583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,184000,1131415430,12240,12240,12240,12240,907
|
|
20230613,183900,1131415430,12240,12240,12240,12240,0
|
|
20230613,183800,1131415430,12240,12240,12240,12240,0
|
|
20230613,183700,1131415430,12240,12240,12240,12240,0
|
|
20230613,183600,1131415430,12240,12240,12240,12240,0
|
|
20230613,183500,1131415430,12240,12240,12240,12240,0
|
|
20230613,183400,1131415430,12240,12240,12240,12240,0
|
|
20230613,183300,1131415430,12240,12240,12240,12240,0
|
|
20230613,183200,1131415430,12240,12240,12240,12240,0
|
|
20230613,183100,1131415430,12240,12240,12240,12240,0
|
|
20230613,183000,1131415430,12240,12240,12240,12240,0
|
|
20230613,182900,1131415430,12240,12240,12240,12240,0
|
|
20230613,182800,1131415430,12240,12240,12240,12240,0
|
|
20230613,182700,1131415430,12240,12240,12240,12240,0
|
|
20230613,182600,1131415430,12240,12240,12240,12240,0
|
|
20230613,182500,1131415430,12240,12240,12240,12240,0
|
|
20230613,182400,1131415430,12240,12240,12240,12240,0
|
|
20230613,182300,1131415430,12240,12240,12240,12240,0
|
|
20230613,182200,1131415430,12240,12240,12240,12240,0
|
|
20230613,182100,1131415430,12240,12240,12240,12240,0
|
|
20230613,182000,1131415430,12240,12240,12240,12240,0
|
|
20230613,181900,1131415430,12240,12240,12240,12240,0
|
|
20230613,181800,1131415430,12240,12240,12240,12240,0
|
|
20230613,181700,1131415430,12240,12240,12240,12240,0
|
|
20230613,181600,1131415430,12240,12240,12240,12240,0
|
|
20230613,181500,1131415430,12240,12240,12240,12240,0
|
|
20230613,181400,1131415430,12240,12240,12240,12240,0
|
|
20230613,181300,1131415430,12240,12240,12240,12240,0
|
|
20230613,181200,1131415430,12240,12240,12240,12240,0
|
|
20230613,181100,1131415430,12240,12240,12240,12240,0
|
|
20230613,181000,1131415430,12240,12240,12240,12240,907
|
|
20230613,180900,1131415430,12240,12240,12240,12240,0
|
|
20230613,180800,1131415430,12240,12240,12240,12240,0
|
|
20230613,180700,1131415430,12240,12240,12240,12240,0
|
|
20230613,180600,1131415430,12240,12240,12240,12240,0
|
|
20230613,180500,1131415430,12240,12240,12240,12240,0
|
|
20230613,180400,1131415430,12240,12240,12240,12240,0
|
|
20230613,180300,1131415430,12240,12240,12240,12240,0
|
|
20230613,180200,1131415430,12240,12240,12240,12240,0
|
|
20230613,180100,1131415430,12240,12240,12240,12240,0
|
|
20230613,180000,1131415430,12240,12240,12240,12240,0
|
|
20230613,175900,1131415430,12240,12240,12240,12240,0
|
|
20230613,175800,1131415430,12240,12240,12240,12240,0
|
|
20230613,175700,1131415430,12240,12240,12240,12240,0
|
|
20230613,175600,1131415430,12240,12240,12240,12240,0
|
|
20230613,175500,1131415430,12240,12240,12240,12240,0
|
|
20230613,175400,1131415430,12240,12240,12240,12240,0
|
|
20230613,175300,1131415430,12240,12240,12240,12240,0
|
|
20230613,175200,1131415430,12240,12240,12240,12240,0
|
|
20230613,175100,1131415430,12240,12240,12240,12240,0
|
|
20230613,175000,1131415430,12240,12240,12240,12240,0
|
|
20230613,174900,1131415430,12240,12240,12240,12240,0
|
|
20230613,174800,1131415430,12240,12240,12240,12240,0
|
|
20230613,174700,1131415430,12240,12240,12240,12240,0
|
|
20230613,174600,1131415430,12240,12240,12240,12240,0
|
|
20230613,174500,1131415430,12240,12240,12240,12240,0
|
|
20230613,174400,1131415430,12240,12240,12240,12240,0
|
|
20230613,174300,1131415430,12240,12240,12240,12240,0
|
|
20230613,174200,1131415430,12240,12240,12240,12240,0
|
|
20230613,174100,1131415430,12240,12240,12240,12240,0
|
|
20230613,174000,1131415430,12240,12240,12240,12240,907
|
|
20230613,173900,1131415430,12240,12240,12240,12240,0
|
|
20230613,173800,1131415430,12240,12240,12240,12240,0
|
|
20230613,173700,1131415430,12240,12240,12240,12240,0
|
|
20230613,173600,1131415430,12240,12240,12240,12240,0
|
|
20230613,173500,1131415430,12240,12240,12240,12240,0
|
|
20230613,173400,1131415430,12240,12240,12240,12240,0
|
|
20230613,173300,1131415430,12240,12240,12240,12240,0
|
|
20230613,173200,1131415430,12240,12240,12240,12240,0
|
|
20230613,173100,1131415430,12240,12240,12240,12240,0
|
|
20230613,173000,1131415430,12240,12240,12240,12240,0
|
|
20230613,172900,1131415430,12240,12240,12240,12240,0
|
|
