672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,200900,726105140,19250,19250,19250,19250,703
|
|
20230612,200800,726105140,19250,19250,19250,19250,0
|
|
20230612,200700,726105140,19250,19250,19250,19250,0
|
|
20230612,200600,726105140,19250,19250,19250,19250,0
|
|
20230612,200500,726105140,19250,19250,19250,19250,0
|
|
20230612,200400,726105140,19250,19250,19250,19250,0
|
|
20230612,200300,726105140,19250,19250,19250,19250,0
|
|
20230612,200200,726105140,19250,19250,19250,19250,0
|
|
20230612,200100,726105140,19250,19250,19250,19250,0
|
|
20230612,200000,726105140,19250,19250,19250,19250,0
|
|
20230612,195900,726105140,19250,19250,19250,19250,0
|
|
20230612,195800,726105140,19250,19250,19250,19250,0
|
|
20230612,195700,726105140,19250,19250,19250,19250,0
|
|
20230612,195600,726105140,19250,19250,19250,19250,0
|
|
20230612,195500,726105140,19250,19250,19250,19250,0
|
|
20230612,195400,726105140,19250,19250,19250,19250,0
|
|
20230612,195300,726105140,19250,19250,19250,19250,0
|
|
20230612,195200,726105140,19250,19250,19250,19250,0
|
|
20230612,195100,726105140,19250,19250,19250,19250,0
|
|
20230612,195000,726105140,19250,19250,19250,19250,0
|
|
20230612,194900,726105140,19250,19250,19250,19250,0
|
|
20230612,194800,726105140,19250,19250,19250,19250,0
|
|
20230612,194700,726105140,19250,19250,19250,19250,0
|
|
20230612,194600,726105140,19250,19250,19250,19250,0
|
|
20230612,194500,726105140,19250,19250,19250,19250,0
|
|
20230612,194400,726105140,19250,19250,19250,19250,0
|
|
20230612,194300,726105140,19250,19250,19250,19250,0
|
|
20230612,194200,726105140,19250,19250,19250,19250,0
|
|
20230612,194100,726105140,19250,19250,19250,19250,0
|
|
20230612,194000,726105140,19250,19250,19250,19250,0
|
|
20230612,193900,726105140,19250,19250,19250,19250,703
|
|
20230612,193800,726105140,19250,19250,19250,19250,0
|
|
20230612,193700,726105140,19250,19250,19250,19250,0
|
|
20230612,193600,726105140,19250,19250,19250,19250,0
|
|
20230612,193500,726105140,19250,19250,19250,19250,0
|
|
20230612,193400,726105140,19250,19250,19250,19250,0
|
|
20230612,193300,726105140,19250,19250,19250,19250,0
|
|
20230612,193200,726105140,19250,19250,19250,19250,0
|
|
20230612,193100,726105140,19250,19250,19250,19250,0
|
|
20230612,193000,726105140,19250,19250,19250,19250,0
|
|
20230612,192900,726105140,19250,19250,19250,19250,0
|
|
20230612,192800,726105140,19250,19250,19250,19250,0
|
|
20230612,192700,726105140,19250,19250,19250,19250,0
|
|
20230612,192600,726105140,19250,19250,19250,19250,0
|
|
20230612,192500,726105140,19250,19250,19250,19250,0
|
|
20230612,192400,726105140,19250,19250,19250,19250,0
|
|
20230612,192300,726105140,19250,19250,19250,19250,0
|
|
20230612,192200,726105140,19250,19250,19250,19250,0
|
|
20230612,192100,726105140,19250,19250,19250,19250,0
|
|
20230612,192000,726105140,19250,19250,19250,19250,0
|
|
20230612,191900,726105140,19250,19250,19250,19250,0
|
|
20230612,191800,726105140,19250,19250,19250,19250,0
|
|
20230612,191700,726105140,19250,19250,19250,19250,0
|
|
20230612,191600,726105140,19250,19250,19250,19250,0
|
|
20230612,191500,726105140,19250,19250,19250,19250,0
|
|
20230612,191400,726105140,19250,19250,19250,19250,0
|
|
20230612,191300,726105140,19250,19250,19250,19250,0
|
|
20230612,191200,726105140,19250,19250,19250,19250,0
|
|
20230612,191100,726105140,19250,19250,19250,19250,0
|
|
20230612,191000,726105140,19250,19250,19250,19250,0
|
|
20230612,190900,726105140,19250,19250,19250,19250,703
|
|
20230612,190800,726105140,19250,19250,19250,19250,0
|
|
20230612,190700,726105140,19250,19250,19250,19250,0
|
|
20230612,190600,726105140,19250,19250,19250,19250,0
|
|
20230612,190500,726105140,19250,19250,19250,19250,0
|
|
20230612,190400,726105140,19250,19250,19250,19250,0
|
|
20230612,190300,726105140,19250,19250,19250,19250,0
|
|
20230612,190200,726105140,19250,19250,19250,19250,0
|
|
20230612,190100,726105140,19250,19250,19250,19250,0
|
|
20230612,190000,726105140,19250,19250,19250,19250,0
|
|
20230612,185900,726105140,19250,19250,19250,19250,0
|
|
20230612,185800,726105140,19250,19250,19250,19250,0
|
|
20230612,185700,726105140,19250,19250,19250,19250,0
|
|
20230612,185600,726105140,19250,19250,19250,19250,0
|
|
20230612,185500,726105140,19250,19250,19250,19250,0
|
|
20230612,185400,726105140,19250,19250,19250,19250,0
|
|
20230612,185300,726105140,19250,19250,19250,19250,0
|
|
20230612,185200,726105140,19250,19250,19250,19250,0
|
|
20230612,185100,726105140,19250,19250,19250,19250,0
|
|
20230612,185000,726105140,19250,19250,19250,19250,0
|
|
20230612,184900,726105140,19250,19250,19250,19250,0
|
|
20230612,184800,726105140,19250,19250,19250,19250,0
|
|
20230612,184700,726105140,19250,19250,19250,19250,0
|
|
20230612,184600,726105140,19250,19250,19250,19250,0
