,546302140,14870,14870,14870,14870,0
|
|
20230607,183300,546302140,14870,14870,14870,14870,0
|
|
20230607,183200,546302140,14870,14870,14870,14870,0
|
|
20230607,183100,546302140,14870,14870,14870,14870,0
|
|
20230607,183000,546302140,14870,14870,14870,14870,0
|
|
20230607,182900,546302140,14870,14870,14870,14870,0
|
|
20230607,182800,546302140,14870,14870,14870,14870,0
|
|
20230607,182700,546302140,14870,14870,14870,14870,0
|
|
20230607,182600,546302140,14870,14870,14870,14870,0
|
|
20230607,182500,546302140,14870,14870,14870,14870,0
|
|
20230607,182400,546302140,14870,14870,14870,14870,0
|
|
20230607,182300,546302140,14870,14870,14870,14870,0
|
|
20230607,182200,546302140,14870,14870,14870,14870,0
|
|
20230607,182100,546302140,14870,14870,14870,14870,0
|
|
20230607,182000,546302140,14870,14870,14870,14870,0
|
|
20230607,181900,546302140,14870,14870,14870,14870,0
|
|
20230607,181800,546302140,14870,14870,14870,14870,0
|
|
20230607,181700,546302140,14870,14870,14870,14870,0
|
|
20230607,181600,546302140,14870,14870,14870,14870,0
|
|
20230607,181500,546302140,14870,14870,14870,14870,0
|
|
20230607,181400,546302140,14870,14870,14870,14870,0
|
|
20230607,181300,546302140,14870,14870,14870,14870,0
|
|
20230607,181200,546302140,14870,14870,14870,14870,0
|
|
20230607,181100,546302140,14870,14870,14870,14870,0
|
|
20230607,181000,546302140,14870,14870,14870,14870,0
|
|
20230607,180900,546302140,14870,14870,14870,14870,0
|
|
20230607,180800,546302140,14870,14870,14870,14870,0
|
|
20230607,180700,546302140,14870,14870,14870,14870,0
|
|
20230607,180600,546302140,14870,14870,14870,14870,1415
|
|
20230607,180500,546302140,14870,14870,14870,14870,0
|
|
20230607,180400,546302140,14870,14870,14870,14870,0
|
|
20230607,180300,546302140,14870,14870,14870,14870,0
|
|
20230607,180200,546302140,14870,14870,14870,14870,0
|
|
20230607,180100,546302140,14870,14870,14870,14870,0
|
|
20230607,180000,546302140,14870,14870,14870,14870,0
|
|
20230607,175900,546302140,14870,14870,14870,14870,0
|
|
20230607,175800,546302140,14870,14870,14870,14870,0
|
|
20230607,175700,546302140,14870,14870,14870,14870,0
|
|
20230607,175600,546302140,14870,14870,14870,14870,0
|
|
20230607,175500,546302140,14870,14870,14870,14870,0
|
|
20230607,175400,546302140,14870,14870,14870,14870,0
|
|
20230607,175300,546302140,14870,14870,14870,14870,0
|
|
20230607,175200,546302140,14870,14870,14870,14870,0
|
|
20230607,175100,546302140,14870,14870,14870,14870,0
|
|
20230607,175000,546302140,14870,14870,14870,14870,0
|
|
20230607,174900,546302140,14870,14870,14870,14870,0
|
|
20230607,174800,546302140,14870,14870,14870,14870,0
|
|
20230607,174700,546302140,14870,14870,14870,14870,0
|
|
20230607,174600,546302140,14870,14870,14870,14870,0
|
|
20230607,174500,546302140,14870,14870,14870,14870,0
|
|
20230607,174400,546302140,14870,14870,14870,14870,0
|
|
20230607,174300,546302140,14870,14870,14870,14870,0
|
|
20230607,174200,546302140,14870,14870,14870,14870,0
|
|
20230607,174100,546302140,14870,14870,14870,14870,0
|
|
20230607,174000,546302140,14870,14870,14870,14870,0
|
|
20230607,173900,546302140,14870,14870,14870,14870,0
|
|
20230607,173800,546302140,14870,14870,14870,14870,0
|
|
20230607,173700,546302140,14870,14870,14870,14870,0
|
|
20230607,173600,546302140,14870,14870,14870,14870,1415
|
|
20230607,173500,546302140,14870,14870,14870,14870,0
|
|
20230607,173400,546302140,14870,14870,14870,14870,0
|
|
20230607,173300,546302140,14870,14870,14870,14870,0
|
|
20230607,173200,546302140,14870,14870,14870,14870,0
|
|
20230607,173100,546302140,14870,14870,14870,14870,0
|
|
20230607,173000,546302140,14870,14870,14870,14870,0
|
|
20230607,172900,546302140,14870,14870,14870,14870,0
|
|
20230607,172800,546302140,14870,14870,14870,14870,0
|
|
20230607,172700,546302140,14870,14870,14870,14870,0
|
|
20230607,172600,546302140,14870,14870,14870,14870,0
|
|
20230607,172500,546302140,14870,14870,14870,14870,0
|
|
20230607,172400,546302140,14870,14870,14870,14870,0
|
|
20230607,172300,546302140,14870,14870,14870,14870,0
|
|
20230607,172200,546302140,14870,14870,14870,14870,0