20230613,172800,1131415430,12240,12240,12240,12240,0
|
|
20230613,172700,1131415430,12240,12240,12240,12240,0
|
|
20230613,172600,1131415430,12240,12240,12240,12240,0
|
|
20230613,172500,1131415430,12240,12240,12240,12240,0
|
|
20230613,172400,1131415430,12240,12240,12240,12240,0
|
|
20230613,172300,1131415430,12240,12240,12240,12240,0
|
|
20230613,172200,1131415430,12240,12240,12240,12240,0
|
|
20230613,172100,1131415430,12240,12240,12240,12240,0
|
|
20230613,172000,1131415430,12240,12240,12240,12240,0
|
|
20230613,171900,1131415430,12240,12240,12240,12240,0
|
|
20230613,171800,1131415430,12240,12240,12240,12240,0
|
|
20230613,171700,1131415430,12240,12240,12240,12240,0
|
|
20230613,171600,1131415430,12240,12240,12240,12240,0
|
|
20230613,171500,1131415430,12240,12240,12240,12240,0
|
|
20230613,171400,1131415430,12240,12240,12240,12240,0
|
|
20230613,171300,1131415430,12240,12240,12240,12240,0
|
|
20230613,171200,1131415430,12240,12240,12240,12240,0
|
|
20230613,171100,1131415430,12240,12240,12240,12240,0
|
|
20230613,171000,1131415430,12240,12240,12240,12240,907
|
|
20230613,170900,1131415430,12240,12240,12240,12240,0
|
|
20230613,170800,1131415430,12240,12240,12240,12240,0
|
|
20230613,170700,1131415430,12240,12240,12240,12240,0
|
|
20230613,170600,1131415430,12240,12240,12240,12240,0
|
|
20230613,170500,1131415430,12240,12240,12240,12240,0
|
|
20230613,170400,1131415430,12240,12240,12240,12240,0
|
|
20230613,170300,1131415430,12240,12240,12240,12240,0
|
|
20230613,170200,1131415430,12240,12240,12240,12240,0
|
|
20230613,170100,1131415430,12240,12240,12240,12240,0
|
|
20230613,170000,1131415430,12240,12240,12240,12240,0
|
|
20230613,165900,1131415430,12240,12240,12240,12240,0
|
|
20230613,165800,1131415430,12240,12240,12240,12240,0
|
|
20230613,165700,1131415430,12240,12240,12240,12240,0
|
|
20230613,165600,1131415430,12240,12240,12240,12240,0
|
|
20230613,165500,1131415430,12240,12240,12240,12240,0
|
|
20230613,165400,1131415430,12240,12240,12240,12240,0
|
|
20230613,165300,1131415430,12240,12240,12240,12240,0
|
|
20230613,165200,1131415430,12240,12240,12240,12240,0
|
|
20230613,165100,1131415430,12240,12240,12240,12240,0
|
|
20230613,165000,1131415430,12240,12240,12240,12240,0
|
|
20230613,164900,1131415430,12240,12240,12240,12240,0
|
|
20230613,164800,1131415430,12240,12240,12240,12240,0
|
|
20230613,164700,1131415430,12240,12240,12240,12240,0
|
|
20230613,164600,1131415430,12240,12240,12240,12240,0
|
|
20230613,164500,1131415430,12240,12240,12240,12240,0
|
|
20230613,164400,1131415430,12240,12240,12240,12240,0
|
|
20230613,164300,1131415430,12240,12240,12240,12240,0
|
|
20230613,164200,1131415430,12240,12240,12240,12240,0
|
|
20230613,164100,1131415430,12240,12240,12240,12240,0
|
|
20230613,164000,1131415430,12240,12240,12240,12240,907
|
|
20230613,163900,1131415430,12240,12240,12240,12240,0
|
|
20230613,163800,1131415430,12240,12240,12240,12240,0
|
|
20230613,163700,1131415430,12240,12240,12240,12240,0
|
|
20230613,163600,1131415430,12240,12240,12240,12240,0
|
|
20230613,163500,1131415430,12240,12240,12240,12240,0
|
|
20230613,163400,1131415430,12240,12240,12240,12240,0
|
|
20230613,163300,1131415430,12240,12240,12240,12240,0
|
|
20230613,163200,1131415430,12240,12240,12240,12240,0
|
|
20230613,163100,1131415430,12240,12240,12240,12240,0
|
|
20230613,163000,1131415430,12240,12240,12240,12240,0
|
|
20230613,162900,1131415430,12240,12240,12240,12240,0
|
|
20230613,162800,1131415430,12240,12240,12240,12240,0
|
|
20230613,162700,1131415430,12240,12240,12240,12240,0
|
|
20230613,162600,1131415430,12240,12240,12240,12240,0
|
|
20230613,162500,1131415430,12240,12240,12240,12240,0
|
|
20230613,162400,1131415430,12240,12240,12240,12240,0
|
|
20230613,162300,1131415430,12240,12240,12240,12240,0
|
|
20230613,162200,1131415430,12240,12240,12240,12240,0
|
|
20230613,162100,1131415430,12240,12240,12240,12240,0
|
|
20230613,162000,1131415430,12240,12240,12240,12240,0
|
|
20230613,161900,1131415430,12240,12240,12240,12240,0
|
|
20230613,161800,1131415430,12240,12240,12240,12240,0
|
|
20230613,161700,1131415430,12240,12240,12240,12240,0
|
|
20230613,161600,1131415430,12240,12240,12240,12240,0
|