|
|
20230612,184500,726105140,19250,19250,19250,19250,0
|
|
20230612,184400,726105140,19250,19250,19250,19250,0
|
|
20230612,184300,726105140,19250,19250,19250,19250,0
|
|
20230612,184200,726105140,19250,19250,19250,19250,0
|
|
20230612,184100,726105140,19250,19250,19250,19250,0
|
|
20230612,184000,726105140,19250,19250,19250,19250,0
|
|
20230612,183900,726105140,19250,19250,19250,19250,703
|
|
20230612,183800,726105140,19250,19250,19250,19250,0
|
|
20230612,183700,726105140,19250,19250,19250,19250,0
|
|
20230612,183600,726105140,19250,19250,19250,19250,0
|
|
20230612,183500,726105140,19250,19250,19250,19250,0
|
|
20230612,183400,726105140,19250,19250,19250,19250,0
|
|
20230612,183300,726105140,19250,19250,19250,19250,0
|
|
20230612,183200,726105140,19250,19250,19250,19250,0
|
|
20230612,183100,726105140,19250,19250,19250,19250,0
|
|
20230612,183000,726105140,19250,19250,19250,19250,0
|
|
20230612,182900,726105140,19250,19250,19250,19250,0
|
|
20230612,182800,726105140,19250,19250,19250,19250,0
|
|
20230612,182700,726105140,19250,19250,19250,19250,0
|
|
20230612,182600,726105140,19250,19250,19250,19250,0
|
|
20230612,182500,726105140,19250,19250,19250,19250,0
|
|
20230612,182400,726105140,19250,19250,19250,19250,0
|
|
20230612,182300,726105140,19250,19250,19250,19250,0
|
|
20230612,182200,726105140,19250,19250,19250,19250,0
|
|
20230612,182100,726105140,19250,19250,19250,19250,0
|
|
20230612,182000,726105140,19250,19250,19250,19250,0
|
|
20230612,181900,726105140,19250,19250,19250,19250,0
|
|
20230612,181800,726105140,19250,19250,19250,19250,0
|
|
20230612,181700,726105140,19250,19250,19250,19250,0
|
|
20230612,181600,726105140,19250,19250,19250,19250,0
|
|
20230612,181500,726105140,19250,19250,19250,19250,0
|
|
20230612,181400,726105140,19250,19250,19250,19250,0
|
|
20230612,181300,726105140,19250,19250,19250,19250,0
|
|
20230612,181200,726105140,19250,19250,19250,19250,0
|
|
20230612,181100,726105140,19250,19250,19250,19250,0
|
|
20230612,181000,726105140,19250,19250,19250,19250,0
|
|
20230612,180900,726105140,19250,19250,19250,19250,703
|
|
20230612,180800,726105140,19250,19250,19250,19250,0
|
|
20230612,180700,726105140,19250,19250,19250,19250,0
|
|
20230612,180600,726105140,19250,19250,19250,19250,0
|
|
20230612,180500,726105140,19250,19250,19250,19250,0
|
|
20230612,180400,726105140,19250,19250,19250,19250,0
|
|
20230612,180300,726105140,19250,19250,19250,19250,0
|
|
20230612,180200,726105140,19250,19250,19250,19250,0
|
|
20230612,180100,726105140,19250,19250,19250,19250,0
|
|
20230612,180000,726105140,19250,19250,19250,19250,0
|
|
20230612,175900,726105140,19250,19250,19250,19250,0
|
|
20230612,175800,726105140,19250,19250,19250,19250,0
|
|
20230612,175700,726105140,19250,19250,19250,19250,0
|
|
20230612,175600,726105140,19250,19250,19250,19250,0
|
|
20230612,175500,726105140,19250,19250,19250,19250,0
|
|
20230612,175400,726105140,19250,19250,19250,19250,0
|
|
20230612,175300,726105140,19250,19250,19250,19250,0
|
|
20230612,175200,726105140,19250,19250,19250,19250,0
|
|
20230612,175100,726105140,19250,19250,19250,19250,0
|
|
20230612,175000,726105140,19250,19250,19250,19250,0
|
|
20230612,174900,726105140,19250,19250,19250,19250,0
|
|
20230612,174800,726105140,19250,19250,19250,19250,0
|
|
20230612,174700,726105140,19250,19250,19250,19250,0
|
|
20230612,174600,726105140,19250,19250,19250,19250,0
|
|
20230612,174500,726105140,19250,19250,19250,19250,0
|
|
20230612,174400,726105140,19250,19250,19250,19250,0
|
|
20230612,174300,726105140,19250,19250,19250,19250,0
|
|
20230612,174200,726105140,19250,19250,19250,19250,0
|
|
20230612,174100,726105140,19250,19250,19250,19250,0
|
|
20230612,174000,726105140,19250,19250,19250,19250,0
|
|
20230612,173900,726105140,19250,19250,19250,19250,703
|
|
20230612,173800,726105140,19250,19250,19250,19250,0
|
|
20230612,173700,726105140,19250,19250,19250,19250,0
|
|
20230612,173600,726105140,19250,19250,19250,19250,0
|
|
20230612,173500,726105140,19250,19250,19250,19250,0
|
|
20230612,173400,726105140,19250,19250,19250,19250,0
|
|
20230612,173300,726105140,19250,19250,19250,19250,0
|
|
20230612,173200,726105140,19250,19250,19250,19250,0
|
|
20230612,173100,726105140,19250,19250,19250,19250,0
|
|
20230612,173000,726105140,19250,19250,19250,19250,0
|
|
20230612,172900,726105140,19250,19250,19250,19250,0
|
|
20230612,172800,726105140,19250,19250,19250,19250,0
|
|
20230612,172700,726105140,19250,19250,19250,19250,0
|
|
20230612,172600,726105140,19250,19250,19250,19250,0
|
|
20230612,172500,726105140,19250,19250,19250,19250,0
|
|
20230612,172400,726105140,19250,19250,19250,19250,0
|
|
20230612,172300,726105140,19250,19250,19250,19250,0
|
|
20230612,172200,726105140,19250,19250,19250,19250,0
