575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,183200,239383610,18270,18270,18270,18270,385
|
|
20230607,183100,239383610,18270,18270,18270,18270,0
|
|
20230607,183000,239383610,18270,18270,18270,18270,0
|
|
20230607,182900,239383610,18270,18270,18270,18270,0
|
|
20230607,182800,239383610,18270,18270,18270,18270,0
|
|
20230607,182700,239383610,18270,18270,18270,18270,0
|
|
20230607,182600,239383610,18270,18270,18270,18270,0
|
|
20230607,182500,239383610,18270,18270,18270,18270,0
|
|
20230607,182400,239383610,18270,18270,18270,18270,0
|
|
20230607,182300,239383610,18270,18270,18270,18270,0
|
|
20230607,182200,239383610,18270,18270,18270,18270,0
|
|
20230607,182100,239383610,18270,18270,18270,18270,0
|
|
20230607,182000,239383610,18270,18270,18270,18270,0
|
|
20230607,181900,239383610,18270,18270,18270,18270,0
|
|
20230607,181800,239383610,18270,18270,18270,18270,0
|
|
20230607,181700,239383610,18270,18270,18270,18270,0
|
|
20230607,181600,239383610,18270,18270,18270,18270,0
|
|
20230607,181500,239383610,18270,18270,18270,18270,0
|
|
20230607,181400,239383610,18270,18270,18270,18270,0
|
|
20230607,181300,239383610,18270,18270,18270,18270,0
|
|
20230607,181200,239383610,18270,18270,18270,18270,0
|
|
20230607,181100,239383610,18270,18270,18270,18270,0
|
|
20230607,181000,239383610,18270,18270,18270,18270,0
|
|
20230607,180900,239383610,18270,18270,18270,18270,0
|
|
20230607,180800,239383610,18270,18270,18270,18270,0
|
|
20230607,180700,239383610,18270,18270,18270,18270,0
|
|
20230607,180600,239383610,18270,18270,18270,18270,0
|
|
20230607,180500,239383610,18270,18270,18270,18270,0
|
|
20230607,180400,239383610,18270,18270,18270,18270,0
|
|
20230607,180300,239383610,18270,18270,18270,18270,0
|
|
20230607,180200,239383610,18270,18270,18270,18270,385
|
|
20230607,180100,239383610,18270,18270,18270,18270,0
|
|
20230607,180000,239383610,18270,18270,18270,18270,0
|
|
20230607,175900,239383610,18270,18270,18270,18270,0
|
|
20230607,175800,239383610,18270,18270,18270,18270,0
|
|
20230607,175700,239383610,18270,18270,18270,18270,0
|
|
20230607,175600,239383610,18270,18270,18270,18270,0
|
|
20230607,175500,239383610,18270,18270,18270,18270,0
|
|
20230607,175400,239383610,18270,18270,18270,18270,0
|
|
20230607,175300,239383610,18270,18270,18270,18270,0
|
|
20230607,175200,239383610,18270,18270,18270,18270,0
|
|
20230607,175100,239383610,18270,18270,18270,18270,0
|
|
20230607,175000,239383610,18270,18270,18270,18270,0
|
|
20230607,174900,239383610,18270,18270,18270,18270,0
|
|
20230607,174800,239383610,18270,18270,18270,18270,0
|
|
20230607,174700,239383610,18270,18270,18270,18270,0
|
|
20230607,174600,239383610,18270,18270,18270,18270,0
|
|
20230607,174500,239383610,18270,18270,18270,18270,0
|
|
20230607,174400,239383610,18270,18270,18270,18270,0
|
|
20230607,174300,239383610,18270,18270,18270,18270,0
|
|
20230607,174200,239383610,18270,18270,18270,18270,0
|
|
20230607,174100,239383610,18270,18270,18270,18270,0
|
|
20230607,174000,239383610,18270,18270,18270,18270,0
|
|
20230607,173900,239383610,18270,18270,18270,18270,0
|
|
20230607,173800,239383610,18270,18270,18270,18270,0
|
|
20230607,173700,239383610,18270,18270,18270,18270,0
|
|
20230607,173600,239383610,18270,18270,18270,18270,0
|
|
20230607,173500,239383610,18270,18270,18270,18270,0
|
|
20230607,173400,239383610,18270,18270,18270,18270,0
|
|
20230607,173300,239383610,18270,18270,18270,18270,0
|
|
20230607,173200,239383610,18270,18270,18270,18270,385
|
|
20230607,173100,239383610,18270,18270,18270,18270,0
|
|
20230607,173000,239383610,18270,18270,18270,18270,0
|
|
20230607,172900,239383610,18270,18270,18270,18270,0
|
|
20230607,172800,239383610,18270,18270,18270,18270,0
|
|
20230607,172700,239383610,18270,18270,18270,18270,0
|
|
20230607,172600,239383610,18270,18270,18270,18270,0
|
|
20230607,172500,239383610,18270,18270,18270,18270,0
|
|
20230607,172400,239383610,18270,18270,18270,18270,0
|
|
20230607,172300,239383610,18270,18270,18270,18270,0
|
|
20230607,172200,239383610,18270,18270,18270,18270,0