|
20230613,161500,1131415430,12240,12240,12240,12240,0
|
|
20230613,161400,1131415430,12240,12240,12240,12240,0
|
|
20230613,161300,1131415430,12240,12240,12240,12240,0
|
|
20230613,161200,1131415430,12240,12240,12240,12240,0
|
|
20230613,161100,1131415430,12240,12240,12240,12240,0
|
|
20230613,161000,1131415430,12240,12240,12240,12240,907
|
|
20230613,160900,1131415430,12240,12240,12240,12240,0
|
|
20230613,160800,1131415430,12240,12240,12240,12240,0
|
|
20230613,160700,1131415430,12240,12240,12240,12240,0
|
|
20230613,160600,1131415430,12240,12240,12240,12240,0
|
|
20230613,160500,1131415430,12240,12240,12240,12240,0
|
|
20230613,160400,1131415430,12240,12240,12240,12240,0
|
|
20230613,160300,1131415430,12240,12240,12240,12240,0
|
|
20230613,160200,1131415430,12240,12240,12240,12240,0
|
|
20230613,160100,1131415430,12240,12240,12240,12240,0
|
|
20230613,160000,1131415430,12240,12240,12240,12240,0
|
|
20230613,155900,1131415430,12240,12240,12240,12240,0
|
|
20230613,155800,1131415430,12240,12240,12240,12240,0
|
|
20230613,155700,1131415430,12240,12240,12240,12240,0
|
|
20230613,155600,1131415430,12240,12240,12240,12240,0
|
|
20230613,155500,1131415430,12240,12240,12240,12240,0
|
|
20230613,155400,1131415430,12240,12240,12240,12240,0
|
|
20230613,155300,1131415430,12240,12240,12240,12240,0
|
|
20230613,155200,1131415430,12240,12240,12240,12240,0
|
|
20230613,155100,1131415430,12240,12240,12240,12240,0
|
|
20230613,155000,1131415430,12240,12240,12240,12240,0
|
|
20230613,154900,1131415430,12240,12240,12240,12240,0
|
|
20230613,154800,1131415430,12240,12240,12240,12240,0
|
|
20230613,154700,1131415430,12240,12240,12240,12240,0
|
|
20230613,154600,1131415430,12240,12240,12240,12240,0
|
|
20230613,154500,1131415430,12240,12240,12240,12240,0
|
|
20230613,154400,1131415430,12240,12240,12240,12240,0
|
|
20230613,154300,1131415430,12240,12240,12240,12240,0
|
|
20230613,154200,1131415430,12240,12240,12240,12240,0
|
|
20230613,154100,1131415430,12240,12240,12240,12240,0
|
|
20230613,154000,1131415430,12240,12240,12240,12240,907
|
|
20230613,153900,1131415430,12240,12240,12240,12240,0
|
|
20230613,153800,1131415430,12240,12240,12240,12240,0
|
|
20230613,153700,1131415430,12240,12240,12240,12240,0
|
|
20230613,153600,1131415430,12240,12240,12240,12240,0
|
|
20230613,153500,1131415430,12240,12240,12240,12240,0
|
|
20230613,153400,1131415430,12240,12240,12240,12240,0
|
|
20230613,153300,1131415430,12240,12240,12240,12240,0
|
|
20230613,153200,1131415430,12240,12240,12240,12240,0
|
|
20230613,153100,1131415430,12240,12240,12240,12240,0
|
|
20230613,153000,1131415430,12240,12240,12240,12240,907
|
|
20230613,152900,1120313750,12240,12240,12240,12240,0
|
|
20230613,152800,1120313750,12240,12240,12240,12240,0
|
|
20230613,152700,1120313750,12240,12240,12240,12240,0
|
|
20230613,152600,1120313750,12240,12240,12240,12240,0
|
|
20230613,152500,1120313750,12240,12240,12240,12240,0
|
|
20230613,152400,1120313750,12240,12240,12240,12240,0
|
|
20230613,152300,1120313750,12240,12240,12240,12240,0
|
|
20230613,152200,1120313750,12240,12240,12240,12240,0
|
|
20230613,152100,1120313750,12240,12240,12240,12240,0
|
|
20230613,152000,1120313750,12240,12240,12240,12240,0
|
|
20230613,151900,1120313750,12240,12240,12240,12230,1359
|
|
20230613,151800,1103683070,12230,12230,12240,12230,387
|
|
20230613,151700,1098949940,12240,12220,12240,12220,203
|
|
20230613,151600,1096467610,12220,12220,12220,12220,115
|
|
20230613,151500,1095062310,12230,12220,12230,12220,19
|
|
20230613,151400,1094830100,12230,12220,12230,12220,17
|
|
20230613,151300,1094622340,12230,12220,12230,12220,253
|
|
20230613,151200,1091528300,12220,12220,12220,12220,166
|
|
20230613,151100,1089499780,12230,12230,12230,12230,4
|
|
20230613,151000,1089450860,12230,12230,12240,12230,205
|
|
20230613,150900,1086942900,12240,12230,12240,12230,254
|
|
20230613,150800,1083836310,12230,12240,12240,12230,116
|
|
20230613,150700,1082416620,12240,12240,12240,12230,30
|
|
20230613,150600,1082049570,12240,12240,12240,12230,101
|
|
20230613,150500,1080813880,12240,12230,12240,12230,159
|
|
20230613,150400,1078868500,12230,12210,12230,12210,200
|
|