|
|
20230612,172100,726105140,19250,19250,19250,19250,0
|
|
20230612,172000,726105140,19250,19250,19250,19250,0
|
|
20230612,171900,726105140,19250,19250,19250,19250,0
|
|
20230612,171800,726105140,19250,19250,19250,19250,0
|
|
20230612,171700,726105140,19250,19250,19250,19250,0
|
|
20230612,171600,726105140,19250,19250,19250,19250,0
|
|
20230612,171500,726105140,19250,19250,19250,19250,0
|
|
20230612,171400,726105140,19250,19250,19250,19250,0
|
|
20230612,171300,726105140,19250,19250,19250,19250,0
|
|
20230612,171200,726105140,19250,19250,19250,19250,0
|
|
20230612,171100,726105140,19250,19250,19250,19250,0
|
|
20230612,171000,726105140,19250,19250,19250,19250,0
|
|
20230612,170900,726105140,19250,19250,19250,19250,703
|
|
20230612,170800,726105140,19250,19250,19250,19250,0
|
|
20230612,170700,726105140,19250,19250,19250,19250,0
|
|
20230612,170600,726105140,19250,19250,19250,19250,0
|
|
20230612,170500,726105140,19250,19250,19250,19250,0
|
|
20230612,170400,726105140,19250,19250,19250,19250,0
|
|
20230612,170300,726105140,19250,19250,19250,19250,0
|
|
20230612,170200,726105140,19250,19250,19250,19250,0
|
|
20230612,170100,726105140,19250,19250,19250,19250,0
|
|
20230612,170000,726105140,19250,19250,19250,19250,0
|
|
20230612,165900,726105140,19250,19250,19250,19250,0
|
|
20230612,165800,726105140,19250,19250,19250,19250,0
|
|
20230612,165700,726105140,19250,19250,19250,19250,0
|
|
20230612,165600,726105140,19250,19250,19250,19250,0
|
|
20230612,165500,726105140,19250,19250,19250,19250,0
|
|
20230612,165400,726105140,19250,19250,19250,19250,0
|
|
20230612,165300,726105140,19250,19250,19250,19250,0
|
|
20230612,165200,726105140,19250,19250,19250,19250,0
|
|
20230612,165100,726105140,19250,19250,19250,19250,0
|
|
20230612,165000,726105140,19250,19250,19250,19250,0
|
|
20230612,164900,726105140,19250,19250,19250,19250,0
|
|
20230612,164800,726105140,19250,19250,19250,19250,0
|
|
20230612,164700,726105140,19250,19250,19250,19250,0
|
|
20230612,164600,726105140,19250,19250,19250,19250,0
|
|
20230612,164500,726105140,19250,19250,19250,19250,0
|
|
20230612,164400,726105140,19250,19250,19250,19250,0
|
|
20230612,164300,726105140,19250,19250,19250,19250,0
|
|
20230612,164200,726105140,19250,19250,19250,19250,0
|
|
20230612,164100,726105140,19250,19250,19250,19250,0
|
|
20230612,164000,726105140,19250,19250,19250,19250,0
|
|
20230612,163900,726105140,19250,19250,19250,19250,703
|
|
20230612,163800,726105140,19250,19250,19250,19250,0
|
|
20230612,163700,726105140,19250,19250,19250,19250,0
|
|
20230612,163600,726105140,19250,19250,19250,19250,0
|
|
20230612,163500,726105140,19250,19250,19250,19250,0
|
|
20230612,163400,726105140,19250,19250,19250,19250,0
|
|
20230612,163300,726105140,19250,19250,19250,19250,0
|
|
20230612,163200,726105140,19250,19250,19250,19250,0
|
|
20230612,163100,726105140,19250,19250,19250,19250,0
|
|
20230612,163000,726105140,19250,19250,19250,19250,0
|
|
20230612,162900,726105140,19250,19250,19250,19250,0
|
|
20230612,162800,726105140,19250,19250,19250,19250,0
|
|
20230612,162700,726105140,19250,19250,19250,19250,0
|
|
20230612,162600,726105140,19250,19250,19250,19250,0
|
|
20230612,162500,726105140,19250,19250,19250,19250,0
|
|
20230612,162400,726105140,19250,19250,19250,19250,0
|
|
20230612,162300,726105140,19250,19250,19250,19250,0
|
|
20230612,162200,726105140,19250,19250,19250,19250,0
|
|
20230612,162100,726105140,19250,19250,19250,19250,0
|
|
20230612,162000,726105140,19250,19250,19250,19250,0
|
|
20230612,161900,726105140,19250,19250,19250,19250,0
|
|
20230612,161800,726105140,19250,19250,19250,19250,0
|
|
20230612,161700,726105140,19250,19250,19250,19250,0
|
|
20230612,161600,726105140,19250,19250,19250,19250,0
|
|
20230612,161500,726105140,19250,19250,19250,19250,0
|
|
20230612,161400,726105140,19250,19250,19250,19250,0
|
|
20230612,161300,726105140,19250,19250,19250,19250,0
|
|
20230612,161200,726105140,19250,19250,19250,19250,0
|
|
20230612,161100,726105140,19250,19250,19250,19250,0
|
|
20230612,161000,726105140,19250,19250,19250,19250,0
|
|
20230612,160900,726105140,19250,19250,19250,19250,703
|
|
20230612,160800,726105140,19250,19250,19250,19250,0
|
|
20230612,160700,726105140,19250,19250,19250,19250,0
|
|
20230612,160600,726105140,19250,19250,19250,19250,0
|
|
20230612,160500,726105140,19250,19250,19250,19250,0
|
|
20230612,160400,726105140,19250,19250,19250,19250,0
|
|
20230612,160300,726105140,19250,19250,19250,19250,0
|
|
20230612,160200,726105140,19250,19250,19250,19250,0
|
|
20230612,160100,726105140,19250,19250,19250,19250,0
|
|
20230612,160000,726105140,19250,19250,19250,19250,0
|
|
20230612,155900,726105140,19250,19250,19250,19250,0
|
|
20230612,155800,726105140,19250,19250,19250,19250,0
|
|