|
|
20230607,172100,239383610,18270,18270,18270,18270,0
|
|
20230607,172000,239383610,18270,18270,18270,18270,0
|
|
20230607,171900,239383610,18270,18270,18270,18270,0
|
|
20230607,171800,239383610,18270,18270,18270,18270,0
|
|
20230607,171700,239383610,18270,18270,18270,18270,0
|
|
20230607,171600,239383610,18270,18270,18270,18270,0
|
|
20230607,171500,239383610,18270,18270,18270,18270,0
|
|
20230607,171400,239383610,18270,18270,18270,18270,0
|
|
20230607,171300,239383610,18270,18270,18270,18270,0
|
|
20230607,171200,239383610,18270,18270,18270,18270,0
|
|
20230607,171100,239383610,18270,18270,18270,18270,0
|
|
20230607,171000,239383610,18270,18270,18270,18270,0
|
|
20230607,170900,239383610,18270,18270,18270,18270,0
|
|
20230607,170800,239383610,18270,18270,18270,18270,0
|
|
20230607,170700,239383610,18270,18270,18270,18270,0
|
|
20230607,170600,239383610,18270,18270,18270,18270,0
|
|
20230607,170500,239383610,18270,18270,18270,18270,0
|
|
20230607,170400,239383610,18270,18270,18270,18270,0
|
|
20230607,170300,239383610,18270,18270,18270,18270,0
|
|
20230607,170200,239383610,18270,18270,18270,18270,385
|
|
20230607,170100,239383610,18270,18270,18270,18270,0
|
|
20230607,170000,239383610,18270,18270,18270,18270,0
|
|
20230607,165900,239383610,18270,18270,18270,18270,0
|
|
20230607,165800,239383610,18270,18270,18270,18270,0
|
|
20230607,165700,239383610,18270,18270,18270,18270,0
|
|
20230607,165600,239383610,18270,18270,18270,18270,0
|
|
20230607,165500,239383610,18270,18270,18270,18270,0
|
|
20230607,165400,239383610,18270,18270,18270,18270,0
|
|
20230607,165300,239383610,18270,18270,18270,18270,0
|
|
20230607,165200,239383610,18270,18270,18270,18270,0
|
|
20230607,165100,239383610,18270,18270,18270,18270,0
|
|
20230607,165000,239383610,18270,18270,18270,18270,0
|
|
20230607,164900,239383610,18270,18270,18270,18270,0
|
|
20230607,164800,239383610,18270,18270,18270,18270,0
|
|
20230607,164700,239383610,18270,18270,18270,18270,0
|
|
20230607,164600,239383610,18270,18270,18270,18270,0
|
|
20230607,164500,239383610,18270,18270,18270,18270,0
|
|
20230607,164400,239383610,18270,18270,18270,18270,0
|
|
20230607,164300,239383610,18270,18270,18270,18270,0
|
|
20230607,164200,239383610,18270,18270,18270,18270,0
|
|
20230607,164100,239383610,18270,18270,18270,18270,0
|
|
20230607,164000,239383610,18270,18270,18270,18270,0
|
|
20230607,163900,239383610,18270,18270,18270,18270,0
|
|
20230607,163800,239383610,18270,18270,18270,18270,0
|
|
20230607,163700,239383610,18270,18270,18270,18270,0
|
|
20230607,163600,239383610,18270,18270,18270,18270,0
|
|
20230607,163500,239383610,18270,18270,18270,18270,0
|
|
20230607,163400,239383610,18270,18270,18270,18270,0
|
|
20230607,163300,239383610,18270,18270,18270,18270,0
|
|
20230607,163200,239383610,18270,18270,18270,18270,385
|
|
20230607,163100,239383610,18270,18270,18270,18270,0
|
|
20230607,163000,239383610,18270,18270,18270,18270,0
|
|
20230607,162900,239383610,18270,18270,18270,18270,0
|
|
20230607,162800,239383610,18270,18270,18270,18270,0
|
|
20230607,162700,239383610,18270,18270,18270,18270,0
|
|
20230607,162600,239383610,18270,18270,18270,18270,0
|
|
20230607,162500,239383610,18270,18270,18270,18270,0
|
|
20230607,162400,239383610,18270,18270,18270,18270,0
|
|
20230607,162300,239383610,18270,18270,18270,18270,0
|
|
20230607,162200,239383610,18270,18270,18270,18270,0
|
|
20230607,162100,239383610,18270,18270,18270,18270,0
|
|
20230607,162000,239383610,18270,18270,18270,18270,0
|
|
20230607,161900,239383610,18270,18270,18270,18270,0
|
|
20230607,161800,239383610,18270,18270,18270,18270,0
|
|
20230607,161700,239383610,18270,18270,18270,18270,0
|
|
20230607,161600,239383610,18270,18270,18270,18270,0
|
|
20230607,161500,239383610,18270,18270,18270,18270,0
|
|
20230607,161400,239383610,18270,18270,18270,18270,0
|
|
20230607,161300,239383610,18270,18270,18270,18270,0
|
|
20230607,161200,239383610,18270,18270,18270,18270,0
|
|
20230607,161100,239383610,18270,18270,18270,18270,0
|
|