20230613,150300,1076425910,12210,12220,12220,12210,222
|
|
20230613,150200,1073714620,12220,12230,12230,12220,313
|
|
20230613,150100,1069887740,12240,12250,12250,12240,640
|
|
20230613,150000,1062048270,12260,12260,12260,12260,5
|
|
20230613,145900,1061986970,12250,12250,12250,12250,66
|
|
20230613,145800,1061178470,12260,12250,12260,12250,6
|
|
20230613,145700,1061104950,12260,12250,12260,12250,31
|
|
20230613,145600,1060725150,12250,12260,12260,12250,16
|
|
20230613,145500,1060529140,12250,12270,12270,12250,22
|
|
20230613,145400,1060259610,12260,12260,12260,12260,0
|
|
20230613,145300,1060259610,12260,12260,12260,12250,112
|
|
20230613,145200,1058887480,12270,12270,12270,12270,7
|
|
20230613,145100,1058801590,12260,12270,12270,12260,41
|
|
20230613,145000,1058298820,12270,12270,12270,12270,10
|
|
20230613,144900,1058176120,12260,12260,12260,12260,0
|
|
20230613,144800,1058176120,12260,12260,12260,12260,0
|
|
20230613,144700,1058176120,12260,12260,12260,12260,5
|
|
20230613,144600,1058114820,12260,12260,12260,12260,45
|
|
20230613,144500,1057563120,12260,12260,12260,12260,5
|
|
20230613,144400,1057501820,12260,12270,12270,12260,45
|
|
20230613,144300,1056950020,12280,12240,12280,12240,340
|
|
20230613,144200,1052776420,12230,12230,12230,12230,0
|
|
20230613,144100,1052776420,12230,12220,12260,12220,1833
|
|
20230613,144000,1030306520,12220,12250,12250,12220,376
|
|
20230613,143900,1025710470,12260,12260,12260,12260,4
|
|
20230613,143800,1025661430,12270,12280,12280,12270,45
|
|
20230613,143700,1025109080,12280,12270,12280,12270,234
|
|
20230613,143600,1022237870,12270,12270,12270,12270,0
|
|
20230613,143500,1022237870,12270,12270,12270,12270,0
|
|
20230613,143400,1022237870,12270,12270,12270,12270,2
|
|
20230613,143300,1022213330,12280,12280,12280,12280,0
|
|
20230613,143200,1022213330,12280,12230,12280,12230,50
|
|
20230613,143100,1021601780,12230,12230,12230,12230,17
|
|
20230613,143000,1021393870,12230,12230,12230,12230,150
|
|
20230613,142900,1019559370,12230,12230,12230,12230,15
|
|
20230613,142800,1019375920,12230,12230,12230,12230,1
|
|
20230613,142700,1019363690,12230,12230,12230,12230,110
|
|
20230613,142600,1018018390,12230,12220,12230,12220,33
|
|
20230613,142500,1017614960,12220,12230,12230,12220,131
|
|
20230613,142400,1016014130,12220,12220,12220,12220,7
|
|
20230613,142300,1015928590,12230,12230,12230,12210,81
|
|
20230613,142200,1014938890,12230,12220,12230,12220,101
|
|
20230613,142100,1013704660,12220,12230,12230,12210,1432
|
|
20230613,142000,996203610,12230,12230,12230,12230,0
|
|
20230613,141900,996203610,12230,12220,12230,12220,21
|
|
20230613,141800,995946940,12220,12220,12220,12220,507
|
|
20230613,141700,989751400,12220,12230,12230,12210,450
|
|
20230613,141600,984252710,12230,12240,12240,12230,45
|
|
20230613,141500,983702180,12240,12260,12260,12240,241
|
|
20230613,141400,980747640,12250,12270,12270,12250,135
|
|
20230613,141300,979093560,12300,12300,12300,12300,0
|
|
20230613,141200,979093560,12300,12300,12300,12300,0
|
|
20230613,141100,979093560,12300,12270,12300,12270,3
|
|
20230613,141000,979056690,12300,12310,12310,12300,2
|
|
20230613,140900,979032080,12310,12260,12310,12260,138
|
|
20230613,140800,977338200,12350,12250,12350,12250,714
|
|
20230613,140700,968577840,12250,12250,12250,12250,468
|
|
20230613,140600,962844840,12220,12220,12220,12220,115
|
|
20230613,140500,961439540,12210,12220,12230,12210,450
|
|
20230613,140400,955942510,12230,12230,12230,12230,79
|
|
20230613,140300,954976340,12230,12260,12260,12230,40
|
|
20230613,140200,954486970,12260,12250,12260,12250,4
|
|
20230613,140100,954437950,12230,12230,12230,12230,8
|
|
20230613,140000,954340110,12240,12240,12240,12240,0
|
|
20230613,135900,954340110,12240,12240,12240,12240,6
|
|
20230613,135800,954266670,12220,12220,12220,12220,0
|
|
20230613,135700,954266670,12220,12220,12220,12220,0
|
|
20230613,135600,954266670,12220,12250,12250,12220,81
|
|
20230613,135500,953276070,12290,12290,12290,12290,1
|
|
20230613,135400,953263780,12290,12280,12290,12240,17
|
|
20230613,135300,953055010,12310,12310,12310,12310,0
|
|
20230613,135200,953055010,12310,12300,12310,12200,1840
|
|
20230613,135100,930525170,12300,12300,12300,12300,10