20230612,155700,726105140,19250,19250,19250,19250,0
|
|
20230612,155600,726105140,19250,19250,19250,19250,0
|
|
20230612,155500,726105140,19250,19250,19250,19250,0
|
|
20230612,155400,726105140,19250,19250,19250,19250,0
|
|
20230612,155300,726105140,19250,19250,19250,19250,0
|
|
20230612,155200,726105140,19250,19250,19250,19250,0
|
|
20230612,155100,726105140,19250,19250,19250,19250,0
|
|
20230612,155000,726105140,19250,19250,19250,19250,0
|
|
20230612,154900,726105140,19250,19250,19250,19250,0
|
|
20230612,154800,726105140,19250,19250,19250,19250,0
|
|
20230612,154700,726105140,19250,19250,19250,19250,0
|
|
20230612,154600,726105140,19250,19250,19250,19250,0
|
|
20230612,154500,726105140,19250,19250,19250,19250,0
|
|
20230612,154400,726105140,19250,19250,19250,19250,0
|
|
20230612,154300,726105140,19250,19250,19250,19250,0
|
|
20230612,154200,726105140,19250,19250,19250,19250,0
|
|
20230612,154100,726105140,19250,19250,19250,19250,0
|
|
20230612,154000,726105140,19250,19250,19250,19250,0
|
|
20230612,153900,726105140,19250,19250,19250,19250,703
|
|
20230612,153800,726105140,19250,19250,19250,19250,0
|
|
20230612,153700,726105140,19250,19250,19250,19250,0
|
|
20230612,153600,726105140,19250,19250,19250,19250,0
|
|
20230612,153500,726105140,19250,19250,19250,19250,0
|
|
20230612,153400,726105140,19250,19250,19250,19250,0
|
|
20230612,153300,726105140,19250,19250,19250,19250,0
|
|
20230612,153200,726105140,19250,19250,19250,19250,0
|
|
20230612,153100,726105140,19250,19250,19250,19250,0
|
|
20230612,153000,726105140,19250,19250,19250,19250,703
|
|
20230612,152900,712572390,19250,19250,19250,19250,0
|
|
20230612,152800,712572390,19250,19250,19250,19250,0
|
|
20230612,152700,712572390,19250,19250,19250,19250,0
|
|
20230612,152600,712572390,19250,19250,19250,19250,0
|
|
20230612,152500,712572390,19250,19250,19250,19250,0
|
|
20230612,152400,712572390,19250,19250,19250,19250,0
|
|
20230612,152300,712572390,19250,19250,19250,19250,0
|
|
20230612,152200,712572390,19250,19250,19250,19250,0
|
|
20230612,152100,712572390,19250,19250,19250,19250,0
|
|
20230612,152000,712572390,19250,19250,19250,19250,0
|
|
20230612,151900,712572390,19250,19280,19280,19250,118
|
|
20230612,151800,710297800,19250,19270,19270,19250,139
|
|
20230612,151700,707621090,19270,19270,19270,19270,4
|
|
20230612,151600,707544010,19260,19260,19260,19260,2
|
|
20230612,151500,707505490,19260,19260,19260,19260,1
|
|
20230612,151400,707486230,19270,19270,19270,19270,7
|
|
20230612,151300,707351340,19260,19260,19260,19260,168
|
|
20230612,151200,704115660,19260,19250,19260,19250,6
|
|
20230612,151100,704000110,19250,19250,19250,19250,0
|
|
20230612,151000,704000110,19250,19250,19250,19250,205
|
|
20230612,150900,700053860,19250,19250,19250,19250,1
|
|
20230612,150800,700034610,19250,19250,19250,19250,500
|
|
20230612,150700,690409610,19240,19240,19240,19240,1
|
|
20230612,150600,690390370,19250,19240,19250,19240,6
|
|
20230612,150500,690274880,19240,19240,19240,19240,222
|
|
20230612,150400,686003600,19240,19240,19240,19240,1
|
|
20230612,150300,685984360,19230,19230,19230,19230,48
|
|
20230612,150200,685061320,19250,19230,19250,19230,15
|
|
20230612,150100,684772850,19230,19230,19230,19230,3
|
|
20230612,150000,684715160,19250,19230,19250,19230,2
|
|
20230612,145900,684676680,19230,19230,19230,19230,1
|
|
20230612,145800,684657450,19230,19230,19230,19230,23
|
|
20230612,145700,684215160,19230,19230,19230,19230,18
|
|
20230612,145600,683869020,19240,19260,19260,19240,614
|
|
20230612,145500,672046730,19260,19260,19260,19260,1
|
|
20230612,145400,672027470,19260,19260,19260,19260,0
|
|
20230612,145300,672027470,19260,19260,19260,19260,0
|
|
20230612,145200,672027470,19260,19260,19260,19260,0
|
|
20230612,145100,672027470,19260,19260,19260,19260,0
|
|
20230612,145000,672027470,19260,19260,19260,19260,0
|
|
20230612,144900,672027470,19260,19260,19260,19260,1
|
|
20230612,144800,672008210,19260,19260,19260,19260,1
|
|
20230612,144700,671988950,19300,19300,19300,19300,0
|
|
20230612,144600,671988950,19300,19300,19300,19300,17
|
|
20230612,144500,671660850,19290,19290,19290,19290,1
|
|
20230612,144400,671641560,19260,19260,19260,19260,0
|
|
20230612,144300,671641560,19260,19260,19260,19260,0
|
|
20230612,144200,671641560,19260,19260,19260,19260,0
|
|
20230612,144100,671641560,19260,19260,19260,19260,0
|
|
20230612,144000,671641560,19260,19260,19260,19260,0
|
|
20230612,143900,671641560,19260,19260,19260,19260,0
|
|
20230612,143800,671641560,19260,19260,19260,19260,0
|
|
20230612,143700,671641560,19260,19260,19260,19260,0
|
|
20230612,143600,671641560,19260,19260,19260,19260,0
|
|
20230612,143500,671641560,19260,19260,19260,19260,0
|
|
20230612,143400,671641560,19260,19260,19260,19260,19
|
|