20230607,161000,239383610,18270,18270,18270,18270,0
|
|
20230607,160900,239383610,18270,18270,18270,18270,0
|
|
20230607,160800,239383610,18270,18270,18270,18270,0
|
|
20230607,160700,239383610,18270,18270,18270,18270,0
|
|
20230607,160600,239383610,18270,18270,18270,18270,0
|
|
20230607,160500,239383610,18270,18270,18270,18270,0
|
|
20230607,160400,239383610,18270,18270,18270,18270,0
|
|
20230607,160300,239383610,18270,18270,18270,18270,0
|
|
20230607,160200,239383610,18270,18270,18270,18270,385
|
|
20230607,160100,239383610,18270,18270,18270,18270,0
|
|
20230607,160000,239383610,18270,18270,18270,18270,0
|
|
20230607,155900,239383610,18270,18270,18270,18270,0
|
|
20230607,155800,239383610,18270,18270,18270,18270,0
|
|
20230607,155700,239383610,18270,18270,18270,18270,0
|
|
20230607,155600,239383610,18270,18270,18270,18270,0
|
|
20230607,155500,239383610,18270,18270,18270,18270,0
|
|
20230607,155400,239383610,18270,18270,18270,18270,0
|
|
20230607,155300,239383610,18270,18270,18270,18270,0
|
|
20230607,155200,239383610,18270,18270,18270,18270,0
|
|
20230607,155100,239383610,18270,18270,18270,18270,0
|
|
20230607,155000,239383610,18270,18270,18270,18270,0
|
|
20230607,154900,239383610,18270,18270,18270,18270,0
|
|
20230607,154800,239383610,18270,18270,18270,18270,0
|
|
20230607,154700,239383610,18270,18270,18270,18270,0
|
|
20230607,154600,239383610,18270,18270,18270,18270,0
|
|
20230607,154500,239383610,18270,18270,18270,18270,0
|
|
20230607,154400,239383610,18270,18270,18270,18270,0
|
|
20230607,154300,239383610,18270,18270,18270,18270,0
|
|
20230607,154200,239383610,18270,18270,18270,18270,0
|
|
20230607,154100,239383610,18270,18270,18270,18270,0
|
|
20230607,154000,239383610,18270,18270,18270,18270,0
|
|
20230607,153900,239383610,18270,18270,18270,18270,0
|
|
20230607,153800,239383610,18270,18270,18270,18270,0
|
|
20230607,153700,239383610,18270,18270,18270,18270,0
|
|
20230607,153600,239383610,18270,18270,18270,18270,0
|
|
20230607,153500,239383610,18270,18270,18270,18270,0
|
|
20230607,153400,239383610,18270,18270,18270,18270,0
|
|
20230607,153300,239383610,18270,18270,18270,18270,0
|
|
20230607,153200,239383610,18270,18270,18270,18270,385
|
|
20230607,153100,239383610,18270,18270,18270,18270,0
|
|
20230607,153000,239383610,18270,18270,18270,18270,385
|
|
20230607,152900,232349660,18270,18270,18270,18270,0
|
|
20230607,152800,232349660,18270,18270,18270,18270,0
|
|
20230607,152700,232349660,18270,18270,18270,18270,0
|
|
20230607,152600,232349660,18270,18270,18270,18270,0
|
|
20230607,152500,232349660,18270,18270,18270,18270,0
|
|
20230607,152400,232349660,18270,18270,18270,18270,0
|
|
20230607,152300,232349660,18270,18270,18270,18270,0
|
|
20230607,152200,232349660,18270,18270,18270,18270,0
|
|
20230607,152100,232349660,18270,18270,18270,18270,0
|
|
20230607,152000,232349660,18270,18270,18270,18270,0
|
|
20230607,151900,232349660,18270,18260,18270,18260,50
|
|
20230607,151800,231436210,18270,18270,18270,18270,3
|
|
20230607,151700,231381400,18260,18260,18280,18260,9
|
|
20230607,151600,231217040,18260,18260,18260,18260,4
|
|
20230607,151500,231144000,18280,18260,18280,18260,640
|
|
20230607,151400,219455250,18280,18280,18280,18280,0
|
|
20230607,151300,219455250,18280,18280,18280,18280,18
|
|
20230607,151200,219126210,18260,18270,18280,18260,436
|
|
20230607,151100,211164150,18270,18260,18270,18260,100
|
|
20230607,151000,209338020,18270,18270,18270,18270,0
|
|
20230607,150900,209338020,18270,18260,18270,18260,10
|
|
20230607,150800,209155400,18270,18270,18270,18270,1
|
|
20230607,150700,209137130,18290,18290,18290,18290,0
|
|
20230607,150600,209137130,18290,18290,18290,18290,0
|
|
20230607,150500,209137130,18290,18290,18290,18290,1
|
|
20230607,150400,209118840,18250,18250,18250,18250,0
|
|
20230607,150300,209118840,18250,18250,18250,18250,0
|
|
20230607,150200,209118840,18250,18250,18250,18250,15
|
|
20230607,150100,208845090,18250,18260,18260,18250,6
|
|
20230607,150000,208735580,18250,18250,18250,18250,0
|
|
20230607,145900,208735580,18250,18250,18250,18250,2