|
|
20230607,172100,546302140,14870,14870,14870,14870,0
|
|
20230607,172000,546302140,14870,14870,14870,14870,0
|
|
20230607,171900,546302140,14870,14870,14870,14870,0
|
|
20230607,171800,546302140,14870,14870,14870,14870,0
|
|
20230607,171700,546302140,14870,14870,14870,14870,0
|
|
20230607,171600,546302140,14870,14870,14870,14870,0
|
|
20230607,171500,546302140,14870,14870,14870,14870,0
|
|
20230607,171400,546302140,14870,14870,14870,14870,0
|
|
20230607,171300,546302140,14870,14870,14870,14870,0
|
|
20230607,171200,546302140,14870,14870,14870,14870,0
|
|
20230607,171100,546302140,14870,14870,14870,14870,0
|
|
20230607,171000,546302140,14870,14870,14870,14870,0
|
|
20230607,170900,546302140,14870,14870,14870,14870,0
|
|
20230607,170800,546302140,14870,14870,14870,14870,0
|
|
20230607,170700,546302140,14870,14870,14870,14870,0
|
|
20230607,170600,546302140,14870,14870,14870,14870,1415
|
|
20230607,170500,546302140,14870,14870,14870,14870,0
|
|
20230607,170400,546302140,14870,14870,14870,14870,0
|
|
20230607,170300,546302140,14870,14870,14870,14870,0
|
|
20230607,170200,546302140,14870,14870,14870,14870,0
|
|
20230607,170100,546302140,14870,14870,14870,14870,0
|
|
20230607,170000,546302140,14870,14870,14870,14870,0
|
|
20230607,165900,546302140,14870,14870,14870,14870,0
|
|
20230607,165800,546302140,14870,14870,14870,14870,0
|
|
20230607,165700,546302140,14870,14870,14870,14870,0
|
|
20230607,165600,546302140,14870,14870,14870,14870,0
|
|
20230607,165500,546302140,14870,14870,14870,14870,0
|
|
20230607,165400,546302140,14870,14870,14870,14870,0
|
|
20230607,165300,546302140,14870,14870,14870,14870,0
|
|
20230607,165200,546302140,14870,14870,14870,14870,0
|
|
20230607,165100,546302140,14870,14870,14870,14870,0
|
|
20230607,165000,546302140,14870,14870,14870,14870,0
|
|
20230607,164900,546302140,14870,14870,14870,14870,0
|
|
20230607,164800,546302140,14870,14870,14870,14870,0
|
|
20230607,164700,546302140,14870,14870,14870,14870,0
|
|
20230607,164600,546302140,14870,14870,14870,14870,0
|
|
20230607,164500,546302140,14870,14870,14870,14870,0
|
|
20230607,164400,546302140,14870,14870,14870,14870,0
|
|
20230607,164300,546302140,14870,14870,14870,14870,0
|
|
20230607,164200,546302140,14870,14870,14870,14870,0
|
|
20230607,164100,546302140,14870,14870,14870,14870,0
|
|
20230607,164000,546302140,14870,14870,14870,14870,0
|
|
20230607,163900,546302140,14870,14870,14870,14870,0
|
|
20230607,163800,546302140,14870,14870,14870,14870,0
|
|
20230607,163700,546302140,14870,14870,14870,14870,0
|
|
20230607,163600,546302140,14870,14870,14870,14870,1415
|
|
20230607,163500,546302140,14870,14870,14870,14870,0
|
|
20230607,163400,546302140,14870,14870,14870,14870,0
|
|
20230607,163300,546302140,14870,14870,14870,14870,0
|
|
20230607,163200,546302140,14870,14870,14870,14870,0
|
|
20230607,163100,546302140,14870,14870,14870,14870,0
|
|
20230607,163000,546302140,14870,14870,14870,14870,0
|
|
20230607,162900,546302140,14870,14870,14870,14870,0
|
|
20230607,162800,546302140,14870,14870,14870,14870,0
|
|
20230607,162700,546302140,14870,14870,14870,14870,0
|
|
20230607,162600,546302140,14870,14870,14870,14870,0
|
|
20230607,162500,546302140,14870,14870,14870,14870,0
|
|
20230607,162400,546302140,14870,14870,14870,14870,0
|
|
20230607,162300,546302140,14870,14870,14870,14870,0
|
|
20230607,162200,546302140,14870,14870,14870,14870,0
|
|
20230607,162100,546302140,14870,14870,14870,14870,0
|
|
20230607,162000,546302140,14870,14870,14870,14870,0
|
|
20230607,161900,546302140,14870,14870,14870,14870,0
|
|
20230607,161800,546302140,14870,14870,14870,14870,0
|
|
20230607,161700,546302140,14870,14870,14870,14870,0
|
|
20230607,161600,546302140,14870,14870,14870,14870,0
|
|
20230607,161500,546302140,14870,14870,14870,14870,0
|
|
20230607,161400,546302140,14870,14870,14870,14870,0
|
|
20230607,161300,546302140,14870,14870,14870,14870,0
|
|
20230607,161200,546302140,14870,14870,14870,14870,0
|
|
20230607,161100,546302140,14870,14870,14870,14870,0
|
|
20230607,161000,546302140,14870,14870,14870,14870,0