20230612,143300,671275620,19280,19280,19280,19280,1
|
|
20230612,143200,671256340,19300,19300,19300,19300,0
|
|
20230612,143100,671256340,19300,19300,19300,19300,0
|
|
20230612,143000,671256340,19300,19300,19300,19300,28
|
|
20230612,142900,670715940,19320,19320,19320,19320,0
|
|
20230612,142800,670715940,19320,19320,19320,19320,0
|
|
20230612,142700,670715940,19320,19290,19320,19230,368
|
|
20230612,142600,663630770,19290,19260,19290,19260,21
|
|
20230612,142500,663226220,19230,19230,19230,19230,112
|
|
20230612,142400,661072460,19260,19260,19260,19260,0
|
|
20230612,142300,661072460,19260,19260,19260,19260,0
|
|
20230612,142200,661072460,19260,19260,19260,19260,0
|
|
20230612,142100,661072460,19260,19260,19260,19260,0
|
|
20230612,142000,661072460,19260,19260,19260,19260,0
|
|
20230612,141900,661072460,19260,19260,19260,19260,0
|
|
20230612,141800,661072460,19260,19260,19260,19260,0
|
|
20230612,141700,661072460,19260,19260,19260,19260,0
|
|
20230612,141600,661072460,19260,19260,19260,19260,1
|
|
20230612,141500,661053200,19230,19230,19230,19230,0
|
|
20230612,141400,661053200,19230,19230,19230,19230,0
|
|
20230612,141300,661053200,19230,19230,19230,19230,0
|
|
20230612,141200,661053200,19230,19230,19230,19230,0
|
|
20230612,141100,661053200,19230,19230,19230,19230,0
|
|
20230612,141000,661053200,19230,19230,19230,19230,0
|
|
20230612,140900,661053200,19230,19230,19230,19230,2
|
|
20230612,140800,661014740,19230,19230,19230,19230,2
|
|
20230612,140700,660976280,19230,19230,19230,19230,0
|
|
20230612,140600,660976280,19230,19230,19230,19230,2
|
|
20230612,140500,660937820,19230,19230,19230,19230,21
|
|
20230612,140400,660533990,19230,19230,19230,19230,0
|
|
20230612,140300,660533990,19230,19230,19230,19230,0
|
|
20230612,140200,660533990,19230,19230,19230,19230,0
|
|
20230612,140100,660533990,19230,19230,19230,19230,1
|
|
20230612,140000,660514760,19200,19200,19200,19200,0
|
|
20230612,135900,660514760,19200,19200,19200,19200,0
|
|
20230612,135800,660514760,19200,19200,19200,19200,1
|
|
20230612,135700,660495560,19200,19200,19200,19200,0
|
|
20230612,135600,660495560,19200,19200,19200,19200,56
|
|
20230612,135500,659420360,19220,19220,19220,19220,0
|
|
20230612,135400,659420360,19220,19230,19230,19220,4
|
|
20230612,135300,659343450,19230,19230,19230,19230,2
|
|
20230612,135200,659304990,19240,19250,19250,19240,56
|
|
20230612,135100,658227450,19250,19260,19260,19250,12
|
|
20230612,135000,657996420,19260,19270,19270,19260,15
|
|
20230612,134900,657707420,19280,19280,19280,19280,4
|
|
20230612,134800,657630300,19290,19310,19310,19290,379
|
|
20230612,134700,650313590,19320,19320,19320,19320,0
|
|
20230612,134600,650313590,19320,19320,19320,19320,0
|
|
20230612,134500,650313590,19320,19320,19320,19320,0
|
|
20230612,134400,650313590,19320,19320,19320,19320,0
|
|
20230612,134300,650313590,19320,19310,19320,19310,4
|
|
20230612,134200,650236340,19310,19310,19310,19310,79
|
|
20230612,134100,648710850,19290,19290,19290,19290,13
|
|
20230612,134000,648460080,19300,19300,19300,19300,24
|
|
20230612,133900,647996880,19310,19310,19310,19300,97
|
|
20230612,133800,646123830,19310,19310,19310,19310,23
|
|
20230612,133700,645679700,19310,19310,19310,19310,10
|
|
20230612,133600,645486600,19310,19310,19310,19310,12
|
|
20230612,133500,645254880,19300,19300,19300,19300,0
|
|
20230612,133400,645254880,19300,19300,19300,19300,5
|
|
20230612,133300,645158380,19310,19310,19310,19310,0
|
|
20230612,133200,645158380,19310,19310,19310,19310,0
|
|
20230612,133100,645158380,19310,19310,19310,19310,10
|
|
20230612,133000,644965280,19310,19300,19310,19300,5
|
|
20230612,132900,644868750,19310,19300,19310,19300,2
|
|
20230612,132800,644830140,19290,19310,19310,19290,7
|
|
20230612,132700,644694990,19290,19300,19300,19290,21
|
|
20230612,132600,644289760,19300,19300,19300,19300,10
|
|
20230612,132500,644096760,19310,19310,19310,19310,10
|
|
20230612,132400,643903660,19280,19280,19280,19280,0
|
|
20230612,132300,643903660,19280,19280,19280,19280,0
|
|
20230612,132200,643903660,19280,19270,19280,19270,2
|
|
20230612,132100,643865110,19300,19300,19300,19300,0
|
|
20230612,132000,643865110,19300,19300,19300,19300,20
|
|
20230612,131900,643479110,19310,19310,19310,19310,0
|
|
20230612,131800,643479110,19310,19310,19310,19310,10
|
|
20230612,131700,643286010,19320,19320,19320,19320,1
|
|
20230612,131600,643266690,19310,19300,19370,19300,453
|
|
20230612,131500,634519150,19300,19300,19300,19300,0
|
|
20230612,131400,634519150,19300,19300,19300,19300,27
|
|
20230612,131300,633998050,19250,19280,19290,19250,14
|
|
20230612,131200,633728040,19280,19240,19280,19240,22
|
|
20230612,131100,633304510,19240,19240,19240,19240,3
|
|
20230612,131000,633246790,19240,19230,19240,19230,500
|
|