|
|
20230607,145800,208699080,18250,18250,18250,18250,0
|
|
20230607,145700,208699080,18250,18250,18250,18250,0
|
|
20230607,145600,208699080,18250,18250,18250,18250,0
|
|
20230607,145500,208699080,18250,18250,18250,18250,0
|
|
20230607,145400,208699080,18250,18250,18250,18250,52
|
|
20230607,145300,207750080,18290,18290,18290,18290,12
|
|
20230607,145200,207530600,18290,18290,18290,18290,0
|
|
20230607,145100,207530600,18290,18290,18290,18290,0
|
|
20230607,145000,207530600,18290,18290,18290,18290,4
|
|
20230607,144900,207457440,18290,18290,18290,18290,3
|
|
20230607,144800,207402570,18290,18290,18290,18290,6
|
|
20230607,144700,207292830,18300,18250,18300,18250,94
|
|
20230607,144600,205576630,18300,18260,18300,18250,120
|
|
20230607,144500,203385650,18260,18270,18270,18260,90
|
|
20230607,144400,201741940,18270,18270,18270,18270,0
|
|
20230607,144300,201741940,18270,18270,18270,18270,1
|
|
20230607,144200,201723670,18300,18290,18300,18290,2
|
|
20230607,144100,201687080,18280,18280,18280,18280,0
|
|
20230607,144000,201687080,18280,18280,18280,18280,74
|
|
20230607,143900,200334360,18280,18300,18300,18280,22
|
|
20230607,143800,199932180,18300,18300,18300,18300,0
|
|
20230607,143700,199932180,18300,18300,18300,18300,0
|
|
20230607,143600,199932180,18300,18300,18300,18300,0
|
|
20230607,143500,199932180,18300,18300,18300,18300,0
|
|
20230607,143400,199932180,18300,18300,18300,18300,0
|
|
20230607,143300,199932180,18300,18300,18300,18300,0
|
|
20230607,143200,199932180,18300,18300,18300,18300,0
|
|
20230607,143100,199932180,18300,18300,18300,18300,0
|
|
20230607,143000,199932180,18300,18300,18300,18300,10
|
|
20230607,142900,199749180,18300,18300,18300,18300,0
|
|
20230607,142800,199749180,18300,18300,18300,18300,1
|
|
20230607,142700,199730880,18270,18270,18270,18270,0
|
|
20230607,142600,199730880,18270,18280,18280,18270,50
|
|
20230607,142500,198817300,18280,18280,18280,18280,2
|
|
20230607,142400,198780740,18280,18280,18280,18280,0
|
|
20230607,142300,198780740,18280,18280,18280,18280,20
|
|
20230607,142200,198415140,18280,18280,18280,18280,5
|
|
20230607,142100,198323740,18280,18280,18280,18280,0
|
|
20230607,142000,198323740,18280,18280,18280,18280,0
|
|
20230607,141900,198323740,18280,18280,18280,18280,30
|
|
20230607,141800,197775340,18300,18300,18300,18300,0
|
|
20230607,141700,197775340,18300,18300,18300,18300,0
|
|
20230607,141600,197775340,18300,18300,18300,18300,8
|
|
20230607,141500,197628940,18300,18300,18300,18300,12
|
|
20230607,141400,197409340,18300,18300,18300,18300,0
|
|
20230607,141300,197409340,18300,18300,18300,18300,2
|
|
20230607,141200,197372740,18300,18300,18300,18300,0
|
|
20230607,141100,197372740,18300,18300,18300,18300,0
|
|
20230607,141000,197372740,18300,18300,18300,18300,0
|
|
20230607,140900,197372740,18300,18280,18300,18280,24
|
|
20230607,140800,196933940,18300,18300,18300,18300,0
|
|
20230607,140700,196933940,18300,18300,18300,18300,0
|
|
20230607,140600,196933940,18300,18300,18300,18300,1
|
|
20230607,140500,196915640,18300,18300,18300,18300,0
|
|
20230607,140400,196915640,18300,18290,18300,18290,14
|
|
20230607,140300,196659490,18300,18300,18300,18300,0
|
|
20230607,140200,196659490,18300,18300,18300,18300,0
|
|
20230607,140100,196659490,18300,18270,18300,18270,21
|
|
20230607,140000,196275790,18270,18270,18270,18270,0
|
|
20230607,135900,196275790,18270,18270,18270,18270,0
|
|
20230607,135800,196275790,18270,18270,18270,18270,6
|
|
20230607,135700,196166170,18270,18270,18270,18270,6
|
|
20230607,135600,196056550,18300,18280,18300,18270,168
|
|
20230607,135500,192986010,18300,18300,18300,18300,2
|
|
20230607,135400,192949410,18290,18300,18300,18290,78
|
|
20230607,135300,191522190,18300,18300,18300,18300,0
|
|
20230607,135200,191522190,18300,18300,18300,18300,0
|
|
20230607,135100,191522190,18300,18300,18300,18300,0
|
|
20230607,135000,191522190,18300,18300,18300,18300,5
|
|
20230607,134900,191430690,18310,18310,18310,18310,0
|
|
20230607,134800,191430690,18310,18310,18310,18310,0
|
|