|
|
20230613,135000,930402170,12300,12300,12300,12300,150
|
|
20230613,134900,928557170,12300,12300,12300,12300,1
|
|
20230613,134800,928544870,12280,12280,12280,12280,98
|
|
20230613,134700,927341430,12300,12300,12300,12300,0
|
|
20230613,134600,927341430,12300,12300,12300,12300,1
|
|
20230613,134500,927329130,12290,12290,12290,12290,0
|
|
20230613,134400,927329130,12290,12290,12290,12290,12
|
|
20230613,134300,927181650,12300,12300,12300,12300,10
|
|
20230613,134200,927058650,12300,12310,12310,12300,200
|
|
20230613,134100,924597650,12260,12260,12260,12260,0
|
|
20230613,134000,924597650,12260,12260,12260,12260,1
|
|
20230613,133900,924585390,12260,12270,12270,12260,54
|
|
20230613,133800,923923130,12260,12280,12300,12260,225
|
|
20230613,133700,921160120,12280,12280,12280,12280,2
|
|
20230613,133600,921135560,12280,12280,12290,12280,205
|
|
20230613,133500,918618150,12270,12270,12270,12270,10
|
|
20230613,133400,918495450,12260,12260,12260,12260,130
|
|
20230613,133300,916901650,12250,12250,12250,12250,4
|
|
20230613,133200,916852650,12250,12250,12250,12250,33
|
|
20230613,133100,916448400,12260,12280,12280,12250,286
|
|
20230613,133000,912944410,12260,12280,12280,12260,243
|
|
20230613,132900,909964750,12280,12290,12290,12270,23
|
|
20230613,132800,909682120,12290,12290,12290,12290,0
|
|
20230613,132700,909682120,12290,12270,12290,12270,20
|
|
20230613,132600,909436660,12270,12270,12270,12270,14
|
|
20230613,132500,909264880,12270,12270,12270,12270,2
|
|
20230613,132400,909240340,12270,12260,12270,12260,330
|
|
20230613,132300,905194240,12260,12260,12260,12260,0
|
|
20230613,132200,905194240,12260,12260,12260,12260,0
|
|
20230613,132100,905194240,12260,12280,12280,12260,1141
|
|
20230613,132000,891194420,12280,12280,12280,12280,0
|
|
20230613,131900,891194420,12280,12280,12280,12280,0
|
|
20230613,131800,891194420,12280,12290,12290,12280,6
|
|
20230613,131700,891120720,12280,12280,12280,12280,14
|
|
20230613,131600,890948800,12310,12310,12310,12310,0
|
|
20230613,131500,890948800,12310,12310,12310,12310,1
|
|
20230613,131400,890936490,12280,12280,12280,12280,0
|
|
20230613,131300,890936490,12280,12280,12280,12280,1
|
|
20230613,131200,890924210,12280,12280,12280,12280,0
|
|
20230613,131100,890924210,12280,12280,12280,12280,0
|
|
20230613,131000,890924210,12280,12280,12280,12280,2
|
|
20230613,130900,890899650,12270,12270,12270,12270,0
|
|
20230613,130800,890899650,12270,12270,12270,12270,0
|
|
20230613,130700,890899650,12270,12280,12310,12270,13
|
|
20230613,130600,890740010,12270,12270,12270,12270,1
|
|
20230613,130500,890727740,12270,12270,12270,12270,10
|
|
20230613,130400,890605040,12260,12260,12260,12260,0
|
|
20230613,130300,890605040,12260,12290,12290,12260,407
|
|
20230613,130200,885608480,12280,12290,12290,12280,120
|
|
20230613,130100,884134720,12280,12320,12320,12280,159
|
|
20230613,130000,882180690,12290,12290,12290,12290,0
|
|
20230613,125900,882180690,12290,12290,12290,12290,12
|
|
20230613,125800,882033210,12280,12290,12290,12280,120
|
|
20230613,125700,880559570,12280,12290,12290,12280,50
|
|
20230613,125600,879945560,12290,12290,12290,12290,0
|
|
20230613,125500,879945560,12290,12290,12290,12290,0
|
|
20230613,125400,879945560,12290,12290,12290,12290,0
|
|
20230613,125300,879945560,12290,12290,12290,12290,2
|
|
20230613,125200,879920980,12290,12280,12290,12280,121
|
|
20230613,125100,878434930,12280,12280,12280,12280,72
|
|
20230613,125000,877550770,12270,12270,12270,12270,1
|
|
20230613,124900,877538500,12280,12280,12280,12270,46
|
|
20230613,124800,876973630,12270,12270,12270,12270,0
|
|
20230613,124700,876973630,12270,12270,12270,12270,0
|
|
20230613,124600,876973630,12270,12270,12270,12270,0
|
|
20230613,124500,876973630,12270,12280,12280,12270,8
|
|
20230613,124400,876875420,12270,12270,12270,12270,32
|
|
20230613,124300,876482780,12270,12270,12270,12270,165
|
|
20230613,124200,874458230,12260,12270,12270,12260,409
|
|
20230613,124100,869443590,12270,12270,12270,12260,159
|
|
20230613,124000,867492860,12280,12300,12300,12280,189
|
|
20230613,123900,865170650,12290,12310,12310,12290,124
|
|
20230613,123800,863646440,12300,12300,12300,12300,4
|