20230612,130900,623626810,19230,19230,19230,19230,0
|
|
20230612,130800,623626810,19230,19230,19230,19230,0
|
|
20230612,130700,623626810,19230,19230,19230,19230,0
|
|
20230612,130600,623626810,19230,19230,19230,19230,1
|
|
20230612,130500,623607580,19230,19230,19230,19230,1
|
|
20230612,130400,623588350,19230,19230,19230,19230,0
|
|
20230612,130300,623588350,19230,19230,19230,19230,0
|
|
20230612,130200,623588350,19230,19230,19230,19230,219
|
|
20230612,130100,619376980,19230,19230,19230,19230,0
|
|
20230612,130000,619376980,19230,19210,19230,19210,13
|
|
20230612,125900,619127170,19210,19210,19210,19210,111
|
|
20230612,125800,616994860,19180,19180,19180,19180,0
|
|
20230612,125700,616994860,19180,19180,19180,19180,0
|
|
20230612,125600,616994860,19180,19180,19180,19180,0
|
|
20230612,125500,616994860,19180,19180,19180,19180,0
|
|
20230612,125400,616994860,19180,19180,19180,19180,1
|
|
20230612,125300,616975680,19180,19180,19180,19180,2
|
|
20230612,125200,616937320,19210,19210,19210,19210,18
|
|
20230612,125100,616591540,19210,19210,19210,19210,19
|
|
20230612,125000,616226550,19210,19210,19210,19210,1
|
|
20230612,124900,616207340,19200,19200,19200,19200,0
|
|
20230612,124800,616207340,19200,19200,19200,19200,0
|
|
20230612,124700,616207340,19200,19200,19200,19200,3
|
|
20230612,124600,616149740,19200,19200,19200,19200,5
|
|
20230612,124500,616053740,19170,19170,19170,19170,0
|
|
20230612,124400,616053740,19170,19170,19170,19170,2
|
|
20230612,124300,616015400,19170,19170,19170,19170,0
|
|
20230612,124200,616015400,19170,19170,19170,19170,0
|
|
20230612,124100,616015400,19170,19170,19170,19170,2
|
|
20230612,124000,615977060,19180,19180,19180,19180,10
|
|
20230612,123900,615785260,19180,19210,19210,19180,65
|
|
20230612,123800,614537060,19210,19210,19210,19210,0
|
|
20230612,123700,614537060,19210,19210,19210,19210,0
|
|
20230612,123600,614537060,19210,19210,19210,19210,0
|
|
20230612,123500,614537060,19210,19210,19210,19210,0
|
|
20230612,123400,614537060,19210,19210,19210,19210,1
|
|
20230612,123300,614517850,19180,19180,19180,19180,0
|
|
20230612,123200,614517850,19180,19180,19180,19180,0
|
|
20230612,123100,614517850,19180,19180,19180,19180,183
|
|
20230612,123000,611007910,19180,19190,19190,19180,215
|
|
20230612,122900,606883260,19210,19210,19210,19210,50
|
|
20230612,122800,605922760,19210,19210,19210,19210,0
|
|
20230612,122700,605922760,19210,19210,19210,19210,17
|
|
20230612,122600,605596190,19210,19210,19210,19210,0
|
|
20230612,122500,605596190,19210,19210,19210,19210,0
|
|
20230612,122400,605596190,19210,19210,19210,19210,0
|
|
20230612,122300,605596190,19210,19210,19210,19210,5
|
|
20230612,122200,605500140,19210,19210,19210,19210,1
|
|
20230612,122100,605480930,19180,19180,19180,19180,0
|
|
20230612,122000,605480930,19180,19180,19180,19180,0
|
|
20230612,121900,605480930,19180,19180,19180,19180,5
|
|
20230612,121800,605385030,19180,19180,19180,19180,355
|
|
20230612,121700,598576130,19180,19180,19180,19180,98
|
|
20230612,121600,596696490,19170,19170,19170,19170,0
|
|
20230612,121500,596696490,19170,19170,19170,19170,319
|
|
20230612,121400,590581260,19150,19150,19150,19150,0
|
|
20230612,121300,590581260,19150,19150,19150,19150,55
|
|
20230612,121200,589528010,19140,19140,19140,19140,0
|
|
20230612,121100,589528010,19140,19140,19140,19140,331
|
|
20230612,121000,583192670,19140,19140,19140,19140,6
|
|
20230612,120900,583077830,19130,19130,19130,19130,0
|
|
20230612,120800,583077830,19130,19130,19130,19130,121
|
|
20230612,120700,580763100,19120,19120,19120,19120,0
|
|
20230612,120600,580763100,19120,19120,19120,19120,0
|
|
20230612,120500,580763100,19120,19120,19120,19120,19
|
|
20230612,120400,580399820,19100,19100,19100,19100,10
|
|
20230612,120300,580208820,19090,19080,19090,19080,317
|
|
20230612,120200,574158290,19080,19080,19080,19080,0
|
|
20230612,120100,574158290,19080,19080,19080,19080,251
|
|
20230612,120000,569369210,19080,19070,19080,19070,129
|
|
20230612,115900,566909130,19040,19040,19040,19040,0
|
|
20230612,115800,566909130,19040,19040,19040,19040,0
|
|
20230612,115700,566909130,19040,19040,19040,19040,0
|
|
20230612,115600,566909130,19040,19040,19040,19040,0
|
|
20230612,115500,566909130,19040,19040,19040,19040,0
|
|
20230612,115400,566909130,19040,19040,19040,19040,0
|
|
20230612,115300,566909130,19040,19040,19040,19040,0
|
|
20230612,115200,566909130,19040,19040,19040,19040,0
|
|
20230612,115100,566909130,19040,19040,19040,19040,105
|
|
20230612,115000,564909930,19040,19050,19050,19040,406
|
|
20230612,114900,557179660,19040,19040,19040,19040,0
|
|
20230612,114800,557179660,19040,19040,19070,19040,172
|
|
20230612,114700,553902930,19050,19080,19080,19050,874
|
|
20230612,114600,537245550,19080,19080,19080,19080,50