20230607,134700,191430690,18310,18320,18320,18310,7
|
|
20230607,134600,191302510,18320,18320,18320,18320,62
|
|
20230607,134500,190166670,18320,18320,18320,18320,3
|
|
20230607,134400,190111710,18330,18330,18330,18330,0
|
|
20230607,134300,190111710,18330,18330,18330,18330,0
|
|
20230607,134200,190111710,18330,18330,18330,18330,0
|
|
20230607,134100,190111710,18330,18330,18330,18330,0
|
|
20230607,134000,190111710,18330,18330,18330,18330,1
|
|
20230607,133900,190093380,18340,18340,18340,18340,0
|
|
20230607,133800,190093380,18340,18340,18340,18340,0
|
|
20230607,133700,190093380,18340,18360,18360,18340,315
|
|
20230607,133600,184313130,18370,18370,18370,18370,0
|
|
20230607,133500,184313130,18370,18350,18370,18350,24
|
|
20230607,133400,183872670,18370,18370,18370,18370,0
|
|
20230607,133300,183872670,18370,18370,18370,18370,0
|
|
20230607,133200,183872670,18370,18360,18370,18360,3
|
|
20230607,133100,183817570,18370,18350,18370,18350,252
|
|
20230607,133000,179192330,18370,18370,18370,18370,0
|
|
20230607,132900,179192330,18370,18370,18370,18370,0
|
|
20230607,132800,179192330,18370,18370,18370,18370,0
|
|
20230607,132700,179192330,18370,18370,18370,18370,18
|
|
20230607,132600,178861670,18370,18370,18370,18370,0
|
|
20230607,132500,178861670,18370,18370,18370,18370,81
|
|
20230607,132400,177373700,18370,18370,18370,18370,0
|
|
20230607,132300,177373700,18370,18370,18370,18370,0
|
|
20230607,132200,177373700,18370,18370,18370,18370,0
|
|
20230607,132100,177373700,18370,18370,18370,18370,0
|
|
20230607,132000,177373700,18370,18370,18370,18370,5
|
|
20230607,131900,177281850,18370,18370,18370,18370,0
|
|
20230607,131800,177281850,18370,18370,18370,18370,0
|
|
20230607,131700,177281850,18370,18370,18370,18370,0
|
|
20230607,131600,177281850,18370,18350,18370,18350,23
|
|
20230607,131500,176859560,18370,18370,18370,18370,0
|
|
20230607,131400,176859560,18370,18370,18370,18370,0
|
|
20230607,131300,176859560,18370,18370,18370,18370,25
|
|
20230607,131200,176400310,18370,18360,18370,18360,353
|
|
20230607,131100,169918870,18370,18370,18370,18370,2
|
|
20230607,131000,169882130,18370,18380,18380,18370,17
|
|
20230607,130900,169569760,18380,18380,18380,18380,0
|
|
20230607,130800,169569760,18380,18360,18380,18360,401
|
|
20230607,130700,162206340,18380,18380,18380,18380,0
|
|
20230607,130600,162206340,18380,18380,18380,18380,1
|
|
20230607,130500,162187960,18380,18380,18380,18380,2
|
|
20230607,130400,162151200,18380,18380,18380,18380,0
|
|
20230607,130300,162151200,18380,18380,18380,18380,0
|
|
20230607,130200,162151200,18380,18380,18380,18380,0
|
|
20230607,130100,162151200,18380,18380,18380,18380,0
|
|
20230607,130000,162151200,18380,18380,18380,18380,0
|
|
20230607,125900,162151200,18380,18380,18380,18380,0
|
|
20230607,125800,162151200,18380,18380,18380,18380,0
|
|
20230607,125700,162151200,18380,18380,18380,18380,0
|
|
20230607,125600,162151200,18380,18380,18380,18380,0
|
|
20230607,125500,162151200,18380,18380,18380,18380,0
|
|
20230607,125400,162151200,18380,18380,18380,18380,1
|
|
20230607,125300,162132820,18350,18350,18350,18350,0
|
|
20230607,125200,162132820,18350,18350,18350,18350,1
|
|
20230607,125100,162114470,18380,18370,18380,18370,10
|
|
20230607,125000,161930760,18340,18350,18350,18340,71
|
|
20230607,124900,160628220,18370,18370,18370,18370,0
|
|
20230607,124800,160628220,18370,18370,18370,18370,2
|
|
20230607,124700,160591480,18370,18370,18370,18370,0
|
|
20230607,124600,160591480,18370,18370,18370,18370,10
|
|
20230607,124500,160407780,18370,18360,18370,18360,70
|
|
20230607,124400,159122550,18360,18360,18360,18360,13
|
|
20230607,124300,158883870,18360,18360,18360,18360,0
|
|
20230607,124200,158883870,18360,18360,18360,18360,17
|
|
20230607,124100,158571750,18360,18340,18360,18340,186
|
|
20230607,124000,155160340,18340,18340,18340,18340,0
|
|
20230607,123900,155160340,18340,18340,18340,18340,14
|
|
20230607,123800,154903580,18340,18340,18340,18340,7
|
|
20230607,123700,154775200,18340,18340,18340,18340,0
|
|
20230607,123600,154775200,18340,18340,18340,18340,1