|
20230613,123700,863597240,12290,12290,12290,12290,104
|
|
20230613,123600,862319080,12340,12340,12340,12340,0
|
|
20230613,123500,862319080,12340,12340,12340,12340,0
|
|
20230613,123400,862319080,12340,12340,12340,12340,1
|
|
20230613,123300,862306740,12340,12340,12340,12340,2
|
|
20230613,123200,862282060,12280,12280,12280,12280,0
|
|
20230613,123100,862282060,12280,12280,12280,12280,63
|
|
20230613,123000,861508420,12270,12270,12270,12270,20
|
|
20230613,122900,861263020,12270,12280,12280,12270,1541
|
|
20230613,122800,842354630,12330,12330,12330,12330,40
|
|
20230613,122700,841861430,12330,12330,12330,12330,31
|
|
20230613,122600,841479200,12260,12260,12260,12260,69
|
|
20230613,122500,840633260,12260,12260,12260,12260,86
|
|
20230613,122400,839578900,12260,12310,12310,12230,2823
|
|
20230613,122300,804980910,12290,12290,12290,12290,5
|
|
20230613,122200,804919460,12280,12320,12330,12280,735
|
|
20230613,122100,795871210,12330,12350,12350,12330,207
|
|
20230613,122000,793317570,12340,12340,12360,12340,50
|
|
20230613,121900,792699730,12360,12330,12360,12330,17
|
|
20230613,121800,792490060,12310,12310,12310,12310,30
|
|
20230613,121700,792120760,12310,12350,12360,12310,391
|
|
20230613,121600,787290640,12350,12380,12400,12350,463
|
|
20230613,121500,781570810,12400,12350,12400,12350,240
|
|
20230613,121400,778600800,12340,12320,12340,12320,7
|
|
20230613,121300,778514440,12320,12340,12340,12320,10
|
|
20230613,121200,778391120,12310,12310,12310,12310,17
|
|
20230613,121100,778181850,12320,12320,12320,12320,101
|
|
20230613,121000,776937530,12350,12350,12350,12350,1
|
|
20230613,120900,776925180,12310,12320,12320,12310,10
|
|
20230613,120800,776802060,12310,12310,12310,12310,0
|
|
20230613,120700,776802060,12310,12310,12310,12310,0
|
|
20230613,120600,776802060,12310,12350,12370,12310,255
|
|
20230613,120500,773652730,12300,12300,12300,12300,2
|
|
20230613,120400,773628130,12300,12300,12300,12300,2
|
|
20230613,120300,773603530,12300,12300,12300,12300,8
|
|
20230613,120200,773505130,12300,12330,12350,12300,51
|
|
20230613,120100,772875700,12320,12320,12320,12320,0
|
|
20230613,120000,772875700,12320,12320,12320,12300,13
|
|
20230613,115900,772715560,12300,12300,12300,12300,1
|
|
20230613,115800,772703260,12300,12300,12300,12300,0
|
|
20230613,115700,772703260,12300,12300,12300,12300,1
|
|
20230613,115600,772690960,12290,12310,12310,12290,333
|
|
20230613,115500,768596070,12310,12310,12310,12300,179
|
|
20230613,115400,766393530,12310,12310,12310,12310,0
|
|
20230613,115300,766393530,12310,12320,12320,12310,7
|
|
20230613,115200,766307300,12320,12320,12320,12320,5
|
|
20230613,115100,766245700,12320,12320,12320,12320,28
|
|
20230613,115000,765900740,12320,12320,12320,12310,140
|
|
20230613,114900,764177170,12330,12330,12330,12330,21
|
|
20230613,114800,763918240,12320,12320,12320,12320,216
|
|
20230613,114700,761257120,12350,12350,12350,12350,0
|
|
20230613,114600,761257120,12350,12350,12350,12350,0
|
|
20230613,114500,761257120,12350,12350,12350,12350,100
|
|
20230613,114400,760022120,12340,12340,12340,12340,58
|
|
20230613,114300,759306400,12320,12330,12330,12310,139
|
|
20230613,114200,757594520,12350,12350,12400,12350,1497
|
|
20230613,114100,739068560,12330,12310,12330,12310,27
|
|
20230613,114000,738735740,12310,12320,12320,12310,12
|
|
20230613,113900,738588010,12310,12310,12310,12310,5
|
|
20230613,113800,738526460,12280,12280,12280,12280,0
|
|
20230613,113700,738526460,12280,12280,12280,12280,0
|
|
20230613,113600,738526460,12280,12320,12320,12280,1278
|
|
20230613,113500,722806900,12330,12340,12340,12330,155
|
|
20230613,113400,720894990,12340,12350,12350,12340,35
|
|
20230613,113300,720462940,12350,12350,12350,12350,124
|
|
20230613,113200,718931540,12360,12360,12360,12360,97
|
|
20230613,113100,717732620,12360,12360,12360,12350,193
|
|
20230613,113000,715348690,12370,12370,12370,12370,50
|
|
20230613,112900,714730190,12380,12370,12380,12360,151
|
|
20230613,112800,712862940,12370,12370,12370,12370,0
|
|
20230613,112700,712862940,12370,12370,12370,12370,0
|
|
20230613,112600,712862940,12370,12380,12380,12360,79
|
|
20230613,112500,711885130,12350,12350,12350,12350,0
|
|