|
|
20230612,114500,536291550,19080,19110,19110,19080,80
|
|
20230612,114400,534764930,19110,19110,19110,19110,245
|
|
20230612,114300,530082980,19110,19110,19110,19110,0
|
|
20230612,114200,530082980,19110,19110,19110,19110,128
|
|
20230612,114100,527636900,19110,19110,19110,19110,0
|
|
20230612,114000,527636900,19110,19080,19110,19080,21
|
|
20230612,113900,527235740,19100,19100,19100,19100,3
|
|
20230612,113800,527178440,19100,19150,19150,19070,662
|
|
20230612,113700,514528770,19170,19170,19170,19170,0
|
|
20230612,113600,514528770,19170,19170,19170,19170,0
|
|
20230612,113500,514528770,19170,19170,19170,19170,4
|
|
20230612,113400,514452090,19150,19150,19150,19150,100
|
|
20230612,113300,512537090,19150,19160,19160,19150,498
|
|
20230612,113200,503000250,19170,19180,19180,19170,582
|
|
20230612,113100,491837840,19190,19200,19200,19190,179
|
|
20230612,113000,488402770,19210,19210,19210,19210,0
|
|
20230612,112900,488402770,19210,19210,19210,19210,0
|
|
20230612,112800,488402770,19210,19210,19210,19210,1
|
|
20230612,112700,488383560,19210,19210,19210,19210,0
|
|
20230612,112600,488383560,19210,19210,19210,19210,20
|
|
20230612,112500,487999360,19190,19190,19190,19190,0
|
|
20230612,112400,487999360,19190,19190,19190,19190,0
|
|
20230612,112300,487999360,19190,19190,19190,19190,0
|
|
20230612,112200,487999360,19190,19190,19190,19190,31
|
|
20230612,112100,487404470,19190,19190,19190,19190,14
|
|
20230612,112000,487135810,19190,19190,19190,19190,215
|
|
20230612,111900,483009960,19200,19190,19200,19190,13
|
|
20230612,111800,482760450,19200,19200,19200,19200,0
|
|
20230612,111700,482760450,19200,19200,19200,19200,651
|
|
20230612,111600,470261250,19210,19210,19210,19210,0
|
|
20230612,111500,470261250,19210,19210,19210,19210,143
|
|
20230612,111400,467514220,19210,19210,19210,19210,1
|
|
20230612,111300,467495010,19200,19200,19200,19200,225
|
|
20230612,111200,463175010,19180,19180,19180,19180,5
|
|
20230612,111100,463079110,19180,19180,19180,19180,0
|
|
20230612,111000,463079110,19180,19180,19180,19180,1
|
|
20230612,110900,463059930,19200,19200,19200,19200,15
|
|
20230612,110800,462771930,19200,19200,19200,19200,10
|
|
20230612,110700,462579930,19200,19170,19200,19170,382
|
|
20230612,110600,455251410,19170,19170,19170,19170,60
|
|
20230612,110500,454101210,19170,19170,19170,19170,3
|
|
20230612,110400,454043700,19150,19150,19150,19150,188
|
|
20230612,110300,450443500,19150,19120,19150,19080,1260
|
|
20230612,110200,426383390,19120,19130,19130,19120,50
|
|
20230612,110100,425427290,19130,19130,19130,19130,73
|
|
20230612,110000,424030800,19130,19170,19170,19120,657
|
|
20230612,105900,411460480,19180,19180,19180,19180,1482
|
|
20230612,105800,383035720,19190,19200,19210,19190,121
|
|
20230612,105700,380713570,19200,19200,19200,19200,0
|
|
20230612,105600,380713570,19200,19210,19210,19200,363
|
|
20230612,105500,373743940,19210,19220,19220,19210,456
|
|
20230612,105400,364983730,19230,19230,19230,19230,1
|
|
20230612,105300,364964500,19230,19230,19230,19230,0
|
|
20230612,105200,364964500,19230,19230,19230,19230,0
|
|
20230612,105100,364964500,19230,19230,19230,19230,360
|
|
20230612,105000,358041700,19270,19270,19270,19270,15
|
|
20230612,104900,357752650,19230,19240,19240,19230,162
|
|
20230612,104800,354636820,19250,19260,19260,19250,27
|
|
20230612,104700,354117010,19270,19280,19280,19270,133
|
|
20230612,104600,351554000,19280,19280,19280,19280,0
|
|
20230612,104500,351554000,19280,19280,19280,19280,0
|
|
20230612,104400,351554000,19280,19280,19280,19280,0
|
|
20230612,104300,351554000,19280,19280,19280,19280,0
|
|
20230612,104200,351554000,19280,19300,19300,19280,92
|
|
20230612,104100,349779430,19300,19300,19300,19300,0
|
|
20230612,104000,349779430,19300,19300,19300,19300,10
|
|
20230612,103900,349586430,19300,19300,19300,19300,3
|
|
20230612,103800,349528530,19370,19370,19370,19370,0
|
|
20230612,103700,349528530,19370,19370,19370,19370,0
|
|
20230612,103600,349528530,19370,19330,19370,19330,3
|
|
20230612,103500,349470460,19390,19390,19390,19390,0
|
|
20230612,103400,349470460,19390,19390,19390,19390,0
|
|
20230612,103300,349470460,19390,19390,19390,19390,0
|
|
20230612,103200,349470460,19390,19390,19390,19390,0
|
|
20230612,103100,349470460,19390,19390,19390,19390,35
|
|
20230612,103000,348791810,19390,19320,19390,19290,6
|
|
20230612,102900,348675820,19300,19300,19300,19300,0
|
|
20230612,102800,348675820,19300,19300,19300,19300,82
|
|
20230612,102700,347093220,19290,19340,19340,19290,146
|
|
20230612,102600,344273910,19350,19390,19390,19350,5
|
|
20230612,102500,344177120,19390,19390,19390,19380,18
|
|
20230612,102400,343828150,19390,19390,19390,19390,2
|
|
20230612,102300,343789370,19390,19390,19390,19390,0
|
|