|
|
20230607,123500,154756860,18340,18340,18340,18340,0
|
|
20230607,123400,154756860,18340,18320,18340,18320,113
|
|
20230607,123300,152686440,18340,18340,18340,18340,0
|
|
20230607,123200,152686440,18340,18340,18340,18340,7
|
|
20230607,123100,152558060,18340,18340,18340,18340,26
|
|
20230607,123000,152081220,18330,18320,18330,18320,206
|
|
20230607,122900,148305950,18330,18330,18330,18330,1
|
|
20230607,122800,148287620,18330,18330,18330,18330,81
|
|
20230607,122700,146802890,18340,18330,18340,18330,24
|
|
20230607,122600,146362940,18340,18340,18340,18340,0
|
|
20230607,122500,146362940,18340,18340,18340,18340,1
|
|
20230607,122400,146344600,18340,18340,18340,18340,0
|
|
20230607,122300,146344600,18340,18340,18340,18340,273
|
|
20230607,122200,141337780,18330,18340,18340,18330,108
|
|
20230607,122100,139358130,18340,18340,18340,18340,0
|
|
20230607,122000,139358130,18340,18340,18340,18340,2
|
|
20230607,121900,139321450,18340,18340,18340,18340,1
|
|
20230607,121800,139303110,18340,18340,18340,18340,3
|
|
20230607,121700,139248090,18340,18340,18340,18340,1
|
|
20230607,121600,139229750,18340,18340,18340,18340,0
|
|
20230607,121500,139229750,18340,18340,18340,18340,1
|
|
20230607,121400,139211410,18340,18320,18340,18310,239
|
|
20230607,121300,134833940,18340,18340,18340,18320,34
|
|
20230607,121200,134210860,18310,18310,18310,18310,20
|
|
20230607,121100,133844660,18310,18320,18320,18310,2
|
|
20230607,121000,133808030,18330,18330,18330,18330,0
|
|
20230607,120900,133808030,18330,18300,18330,18300,43
|
|
20230607,120800,133020920,18300,18300,18300,18300,0
|
|
20230607,120700,133020920,18300,18300,18300,18300,1
|
|
20230607,120600,133002620,18330,18330,18330,18330,0
|
|
20230607,120500,133002620,18330,18330,18330,18330,1
|
|
20230607,120400,132984290,18330,18310,18330,18310,200
|
|
20230607,120300,129321870,18330,18330,18330,18330,0
|
|
20230607,120200,129321870,18330,18330,18330,18330,1
|
|
20230607,120100,129303540,18330,18330,18330,18330,1
|
|
20230607,120000,129285210,18310,18310,18330,18310,144
|
|
20230607,115900,126648050,18330,18330,18330,18330,15
|
|
20230607,115800,126373100,18320,18320,18320,18320,186
|
|
20230607,115700,122965580,18320,18320,18320,18320,0
|
|
20230607,115600,122965580,18320,18320,18320,18320,19
|
|
20230607,115500,122617500,18320,18320,18320,18320,0
|
|
20230607,115400,122617500,18320,18320,18320,18320,0
|
|
20230607,115300,122617500,18320,18320,18320,18320,10
|
|
20230607,115200,122434300,18330,18330,18330,18330,0
|
|
20230607,115100,122434300,18330,18330,18330,18330,0
|
|
20230607,115000,122434300,18330,18330,18330,18330,0
|
|
20230607,114900,122434300,18330,18330,18330,18330,1
|
|
20230607,114800,122415970,18330,18330,18330,18330,1
|
|
20230607,114700,122397640,18330,18320,18330,18320,206
|
|
20230607,114600,118623350,18330,18330,18330,18330,1
|
|
20230607,114500,118605020,18330,18330,18330,18330,0
|
|
20230607,114400,118605020,18330,18330,18330,18330,0
|
|
20230607,114300,118605020,18330,18330,18330,18330,0
|
|
20230607,114200,118605020,18330,18330,18330,18330,1
|
|
20230607,114100,118586690,18330,18330,18330,18330,0
|
|
20230607,114000,118586690,18330,18330,18330,18330,0
|
|
20230607,113900,118586690,18330,18330,18330,18330,3
|
|
20230607,113800,118531700,18330,18330,18330,18330,7
|
|
20230607,113700,118403390,18330,18330,18330,18330,1
|
|
20230607,113600,118385060,18330,18320,18330,18320,111
|
|
20230607,113500,116351350,18330,18330,18330,18330,8
|
|
20230607,113400,116204710,18330,18330,18330,18330,1
|
|
20230607,113300,116186380,18330,18330,18330,18330,1
|
|
20230607,113200,116168050,18330,18330,18330,18330,2
|
|
20230607,113100,116131390,18330,18330,18330,18330,6
|
|
20230607,113000,116021410,18320,18330,18330,18320,22
|
|
20230607,112900,115618320,18300,18300,18300,18300,0
|
|
20230607,112800,115618320,18300,18300,18300,18300,21
|
|
20230607,112700,115234020,18320,18320,18320,18320,1
|
|
20230607,112600,115215700,18290,18290,18290,18290,50
|
|
20230607,112500,114301200,18290,18310,18310,18290,267