|
|
20230607,160900,546302140,14870,14870,14870,14870,0
|
|
20230607,160800,546302140,14870,14870,14870,14870,0
|
|
20230607,160700,546302140,14870,14870,14870,14870,0
|
|
20230607,160600,546302140,14870,14870,14870,14870,1415
|
|
20230607,160500,546302140,14870,14870,14870,14870,0
|
|
20230607,160400,546302140,14870,14870,14870,14870,0
|
|
20230607,160300,546302140,14870,14870,14870,14870,0
|
|
20230607,160200,546302140,14870,14870,14870,14870,0
|
|
20230607,160100,546302140,14870,14870,14870,14870,0
|
|
20230607,160000,546302140,14870,14870,14870,14870,0
|
|
20230607,155900,546302140,14870,14870,14870,14870,0
|
|
20230607,155800,546302140,14870,14870,14870,14870,0
|
|
20230607,155700,546302140,14870,14870,14870,14870,0
|
|
20230607,155600,546302140,14870,14870,14870,14870,0
|
|
20230607,155500,546302140,14870,14870,14870,14870,0
|
|
20230607,155400,546302140,14870,14870,14870,14870,0
|
|
20230607,155300,546302140,14870,14870,14870,14870,0
|
|
20230607,155200,546302140,14870,14870,14870,14870,0
|
|
20230607,155100,546302140,14870,14870,14870,14870,0
|
|
20230607,155000,546302140,14870,14870,14870,14870,0
|
|
20230607,154900,546302140,14870,14870,14870,14870,0
|
|
20230607,154800,546302140,14870,14870,14870,14870,0
|
|
20230607,154700,546302140,14870,14870,14870,14870,0
|
|
20230607,154600,546302140,14870,14870,14870,14870,0
|
|
20230607,154500,546302140,14870,14870,14870,14870,0
|
|
20230607,154400,546302140,14870,14870,14870,14870,0
|
|
20230607,154300,546302140,14870,14870,14870,14870,0
|
|
20230607,154200,546302140,14870,14870,14870,14870,0
|
|
20230607,154100,546302140,14870,14870,14870,14870,0
|
|
20230607,154000,546302140,14870,14870,14870,14870,0
|
|
20230607,153900,546302140,14870,14870,14870,14870,0
|
|
20230607,153800,546302140,14870,14870,14870,14870,0
|
|
20230607,153700,546302140,14870,14870,14870,14870,0
|
|
20230607,153600,546302140,14870,14870,14870,14870,1415
|
|
20230607,153500,546302140,14870,14870,14870,14870,0
|
|
20230607,153400,546302140,14870,14870,14870,14870,0
|
|
20230607,153300,546302140,14870,14870,14870,14870,0
|
|
20230607,153200,546302140,14870,14870,14870,14870,0
|
|
20230607,153100,546302140,14870,14870,14870,14870,0
|
|
20230607,153000,546302140,14870,14870,14870,14870,1415
|
|
20230607,152900,525261090,14830,14830,14830,14830,0
|
|
20230607,152800,525261090,14830,14830,14830,14830,0
|
|
20230607,152700,525261090,14830,14830,14830,14830,0
|
|
20230607,152600,525261090,14830,14830,14830,14830,0
|
|
20230607,152500,525261090,14830,14830,14830,14830,0
|
|
20230607,152400,525261090,14830,14830,14830,14830,0
|
|
20230607,152300,525261090,14830,14830,14830,14830,0
|
|
20230607,152200,525261090,14830,14830,14830,14830,0
|
|
20230607,152100,525261090,14830,14830,14830,14830,0
|
|
20230607,152000,525261090,14830,14830,14830,14830,0
|
|
20230607,151900,525261090,14830,14830,14830,14790,21
|
|
20230607,151800,524950220,14800,14800,14830,14800,194
|
|
20230607,151700,522078900,14810,14810,14830,14800,180
|
|
20230607,151600,519414360,14830,14830,14830,14830,107
|
|
20230607,151500,517827550,14800,14800,14800,14800,7
|
|
20230607,151400,517723950,14810,14810,14810,14810,7
|
|
20230607,151300,517620280,14810,14810,14810,14800,95
|
|
20230607,151200,516213880,14800,14800,14800,14800,0
|
|
20230607,151100,516213880,14800,14800,14800,14800,146
|
|
20230607,151000,514053080,14800,14790,14800,14780,206
|
|
20230607,150900,511004390,14790,14800,14800,14790,80
|
|
20230607,150800,509820990,14800,14820,14820,14800,140
|
|
20230607,150700,507747490,14810,14830,14830,14810,61
|
|
20230607,150600,506843860,14830,14830,14830,14830,0
|
|
20230607,150500,506843860,14830,14780,14830,14780,10
|
|
20230607,150400,506695610,14760,14770,14770,14760,272
|
|
20230607,150300,502679860,14770,14790,14790,14770,267
|
|
20230607,150200,498733940,14790,14800,14800,14790,35
|
|
20230607,150100,498216280,14800,14800,14800,14800,47
|
|
20230607,150000,497520680,14800,14800,14850,14800,40
|
|
20230607,145900,496927080,14850,14850,14850,14850,32
|
|