20230613,112400,711885130,12350,12380,12380,12350,116
|
|
20230613,112300,710449220,12380,12380,12380,12380,11
|
|
20230613,112200,710313040,12340,12400,12400,12340,2257
|
|
20230613,112100,682367660,12410,12410,12430,12410,666
|
|
20230613,112000,674100920,12410,12400,12410,12390,638
|
|
20230613,111900,666193520,12400,12410,12410,12400,10
|
|
20230613,111800,666069490,12410,12390,12410,12390,66
|
|
20230613,111700,665251030,12390,12390,12390,12390,2
|
|
20230613,111600,665226250,12400,12380,12400,12380,27
|
|
20230613,111500,664891950,12370,12380,12400,12370,227
|
|
20230613,111400,662083530,12390,12390,12390,12390,18
|
|
20230613,111300,661860510,12380,12400,12400,12380,257
|
|
20230613,111200,658677820,12410,12420,12420,12410,84
|
|
20230613,111100,657634660,12420,12420,12420,12420,12
|
|
20230613,111000,657485620,12410,12410,12410,12410,4
|
|
20230613,110900,657435980,12410,12410,12410,12410,1
|
|
20230613,110800,657423570,12420,12410,12420,12410,3
|
|
20230613,110700,657386320,12420,12410,12420,12410,20
|
|
20230613,110600,657137940,12360,12360,12360,12360,0
|
|
20230613,110500,657137940,12360,12360,12360,12360,0
|
|
20230613,110400,657137940,12360,12400,12420,12360,296
|
|
20230613,110300,653467490,12400,12400,12400,12400,0
|
|
20230613,110200,653467490,12400,12410,12410,12400,39
|
|
20230613,110100,652983880,12410,12400,12410,12400,39
|
|
20230613,110000,652500190,12410,12370,12410,12370,590
|
|
20230613,105900,645200140,12360,12360,12360,12360,127
|
|
20230613,105800,643630420,12360,12350,12360,12350,543
|
|
20230613,105700,636923930,12350,12350,12350,12350,20
|
|
20230613,105600,636676930,12350,12350,12350,12350,0
|
|
20230613,105500,636676930,12350,12330,12350,12330,131
|
|
20230613,105400,635060730,12330,12340,12340,12330,176
|
|
20230613,105300,632890370,12330,12340,12340,12330,61
|
|
20230613,105200,632137650,12340,12350,12350,12340,50
|
|
20230613,105100,631520620,12340,12330,12340,12330,20
|
|
20230613,105000,631273860,12320,12320,12320,12320,1
|
|
20230613,104900,631261540,12320,12320,12320,12300,151
|
|
20230613,104800,629402560,12320,12340,12340,12320,14
|
|
20230613,104700,629230000,12340,12340,12340,12300,88
|
|
20230613,104600,628145050,12340,12270,12340,12270,2903
|
|
20230613,104500,592414160,12270,12250,12280,12250,522
|
|
20230613,104400,586009230,12260,12240,12260,12240,987
|
|
20230613,104300,573917400,12240,12240,12240,12240,0
|
|
20230613,104200,573917400,12240,12240,12240,12240,6
|
|
20230613,104100,573843960,12240,12240,12240,12240,51
|
|
20230613,104000,573219720,12240,12240,12240,12240,0
|
|
20230613,103900,573219720,12240,12240,12240,12230,259
|
|
20230613,103800,570049850,12240,12240,12250,12240,22
|
|
20230613,103700,569780500,12230,12240,12240,12230,35
|
|
20230613,103600,569352400,12240,12240,12240,12240,6
|
|
20230613,103500,569278960,12260,12230,12260,12230,111
|
|
20230613,103400,567921400,12220,12230,12230,12220,165
|
|
20230613,103300,565904100,12230,12230,12230,12230,45
|
|
20230613,103200,565353750,12230,12230,12230,12230,46
|
|
20230613,103100,564791170,12230,12230,12230,12230,155
|
|
20230613,103000,562895520,12240,12250,12260,12240,182
|
|
20230613,102900,560667320,12260,12260,12260,12260,0
|
|
20230613,102800,560667320,12260,12260,12260,12260,0
|
|
20230613,102700,560667320,12260,12230,12260,12230,809
|
|
20230613,102600,550755740,12230,12230,12230,12230,93
|
|
20230613,102500,549618350,12230,12210,12230,12170,619
|
|
20230613,102400,542075770,12210,12210,12210,12210,108
|
|
20230613,102300,540757090,12200,12200,12210,12200,52
|
|
20230613,102200,540122680,12210,12190,12210,12190,231
|
|
20230613,102100,537304670,12190,12180,12190,12170,2149
|
|
20230613,102000,511130380,12180,12180,12180,12170,469
|
|
20230613,101900,505417970,12170,12180,12180,12170,216
|
|
20230613,101800,502787320,12190,12180,12190,12180,263
|
|
20230613,101700,499583380,12180,12180,12180,12180,0
|
|
20230613,101600,499583380,12180,12180,12180,12180,300
|
|
20230613,101500,495929380,12180,12180,12180,12180,125
|
|
20230613,101400,494406880,12160,12160,12160,12160,0
|
|
20230613,101300,494406880,12160,12160,12160,12160,0
|
|
20230613,101200,494406880,12160,12160,12160,12160,61