|
|
20230607,112400,109417710,18310,18290,18310,18290,52
|
|
20230607,112300,108466030,18300,18330,18330,18300,211
|
|
20230607,112200,104603880,18330,18370,18370,18310,960
|
|
20230607,112100,87010660,18390,18390,18390,18390,1
|
|
20230607,112000,86992270,18380,18380,18380,18380,3
|
|
20230607,111900,86937130,18380,18390,18390,18380,8
|
|
20230607,111800,86790020,18380,18380,18380,18380,0
|
|
20230607,111700,86790020,18380,18380,18380,18380,50
|
|
20230607,111600,85871020,18390,18390,18390,18390,0
|
|
20230607,111500,85871020,18390,18390,18390,18390,8
|
|
20230607,111400,85723900,18390,18390,18390,18390,0
|
|
20230607,111300,85723900,18390,18390,18390,18390,8
|
|
20230607,111200,85576780,18400,18400,18400,18400,1
|
|
20230607,111100,85558380,18400,18400,18400,18400,2
|
|
20230607,111000,85521580,18400,18400,18400,18400,0
|
|
20230607,110900,85521580,18400,18400,18400,18400,3
|
|
20230607,110800,85466380,18390,18400,18400,18390,15
|
|
20230607,110700,85190500,18390,18390,18390,18390,1
|
|
20230607,110600,85172110,18400,18400,18400,18400,4
|
|
20230607,110500,85098510,18400,18400,18400,18400,0
|
|
20230607,110400,85098510,18400,18400,18400,18400,0
|
|
20230607,110300,85098510,18400,18400,18400,18400,0
|
|
20230607,110200,85098510,18400,18400,18400,18400,1
|
|
20230607,110100,85080110,18400,18400,18400,18400,0
|
|
20230607,110000,85080110,18400,18400,18400,18400,0
|
|
20230607,105900,85080110,18400,18400,18400,18400,4
|
|
20230607,105800,85006510,18370,18370,18370,18370,0
|
|
20230607,105700,85006510,18370,18370,18370,18370,0
|
|
20230607,105600,85006510,18370,18380,18380,18370,19
|
|
20230607,105500,84657460,18400,18400,18400,18400,2
|
|
20230607,105400,84620660,18400,18400,18400,18400,0
|
|
20230607,105300,84620660,18400,18400,18400,18400,0
|
|
20230607,105200,84620660,18400,18400,18400,18400,3
|
|
20230607,105100,84565460,18410,18410,18410,18410,0
|
|
20230607,105000,84565460,18410,18410,18410,18410,0
|
|
20230607,104900,84565460,18410,18410,18410,18410,1
|
|
20230607,104800,84547050,18410,18390,18410,18390,2
|
|
20230607,104700,84510250,18390,18390,18390,18390,0
|
|
20230607,104600,84510250,18390,18390,18390,18390,1
|
|
20230607,104500,84491860,18370,18350,18370,18350,111
|
|
20230607,104400,82454590,18350,18350,18350,18350,16
|
|
20230607,104300,82160990,18330,18330,18330,18330,0
|
|
20230607,104200,82160990,18330,18330,18330,18330,30
|
|
20230607,104100,81611090,18330,18330,18330,18330,0
|
|
20230607,104000,81611090,18330,18330,18330,18330,0
|
|
20230607,103900,81611090,18330,18330,18330,18330,0
|
|
20230607,103800,81611090,18330,18330,18330,18330,0
|
|
20230607,103700,81611090,18330,18330,18330,18330,8
|
|
20230607,103600,81464450,18350,18350,18350,18340,39
|
|
20230607,103500,80748810,18350,18350,18350,18350,0
|
|
20230607,103400,80748810,18350,18350,18350,18350,22
|
|
20230607,103300,80345110,18350,18350,18350,18350,1
|
|
20230607,103200,80326760,18350,18350,18350,18350,0
|
|
20230607,103100,80326760,18350,18350,18350,18350,0
|
|
20230607,103000,80326760,18350,18350,18350,18350,1
|
|
20230607,102900,80308410,18350,18350,18350,18350,0
|
|
20230607,102800,80308410,18350,18350,18350,18350,1
|
|
20230607,102700,80290060,18350,18350,18350,18350,0
|
|
20230607,102600,80290060,18350,18350,18350,18350,0
|
|
20230607,102500,80290060,18350,18350,18350,18350,0
|
|
20230607,102400,80290060,18350,18350,18350,18350,0
|
|
20230607,102300,80290060,18350,18350,18350,18350,0
|
|
20230607,102200,80290060,18350,18350,18350,18350,5
|
|
20230607,102100,80198310,18310,18310,18310,18310,0
|
|
20230607,102000,80198310,18310,18340,18340,18310,81
|
|
20230607,101900,78713990,18350,18350,18350,18350,1
|
|
20230607,101800,78695640,18350,18350,18350,18350,0
|
|
20230607,101700,78695640,18350,18350,18350,18350,1
|
|
20230607,101600,78677290,18350,18350,18350,18350,18
|
|
20230607,101500,78346990,18350,18350,18350,18350,0
|
|
20230607,101400,78346990,18350,18350,18350,18350,0
|
|
20230607,101300,78346990,18350,18350,18350,18350,1
|
|
20230607,101200,78328640,18350,18350,18350,18350,0