20230607,145800,496451880,14800,14850,14850,14800,36
|
|
20230607,145700,495917480,14850,14840,14850,14800,88
|
|
20230607,145600,494612200,14840,14810,14840,14810,107
|
|
20230607,145500,493026570,14850,14850,14850,14850,32
|
|
20230607,145400,492551370,14810,14850,14850,14810,68
|
|
20230607,145300,491541730,14810,14850,14850,14810,58
|
|
20230607,145200,490680630,14860,14820,14860,14820,36
|
|
20230607,145100,490145830,14870,14860,14870,14820,70
|
|
20230607,145000,489105500,14820,14820,14820,14820,2
|
|
20230607,144900,489075860,14810,14860,14860,14810,56
|
|
20230607,144800,488244880,14860,14860,14860,14810,69
|
|
20230607,144700,487219790,14860,14860,14860,14860,32
|
|
20230607,144600,486744270,14860,14860,14860,14860,32
|
|
20230607,144500,486268750,14860,14860,14860,14860,64
|
|
20230607,144400,485317710,14860,14860,14860,14860,32
|
|
20230607,144300,484842190,14860,14860,14860,14860,32
|
|
20230607,144200,484366670,14860,14850,14860,14850,64
|
|
20230607,144100,483415950,14860,14860,14860,14860,32
|
|
20230607,144000,482940430,14820,14870,14870,14820,435
|
|
20230607,143900,476475960,14870,14870,14870,14870,64
|
|
20230607,143800,475524280,14870,14870,14870,14870,32
|
|
20230607,143700,475048440,14870,14870,14870,14870,32
|
|
20230607,143600,474572600,14870,14870,14870,14870,64
|
|
20230607,143500,473620920,14870,14870,14870,14870,32
|
|
20230607,143400,473145080,14870,14870,14870,14870,32
|
|
20230607,143300,472669240,14870,14870,14870,14870,64
|
|
20230607,143200,471717560,14870,14870,14870,14870,32
|
|
20230607,143100,471241720,14870,14870,14870,14870,32
|
|
20230607,143000,470765880,14870,14840,14870,14840,73
|
|
20230607,142900,469680640,14870,14870,14870,14870,32
|
|
20230607,142800,469204800,14870,14870,14870,14870,1032
|
|
20230607,142700,453858960,14860,14870,14870,14860,64
|
|
20230607,142600,452907600,14870,14870,14870,14870,58
|
|
20230607,142500,452045140,14870,14870,14870,14870,32
|
|
20230607,142400,451569300,14850,14860,14860,14850,103
|
|
20230607,142300,450038760,14860,14860,14860,14860,65
|
|
20230607,142200,449072860,14840,14860,14860,14840,33
|
|
20230607,142100,448582500,14860,14830,14860,14830,72
|
|
20230607,142000,447513540,14820,14830,14830,14820,75
|
|
20230607,141900,446401610,14840,14830,14840,14830,73
|
|
20230607,141800,445318650,14860,14830,14860,14830,33
|
|
20230607,141700,444828480,14860,14830,14860,14830,34
|
|
20230607,141600,444323590,14850,14850,14850,14850,0
|
|
20230607,141500,444323590,14850,14850,14850,14850,0
|
|
20230607,141400,444323590,14850,14790,14850,14760,92
|
|
20230607,141300,442963720,14790,14790,14790,14760,55
|
|
20230607,141200,442150790,14810,14830,14850,14810,97
|
|
20230607,141100,440713160,14820,14850,14860,14820,197
|
|
20230607,141000,437788290,14850,14860,14860,14850,162
|
|
20230607,140900,435382250,14860,14850,14860,14850,121
|
|
20230607,140800,433584700,14860,14850,14860,14850,40
|
|
20230607,140700,432990360,14850,14860,14860,14850,435
|
|
20230607,140600,426530260,14880,14870,14880,14860,916
|
|
20230607,140500,412909340,14880,14890,14890,14880,558
|
|
20230607,140400,404606290,14880,14870,14880,14870,53
|
|
20230607,140300,403817750,14870,14880,14880,14870,550
|
|
20230607,140200,395638250,14880,14870,14880,14870,59
|
|
20230607,140100,394760830,14870,14870,14870,14870,10
|
|
20230607,140000,394612130,14900,14900,14900,14900,41
|
|
20230607,135900,394001230,14900,14900,14900,14900,1
|
|
20230607,135800,393986330,14870,14870,14870,14870,0
|
|
20230607,135700,393986330,14870,14880,14880,14870,94
|
|
20230607,135600,392587940,14870,14850,14870,14850,459
|
|
20230607,135500,385766400,14840,14840,14840,14840,61
|
|
20230607,135400,384861160,14840,14830,14840,14830,38
|
|
20230607,135300,384297290,14830,14830,14830,14820,49
|
|
20230607,135200,383570680,14820,14810,14820,14810,37
|
|
20230607,135100,383022400,14820,14810,14820,14810,57
|
|
20230607,135000,382177900,14800,14810,14810,14800,10
|
|
20230607,134900,382029840,14820,14810,14820,14810,39
|
|
20230607,134800,381451920,14820,14810,14820,14810,39
|
|