|
|
20230613,101100,493665120,12150,12160,12160,12150,450
|
|
20230613,101000,488196380,12160,12190,12190,12160,1740
|
|
20230613,100900,467029720,12200,12200,12200,12200,63
|
|
20230613,100800,466261120,12190,12190,12190,12190,35
|
|
20230613,100700,465834470,12180,12180,12180,12180,13
|
|
20230613,100600,465676130,12180,12180,12180,12180,230
|
|
20230613,100500,462874730,12170,12180,12180,12170,200
|
|
20230613,100400,460440140,12170,12170,12170,12170,57
|
|
20230613,100300,459746450,12160,12240,12240,12160,2759
|
|
20230613,100200,426083380,12240,12240,12240,12240,60
|
|
20230613,100100,425348980,12240,12230,12240,12230,105
|
|
20230613,100000,424064130,12240,12230,12240,12230,31
|
|
20230613,095900,423684990,12220,12250,12250,12220,233
|
|
20230613,095800,420833800,12250,12240,12250,12240,85
|
|
20230613,095700,419793390,12250,12240,12250,12240,549
|
|
20230613,095600,413073620,12240,12240,12240,12240,61
|
|
20230613,095500,412326980,12230,12240,12240,12230,98
|
|
20230613,095400,411127550,12240,12220,12240,12220,1190
|
|
20230613,095300,396576660,12220,12220,12220,12220,4
|
|
20230613,095200,396527780,12220,12200,12220,12190,276
|
|
20230613,095100,393160490,12200,12200,12200,12200,65
|
|
20230613,095000,392367490,12200,12200,12200,12200,63
|
|
20230613,094900,391598890,12200,12200,12200,12200,69
|
|
20230613,094800,390757090,12190,12200,12200,12190,259
|
|
20230613,094700,387599290,12190,12180,12190,12180,7
|
|
20230613,094600,387514010,12180,12180,12180,12180,98
|
|
20230613,094500,386320370,12180,12170,12180,12170,69
|
|
20230613,094400,385480510,12160,12160,12170,12160,672
|
|
20230613,094300,377302550,12170,12160,12170,12160,877
|
|
20230613,094200,366629500,12160,12170,12170,12160,78
|
|
20230613,094100,365680330,12160,12160,12160,12160,37
|
|
20230613,094000,365230410,12170,12170,12170,12150,390
|
|
20230613,093900,360491240,12150,12160,12160,12150,525
|
|
20230613,093800,354109330,12170,12180,12180,12160,975
|
|
20230613,093700,342246580,12180,12220,12220,12180,378
|
|
20230613,093600,337637930,12190,12200,12210,12190,782
|
|
20230613,093500,328091390,12220,12230,12230,12190,212
|
|
20230613,093400,325504030,12230,12170,12230,12170,252
|
|
20230613,093300,322422370,12180,12190,12210,12180,505
|
|
20230613,093200,316263910,12210,12230,12230,12210,1195
|
|
20230613,093100,301672460,12220,12200,12220,12200,1429
|
|
20230613,093000,284216320,12180,12210,12210,12180,422
|
|
20230613,092900,279069600,12210,12210,12210,12210,12
|
|
20230613,092800,278923080,12210,12200,12210,12200,76
|
|
20230613,092700,277995270,12200,12200,12210,12200,276
|
|
20230613,092600,274627690,12190,12210,12210,12190,441
|
|
20230613,092500,269244690,12210,12210,12210,12190,151
|
|
20230613,092400,267401450,12210,12210,12210,12210,3
|
|
20230613,092300,267364820,12170,12160,12190,12160,290
|
|
20230613,092200,263837010,12150,12200,12200,12150,700
|
|
20230613,092100,255319290,12200,12140,12200,12140,385
|
|
20230613,092000,250632040,12150,12160,12160,12140,843
|
|
20230613,091900,240391980,12170,12210,12220,12170,3348
|
|
20230613,091800,199540060,12210,12240,12240,12210,805
|
|
20230613,091700,189701680,12240,12270,12270,12220,3178
|
|
20230613,091600,150799580,12270,12290,12290,12270,153
|
|
20230613,091500,148921230,12300,12250,12300,12250,365
|
|
20230613,091400,144447690,12250,12250,12260,12240,861
|
|
20230613,091300,133903510,12240,12250,12250,12240,578
|
|
20230613,091200,126825690,12250,12360,12360,12250,5140
|
|
20230613,091100,63567150,12360,12380,12380,12360,413
|
|
20230613,091000,58461130,12390,12370,12390,12370,231
|
|
20230613,090900,55603200,12370,12370,12370,12370,2
|
|
20230613,090800,55578460,12360,12350,12360,12350,141
|
|
20230613,090700,53836860,12350,12360,12360,12350,166
|
|
20230613,090600,51785130,12320,12330,12330,12320,464
|
|
20230613,090500,46068050,12320,12380,12380,12320,253
|
|
20230613,090400,42944570,12320,12320,12380,12320,173
|
|
20230613,090300,40813150,12370,12340,12370,12300,793
|
|
20230613,090200,31036720,12340,12400,12400,12340,601
|
|
20230613,090100,23613930,12400,12390,12410,12370,845
|
|
20230613,090000,13144100,12390,12400,12410,12390,1060
|