20230612,102200,343789370,19390,19390,19390,19390,1
|
|
20230612,102100,343769980,19380,19400,19400,19380,379
|
|
20230612,102000,336422720,19430,19430,19430,19430,0
|
|
20230612,101900,336422720,19430,19430,19430,19430,22
|
|
20230612,101800,335995260,19430,19430,19430,19430,0
|
|
20230612,101700,335995260,19430,19420,19430,19400,3
|
|
20230612,101600,335937010,19400,19400,19410,19400,6
|
|
20230612,101500,335820600,19430,19430,19430,19430,1
|
|
20230612,101400,335801170,19400,19400,19400,19400,37
|
|
20230612,101300,335083370,19430,19430,19430,19430,0
|
|
20230612,101200,335083370,19430,19430,19430,19430,2
|
|
20230612,101100,335044510,19400,19400,19400,19400,0
|
|
20230612,101000,335044510,19400,19400,19400,19400,2
|
|
20230612,100900,335005710,19430,19430,19430,19430,0
|
|
20230612,100800,335005710,19430,19400,19430,19400,1505
|
|
20230612,100700,305808670,19400,19390,19400,19390,644
|
|
20230612,100600,293317880,19390,19390,19390,19390,5
|
|
20230612,100500,293220930,19390,19320,19390,19320,22
|
|
20230612,100400,292794420,19390,19390,19390,19390,0
|
|
20230612,100300,292794420,19390,19350,19390,19330,135
|
|
20230612,100200,290184730,19350,19370,19370,19350,18
|
|
20230612,100100,289836280,19400,19400,19400,19400,1
|
|
20230612,100000,289816880,19400,19400,19400,19400,5
|
|
20230612,095900,289719880,19380,19390,19390,19380,52
|
|
20230612,095800,288711780,19390,19440,19440,19390,6
|
|
20230612,095700,288595390,19390,19390,19390,19390,130
|
|
20230612,095600,286074690,19390,19390,19390,19390,0
|
|
20230612,095500,286074690,19390,19430,19430,19390,105
|
|
20230612,095400,284038340,19430,19430,19430,19430,1
|
|
20230612,095300,284018910,19440,19440,19440,19440,0
|
|
20230612,095200,284018910,19440,19390,19440,19390,742
|
|
20230612,095100,269631480,19390,19460,19460,19390,758
|
|
20230612,095000,254904740,19460,19500,19500,19460,2318
|
|
20230612,094900,209704340,19510,19510,19510,19510,57
|
|
20230612,094800,208592270,19510,19510,19510,19510,0
|
|
20230612,094700,208592270,19510,19510,19530,19510,11
|
|
20230612,094600,208377640,19510,19510,19510,19510,43
|
|
20230612,094500,207538710,19510,19510,19510,19510,203
|
|
20230612,094400,203578180,19510,19510,19510,19510,4
|
|
20230612,094300,203500140,19510,19540,19540,19510,11
|
|
20230612,094200,203285500,19540,19550,19550,19540,308
|
|
20230612,094100,197265690,19540,19540,19540,19540,137
|
|
20230612,094000,194588710,19540,19570,19570,19540,18
|
|
20230612,093900,194236940,19580,19580,19580,19570,31
|
|
20230612,093800,193630160,19540,19590,19590,19540,377
|
|
20230612,093700,186251990,19590,19590,19590,19590,3
|
|
20230612,093600,186193220,19590,19590,19590,19590,53
|
|
20230612,093500,185154950,19590,19590,19590,19590,22
|
|
20230612,093400,184723970,19600,19600,19600,19600,104
|
|
20230612,093300,182685570,19600,19580,19600,19580,341
|
|
20230612,093200,176005860,19580,19570,19580,19570,20
|
|
20230612,093100,175614370,19580,19560,19580,19560,363
|
|
20230612,093000,168510460,19570,19550,19570,19550,133
|
|
20230612,092900,165908020,19570,19540,19570,19540,27
|
|
20230612,092800,165380410,19540,19540,19540,19540,46
|
|
20230612,092700,164481570,19560,19560,19570,19560,125
|
|
20230612,092600,162036370,19560,19540,19570,19540,151
|
|
20230612,092500,159083400,19540,19550,19570,19540,351
|
|
20230612,092400,152219080,19570,19570,19580,19570,28
|
|
20230612,092300,151670870,19590,19590,19590,19590,289
|
|
20230612,092200,146009360,19590,19600,19600,19590,72
|
|
20230612,092100,144598200,19600,19600,19600,19600,1
|
|
20230612,092000,144578600,19650,19660,19660,19650,103
|
|
20230612,091900,142554490,19660,19620,19660,19620,147
|
|
20230612,091800,139667030,19620,19630,19630,19620,60
|
|
20230612,091700,138489360,19670,19700,19700,19670,269
|
|
20230612,091600,133190120,19700,19700,19700,19700,63
|
|
20230612,091500,131949020,19700,19720,19720,19700,697
|
|
20230612,091400,118211590,19720,19670,19720,19670,480
|
|
20230612,091300,108759600,19660,19630,19660,19630,730
|
|
20230612,091200,94418770,19630,19630,19630,19510,107
|
|
20230612,091100,92321600,19640,19620,19640,19620,300
|
|
20230612,091000,86430820,19630,19630,19630,19630,91
|
|
20230612,090900,84644490,19630,19600,19650,19600,546
|
|
20230612,090800,73926340,19500,19600,19620,19500,178
|
|
20230612,090700,70438220,19480,19620,19640,19480,470
|
|
20230612,090600,61214960,19620,19590,19620,19590,423
|
|
20230612,090500,52921760,19590,19560,19590,19560,543
|
|
20230612,090400,42287150,19570,19580,19580,19570,226
|
|
20230612,090300,37864080,19560,19530,19570,19470,647
|
|
20230612,090200,25216520,19530,19540,19540,19500,569
|
|
20230612,090100,14112560,19540,19540,19540,19540,11
|
|
20230612,090000,13897620,19540,19450,19540,19450,712
|