20230607,134700,380874000,14820,14810,14820,14810,91
|
|
20230607,134600,379525440,14810,14800,14810,14800,16
|
|
20230607,134500,379288540,14800,14810,14810,14800,175
|
|
20230607,134400,376697280,14810,14810,14810,14810,39
|
|
20230607,134300,376119690,14800,14800,14800,14800,27
|
|
20230607,134200,375720090,14800,14800,14800,14800,6
|
|
20230607,134100,375631290,14790,14790,14790,14790,0
|
|
20230607,134000,375631290,14790,14800,14800,14790,29
|
|
20230607,133900,375202100,14800,14810,14810,14800,30
|
|
20230607,133800,374757900,14810,14810,14820,14810,98
|
|
20230607,133700,373306500,14810,14800,14810,14800,39
|
|
20230607,133600,372728970,14810,14810,14810,14810,33
|
|
20230607,133500,372240240,14800,14800,14800,14800,71
|
|
20230607,133400,371189440,14790,14800,14800,14790,99
|
|
20230607,133300,369724300,14800,14790,14800,14790,39
|
|
20230607,133200,369147160,14800,14780,14800,14780,12
|
|
20230607,133100,368969710,14790,14790,14790,14790,0
|
|
20230607,133000,368969710,14790,14780,14790,14770,186
|
|
20230607,132900,366220670,14780,14780,14780,14780,111
|
|
20230607,132800,364580090,14770,14770,14770,14770,6
|
|
20230607,132700,364491470,14770,14760,14770,14760,56
|
|
20230607,132600,363664410,14760,14750,14760,14750,328
|
|
20230607,132500,358825450,14750,14740,14750,14740,677
|
|
20230607,132400,348846140,14740,14740,14740,14740,1
|
|
20230607,132300,348831400,14740,14750,14750,14740,44
|
|
20230607,132200,348182830,14740,14740,14740,14740,43
|
|
20230607,132100,347549010,14740,14740,14740,14740,44
|
|
20230607,132000,346900450,14720,14710,14720,14710,45
|
|
20230607,131900,346238060,14710,14690,14710,14690,127
|
|
20230607,131800,344371680,14680,14690,14690,14680,94
|
|
20230607,131700,342990940,14700,14700,14700,14700,103
|
|
20230607,131600,341476840,14720,14730,14730,14720,415
|
|
20230607,131500,335363940,14690,14690,14690,14690,0
|
|
20230607,131400,335363940,14690,14690,14690,14690,0
|
|
20230607,131300,335363940,14690,14690,14690,14690,1
|
|
20230607,131200,335349250,14710,14720,14720,14710,34
|
|
20230607,131100,334848860,14720,14720,14720,14720,0
|
|
20230607,131000,334848860,14720,14720,14720,14720,0
|
|
20230607,130900,334848860,14720,14720,14720,14720,0
|
|
20230607,130800,334848860,14720,14700,14730,14700,9
|
|
20230607,130700,334716410,14700,14710,14710,14700,129
|
|
20230607,130600,332820060,14730,14730,14730,14730,0
|
|
20230607,130500,332820060,14730,14730,14730,14730,0
|
|
20230607,130400,332820060,14730,14730,14730,14730,4
|
|
20230607,130300,332761140,14710,14710,14710,14710,7
|
|
20230607,130200,332658170,14710,14710,14710,14710,0
|
|
20230607,130100,332658170,14710,14710,14710,14710,0
|
|
20230607,130000,332658170,14710,14710,14710,14710,21
|
|
20230607,125900,332349260,14720,14720,14720,14720,0
|
|
20230607,125800,332349260,14720,14720,14720,14720,3
|
|
20230607,125700,332305100,14720,14720,14720,14720,0
|
|
20230607,125600,332305100,14720,14720,14720,14720,0
|
|
20230607,125500,332305100,14720,14720,14720,14720,2
|
|
20230607,125400,332275660,14730,14730,14730,14730,2
|
|
20230607,125300,332246200,14730,14730,14730,14730,0
|
|
20230607,125200,332246200,14730,14730,14730,14730,1
|
|
20230607,125100,332231470,14710,14710,14710,14710,0
|
|
20230607,125000,332231470,14710,14710,14710,14710,0
|
|
20230607,124900,332231470,14710,14710,14710,14710,0
|
|
20230607,124800,332231470,14710,14710,14710,14710,0
|
|
20230607,124700,332231470,14710,14710,14710,14710,0
|
|
20230607,124600,332231470,14710,14710,14710,14710,0
|
|
20230607,124500,332231470,14710,14710,14710,14710,108
|
|
20230607,124400,330642790,14700,14700,14700,14700,0
|
|
20230607,124300,330642790,14700,14700,14700,14700,0
|
|
20230607,124200,330642790,14700,14700,14700,14700,0
|
|
20230607,124100,330642790,14700,14700,14700,14700,0
|
|
20230607,124000,330642790,14700,14700,14700,14700,0
|
|
20230607,123900,330642790,14700,14690,14700,14690,6
|
|
20230607,123800,330554630,14700,14700,14700,14700,4
|
|
20230607,123700,330495830,14720,14720,14720,14720,0
|
|
20230607,123600,330495830,14720,14720,14720,14720,0