|
|
20230607,101100,78328640,18350,18340,18350,18330,24
|
|
20230607,101000,77888640,18370,18360,18370,18350,214
|
|
20230607,100900,73960260,18370,18370,18370,18370,16
|
|
20230607,100800,73666340,18360,18360,18360,18360,64
|
|
20230607,100700,72491300,18360,18360,18360,18360,1
|
|
20230607,100600,72472940,18350,18350,18350,18350,0
|
|
20230607,100500,72472940,18350,18350,18350,18350,0
|
|
20230607,100400,72472940,18350,18350,18350,18350,1
|
|
20230607,100300,72454590,18350,18350,18350,18350,1
|
|
20230607,100200,72436240,18350,18360,18360,18350,2
|
|
20230607,100100,72399530,18360,18360,18360,18360,0
|
|
20230607,100000,72399530,18360,18360,18360,18360,1
|
|
20230607,095900,72381170,18360,18360,18360,18360,0
|
|
20230607,095800,72381170,18360,18360,18360,18360,28
|
|
20230607,095700,71867090,18360,18330,18360,18320,434
|
|
20230607,095600,63914050,18330,18330,18330,18330,0
|
|
20230607,095500,63914050,18330,18340,18340,18330,28
|
|
20230607,095400,63400800,18360,18360,18360,18360,3
|
|
20230607,095300,63345720,18360,18360,18360,18330,193
|
|
20230607,095200,59806620,18340,18340,18340,18340,30
|
|
20230607,095100,59256420,18360,18330,18360,18330,187
|
|
20230607,095000,55827600,18360,18360,18360,18360,10
|
|
20230607,094900,55644000,18360,18360,18360,18330,40
|
|
20230607,094800,54909830,18370,18370,18370,18370,0
|
|
20230607,094700,54909830,18370,18370,18370,18370,0
|
|
20230607,094600,54909830,18370,18370,18370,18370,11
|
|
20230607,094500,54707760,18380,18380,18380,18380,0
|
|
20230607,094400,54707760,18380,18380,18380,18380,0
|
|
20230607,094300,54707760,18380,18360,18380,18320,136
|
|
20230607,094200,52214820,18360,18380,18380,18360,13
|
|
20230607,094100,51976090,18380,18380,18380,18380,3
|
|
20230607,094000,51920950,18380,18380,18380,18380,3
|
|
20230607,093900,51865810,18380,18380,18380,18380,1
|
|
20230607,093800,51847430,18380,18380,18380,18380,2
|
|
20230607,093700,51810670,18380,18380,18380,18380,1
|
|
20230607,093600,51792290,18380,18380,18380,18380,2
|
|
20230607,093500,51755530,18380,18380,18380,18380,2
|
|
20230607,093400,51718770,18380,18380,18380,18380,1
|
|
20230607,093300,51700390,18380,18380,18380,18380,20
|
|
20230607,093200,51332790,18380,18380,18380,18380,13
|
|
20230607,093100,51093850,18360,18360,18360,18360,5
|
|
20230607,093000,51002050,18360,18420,18420,18360,60
|
|
20230607,092900,49899200,18420,18420,18420,18420,19
|
|
20230607,092800,49549220,18410,18410,18410,18410,1
|
|
20230607,092700,49530810,18420,18420,18420,18420,21
|
|
20230607,092600,49143990,18420,18420,18420,18420,20
|
|
20230607,092500,48775590,18420,18420,18420,18420,79
|
|
20230607,092400,47320410,18420,18410,18420,18410,32
|
|
20230607,092300,46731140,18420,18420,18420,18420,25
|
|
20230607,092200,46270640,18370,18360,18370,18360,130
|
|
20230607,092100,43883250,18360,18360,18410,18360,1131
|
|
20230607,092000,23099610,18360,18350,18360,18350,82
|
|
20230607,091900,21594800,18350,18350,18350,18350,10
|
|
20230607,091800,21411300,18360,18360,18360,18360,0
|
|
20230607,091700,21411300,18360,18350,18360,18350,335
|
|
20230607,091600,15263780,18350,18360,18370,18350,37
|
|
20230607,091500,14584180,18370,18320,18370,18320,136
|
|
20230607,091400,12091700,18320,18370,18370,18300,432
|
|
20230607,091300,4182880,18370,18370,18370,18370,0
|
|
20230607,091200,4182880,18370,18370,18370,18370,1
|
|
20230607,091100,4164510,18360,18340,18360,18340,3
|
|
20230607,091000,4109460,18370,18350,18370,18340,20
|
|
20230607,090900,3742190,18350,18350,18350,18350,0
|
|
20230607,090800,3742190,18350,18300,18360,18300,121
|
|
20230607,090700,1527780,18300,18300,18300,18300,6
|
|
20230607,090600,1417980,18300,18300,18300,18300,1
|
|
20230607,090500,1399680,18400,18400,18400,18400,0
|
|
20230607,090400,1399680,18400,18400,18400,18400,0
|
|
20230607,090300,1399680,18400,18400,18400,18400,0
|
|
20230607,090200,1399680,18400,18400,18400,18400,0
|
|
20230607,090100,1399680,18400,18400,18400,18400,0
|
|
20230607,090000,1399680,18400,18440,18440,18400,76
|