|
|
20230607,123500,330495830,14720,14720,14720,14720,55
|
|
20230607,123400,329686230,14700,14700,14700,14700,0
|
|
20230607,123300,329686230,14700,14700,14700,14700,0
|
|
20230607,123200,329686230,14700,14700,14700,14700,0
|
|
20230607,123100,329686230,14700,14700,14700,14700,4
|
|
20230607,123000,329627430,14690,14690,14690,14690,0
|
|
20230607,122900,329627430,14690,14690,14690,14690,22
|
|
20230607,122800,329304250,14690,14690,14690,14690,7
|
|
20230607,122700,329201420,14690,14690,14690,14690,0
|
|
20230607,122600,329201420,14690,14690,14690,14690,0
|
|
20230607,122500,329201420,14690,14690,14690,14690,0
|
|
20230607,122400,329201420,14690,14690,14690,14690,33
|
|
20230607,122300,328716650,14690,14690,14690,14690,10
|
|
20230607,122200,328569750,14700,14700,14700,14700,143
|
|
20230607,122100,326467650,14680,14680,14680,14680,7
|
|
20230607,122000,326364890,14680,14680,14680,14680,156
|
|
20230607,121900,324074810,14690,14690,14690,14690,0
|
|
20230607,121800,324074810,14690,14690,14690,14690,0
|
|
20230607,121700,324074810,14690,14700,14700,14690,114
|
|
20230607,121600,322399320,14700,14700,14700,14700,88
|
|
20230607,121500,321105720,14700,14700,14700,14700,0
|
|
20230607,121400,321105720,14700,14700,14700,14700,0
|
|
20230607,121300,321105720,14700,14710,14710,14700,2110
|
|
20230607,121200,290088670,14710,14710,14710,14710,6
|
|
20230607,121100,290000410,14720,14710,14720,14710,27
|
|
20230607,121000,289603190,14710,14710,14710,14710,101
|
|
20230607,120900,288117480,14710,14710,14710,14710,0
|
|
20230607,120800,288117480,14710,14710,14710,14710,0
|
|
20230607,120700,288117480,14710,14710,14710,14710,1
|
|
20230607,120600,288102770,14710,14710,14710,14710,0
|
|
20230607,120500,288102770,14710,14710,14710,14710,0
|
|
20230607,120400,288102770,14710,14710,14710,14710,4
|
|
20230607,120300,288043930,14710,14710,14710,14710,4
|
|
20230607,120200,287985090,14710,14710,14710,14710,905
|
|
20230607,120100,274672540,14720,14720,14720,14720,0
|
|
20230607,120000,274672540,14720,14720,14720,14720,0
|
|
20230607,115900,274672540,14720,14720,14720,14720,0
|
|
20230607,115800,274672540,14720,14720,14720,14720,3
|
|
20230607,115700,274628380,14710,14710,14710,14710,1
|
|
20230607,115600,274613670,14710,14710,14710,14710,0
|
|
20230607,115500,274613670,14710,14710,14710,14710,312
|
|
20230607,115400,270024150,14720,14720,14720,14720,403
|
|
20230607,115300,264091990,14720,14720,14720,14720,6
|
|
20230607,115200,264003670,14720,14720,14720,14720,103
|
|
20230607,115100,262487510,14710,14710,14710,14710,17
|
|
20230607,115000,262237440,14720,14720,14720,14720,0
|
|
20230607,114900,262237440,14720,14720,14720,14720,0
|
|
20230607,114800,262237440,14720,14720,14720,14720,32
|
|
20230607,114700,261766400,14720,14720,14720,14720,13
|
|
20230607,114600,261575040,14710,14710,14710,14710,0
|
|
20230607,114500,261575040,14710,14710,14710,14710,1
|
|
20230607,114400,261560330,14710,14710,14710,14710,60
|
|
20230607,114300,260677730,14710,14710,14710,14710,0
|
|
20230607,114200,260677730,14710,14720,14720,14710,324
|
|
20230607,114100,255911450,14720,14720,14720,14720,0
|
|
20230607,114000,255911450,14720,14720,14720,14720,10
|
|
20230607,113900,255764250,14710,14710,14710,14710,10
|
|
20230607,113800,255617150,14710,14710,14710,14710,0
|
|
20230607,113700,255617150,14710,14720,14720,14710,70
|
|
20230607,113600,254587410,14710,14710,14710,14710,0
|
|
20230607,113500,254587410,14710,14700,14710,14700,238
|
|
20230607,113400,251087460,14700,14700,14700,14700,34
|
|
20230607,113300,250587660,14710,14710,14710,14710,359
|
|
20230607,113200,245306770,14710,14710,14710,14710,0
|
|
20230607,113100,245306770,14710,14710,14710,14710,800
|
|
20230607,113000,233538770,14710,14720,14720,14710,600
|
|
20230607,112900,224710530,14730,14730,14730,14730,956
|
|
20230607,112800,210628650,14730,14730,14730,14730,0
|
|
20230607,112700,210628650,14730,14730,14730,14730,27
|
|
20230607,112600,210230940,14740,14740,14740,14740,143
|
|
20230607,112500,208123120,14750,14750,14750,14750,0
|
|
20230607,112400,208123120,14750,14750,14750,14750,18
|
|
20230607,112300,207857620,14750,14750,14750,14750,2
|
|
20230607,112200,207828120,14740,14740,14740,14740,16
|
|
20230607,112100,207592280,14740,14740,14740,14740,11
|
|
20230607,112000,207430140,14750,14750,14750,14750,0
|
|
20230607,111900,207430140,14750,14750,14750,14750,8
|
|
20230607,111800,207312140,14750,14750,14750,14750,8
|
|
20230607,111700,207194140,14750,14750,14750,14750,0
|
|
20230607,111600,207194140,14750,14750,14750,14750,3
|
|
20230607,111500,207149890,14750,14750,14750,14750,5
|
|
20230607,111400,207076140,14740,14740,14740,14740,0
|
|
20230607,111300,207076140,14740,14740,14740,14740,1
|
|
20230607,111200,207061400,14750,14750,14750,14750,101
|
|
20230607,111100,205571650,14740,14740,14740,14740,0
|
|
20230607,111000,205571650,14740,14740,14740,14740,13
|
|
20230607,110900,205380030,14720,14720,14720,14720,0
|
|
20230607,110800,205380030,14720,14720,14720,14720,0
|
|
20230607,110700,205380030,14720,14720,14720,14720,0
|
|
20230607,110600,205380030,14720,14720,14720,14720,10
|
|
20230607,110500,205232830,14730,14730,14730,14710,293
|
|
20230607,110400,200920410,14740,14740,14740,14740,0
|
|
20230607,110300,200920410,14740,14740,14740,14740,10
|
|
20230607,110200,200773010,14760,14730,14760,14700,2307
|
|
20230607,110100,166825590,14730,14740,14740,14730,400
|
|
20230607,110000,160933440,14740,14740,14740,14740,215
|
|
20230607,105900,157764340,14750,14750,14750,14750,0
|
|
20230607,105800,157764340,14750,14750,14750,14750,0
|
|
20230607,105700,157764340,14750,14750,14750,14750,0
|
|
20230607,105600,157764340,14750,14760,14760,14750,49
|
|
20230607,105500,157041130,14770,14780,14780,14770,2
|
|
20230607,105400,157011580,14780,14760,14780,14760,7
|
|
20230607,105300,156908180,14760,14760,14760,14760,0
|
|
20230607,105200,156908180,14760,14760,14760,14760,0
|
|
20230607,105100,156908180,14760,14760,14760,14760,0
|
|
20230607,105000,156908180,14760,14760,14760,14760,25
|
|
20230607,104900,156539180,14840,14770,14840,14740,18
|
|
20230607,104800,156273350,14830,14830,14830,14830,0
|
|
20230607,104700,156273350,14830,14830,14830,14830,1
|
|
20230607,104600,156258520,14830,14790,14830,14760,25
|
|
20230607,104500,155888660,14750,14800,14800,14750,13
|
|
20230607,104400,155696410,14800,14760,14800,14760,16
|
|
20230607,104300,155459880,14760,14790,14790,14760,6
|
|
20230607,104200,155371290,14790,14790,14790,14790,5
|
|
20230607,104100,155297340,14770,14770,14770,14770,0
|
|
20230607,104000,155297340,14770,14770,14770,14770,6
|
|
20230607,103900,155208720,14790,14790,14790,14790,0
|
|
20230607,103800,155208720,14790,14740,14790,14740,5
|
|
20230607,103700,155134970,14790,14740,14790,14740,40
|
|
20230607,103600,154543870,14730,14730,14730,14730,1
|
|
20230607,103500,154529140,14710,14710,14710,14710,0
|
|
20230607,103400,154529140,14710,14720,14720,14710,326
|
|
20230607,103300,149733600,14720,14720,14720,14720,185
|
|
20230607,103200,147010400,14720,14740,14740,14720,252
|
|
20230607,103100,143300840,14720,14720,14720,14720,0
|
|
20230607,103000,143300840,14720,14730,14730,14720,500
|
|
20230607,102900,135938570,14730,14730,14730,14730,15
|
|
20230607,102800,135717620,14740,14740,14740,14740,2
|
|
20230607,102700,135688140,14750,14750,14760,14750,5
|
|
20230607,102600,135614370,14740,14750,14750,14740,198
|
|
20230607,102500,132695640,14750,14790,14790,14750,502
|
|
20230607,102400,125290090,14760,14760,14760,14760,3
|
|
20230607,102300,125245810,14780,14760,14780,14760,61
|
|
20230607,102200,124345410,14800,14800,14800,14800,0
|
|
20230607,102100,124345410,14800,14800,14800,14800,0
|
|
20230607,102000,124345410,14800,14770,14800,14760,318
|
|
20230607,101900,119650900,14780,14780,14780,14780,4
|
|
20230607,101800,119591780,14800,14790,14800,14790,1185
|
|
20230607,101700,102058780,14790,14770,14800,14770,603
|
|
20230607,101600,93146490,14760,14760,14760,14760,20
|
|
20230607,101500,92851290,14770,14770,14770,14770,0
|
|
20230607,101400,92851290,14770,14770,14770,14770,4
|
|
20230607,101300,92792210,14740,14740,14740,14740,0
|
|
20230607,101200,92792210,14740,14740,14740,14740,0
|
|
20230607,101100,92792210,14740,14740,14740,14740,1
|
|
20230607,101000,92777470,14750,14770,14770,14750,6
|
|
20230607,100900,92688930,14760,14760,14760,14760,10
|
|
20230607,100800,92541330,14760,14750,14760,14750,20
|
|
20230607,100700,92246140,14760,14740,14760,14740,21
|
|
20230607,100600,91936520,14740,14740,14740,14740,1
|
|
20230607,100500,91921780,14740,14740,14740,14740,250
|
|
20230607,100400,88236780,14740,14740,14740,14740,4
|
|
20230607,100300,88177820,14730,14730,14730,14730,0
|
|
20230607,100200,88177820,14730,14730,14730,14730,14
|
|
20230607,100100,87971600,14740,14740,14740,14740,0
|
|
20230607,100000,87971600,14740,14740,14740,14740,4
|
|
20230607,095900,87912640,14730,14730,14730,14730,5
|
|
20230607,095800,87838990,14720,14720,14720,14720,5
|
|
20230607,095700,87765390,14700,14700,14700,14700,0
|
|
20230607,095600,87765390,14700,14740,14740,14700,449
|
|
20230607,095500,81157760,14720,14720,14720,14720,0
|
|
20230607,095400,81157760,14720,14720,14720,14720,7
|
|
20230607,095300,81054720,14720,14730,14740,14720,11
|
|
20230607,095200,80892710,14730,14740,14740,14730,120
|
|
20230607,095100,79124450,14750,14750,14750,14750,15
|
|
20230607,095000,78903200,14740,14770,14770,14740,6
|
|
20230607,094900,78814640,14770,14770,14770,14770,10
|
|
20230607,094800,78666940,14740,14760,14760,14740,1525
|
|
20230607,094700,56170540,14760,14760,14760,14760,60
|
|
20230607,094600,55284940,14770,14770,14770,14770,25
|
|
20230607,094500,54915690,14760,14760,14760,14760,0
|
|
20230607,094400,54915690,14760,14760,14760,14760,1
|
|
20230607,094300,54900930,14770,14770,14770,14770,0
|
|
20230607,094200,54900930,14770,14790,14790,14770,639
|
|
20230607,094100,45461420,14790,14790,14790,14790,11
|
|
20230607,094000,45298730,14800,14800,14800,14800,99
|
|
20230607,093900,43833530,14800,14800,14800,14800,13
|
|
20230607,093800,43641130,14800,14800,14800,14800,5
|
|
20230607,093700,43567130,14820,14820,14820,14820,18
|
|
20230607,093600,43300370,14800,14810,14830,14800,252
|
|
20230607,093500,39570230,14840,14840,14840,14840,33
|
|
20230607,093400,39080510,14840,14840,14840,14840,0
|
|
20230607,093300,39080510,14840,14840,14840,14840,0
|
|
20230607,093200,39080510,14840,14820,14840,14820,3
|
|
20230607,093100,39036020,14800,14800,14800,14800,0
|
|
20230607,093000,39036020,14800,14800,14800,14800,0
|
|
20230607,092900,39036020,14800,14800,14800,14800,21
|
|
20230607,092800,38725220,14800,14810,14810,14800,531
|
|
20230607,092700,30866330,14800,14800,14800,14800,0
|
|
20230607,092600,30866330,14800,14800,14800,14800,0
|
|
20230607,092500,30866330,14800,14800,14800,14800,0
|
|
20230607,092400,30866330,14800,14800,14800,14800,50
|
|
20230607,092300,30126330,14800,14820,14820,14800,614
|
|
20230607,092200,21035910,14860,14820,14860,14820,37
|
|
20230607,092100,20487370,14830,14830,14830,14830,1
|
|
20230607,092000,20472540,14820,14830,14830,14820,349
|
|
20230607,091900,15300220,14820,14830,14830,14820,49
|
|
20230607,091800,14573840,14820,14820,14820,14820,0
|
|
20230607,091700,14573840,14820,14830,14830,14820,90
|
|
20230607,091600,13240030,14820,14860,14860,14820,4
|
|
20230607,091500,13180630,14820,14820,14820,14820,0
|
|
20230607,091400,13180630,14820,14850,14850,14820,6
|
|
20230607,091300,13091580,14870,14880,14880,14870,468
|
|
20230607,091200,6129310,14890,14890,14890,14890,76
|
|
20230607,091100,4997670,14900,14900,14900,14900,3
|
|
20230607,091000,4952970,14890,14890,14890,14890,30
|
|
20230607,090900,4506270,14900,14900,14900,14900,0
|
|
20230607,090800,4506270,14900,14900,14900,14900,0
|
|
20230607,090700,4506270,14900,14890,14900,14890,77
|
|
20230607,090600,3359070,14880,14880,14880,14880,15
|
|
20230607,090500,3135870,14900,14900,14900,14900,33
|
|
20230607,090400,2644170,14880,14910,14910,14880,29
|
|
20230607,090300,2212350,14900,14900,14900,14900,0
|
|
20230607,090200,2212350,14900,14900,14900,14900,0
|
|
20230607,090100,2212350,14900,14900,14900,14900,5
|
|
20230607,090000,2137850,14950,14950,14950,14950,143
|