698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,203500,909893450,14410,14410,14410,14410,1107
|
|
20230608,203400,909893450,14410,14410,14410,14410,0
|
|
20230608,203300,909893450,14410,14410,14410,14410,0
|
|
20230608,203200,909893450,14410,14410,14410,14410,0
|
|
20230608,203100,909893450,14410,14410,14410,14410,0
|
|
20230608,203000,909893450,14410,14410,14410,14410,0
|
|
20230608,202900,909893450,14410,14410,14410,14410,0
|
|
20230608,202800,909893450,14410,14410,14410,14410,0
|
|
20230608,202700,909893450,14410,14410,14410,14410,0
|
|
20230608,202600,909893450,14410,14410,14410,14410,0
|
|
20230608,202500,909893450,14410,14410,14410,14410,0
|
|
20230608,202400,909893450,14410,14410,14410,14410,0
|
|
20230608,202300,909893450,14410,14410,14410,14410,0
|
|
20230608,202200,909893450,14410,14410,14410,14410,0
|
|
20230608,202100,909893450,14410,14410,14410,14410,0
|
|
20230608,202000,909893450,14410,14410,14410,14410,0
|
|
20230608,201900,909893450,14410,14410,14410,14410,0
|
|
20230608,201800,909893450,14410,14410,14410,14410,0
|
|
20230608,201700,909893450,14410,14410,14410,14410,0
|
|
20230608,201600,909893450,14410,14410,14410,14410,0
|
|
20230608,201500,909893450,14410,14410,14410,14410,0
|
|
20230608,201400,909893450,14410,14410,14410,14410,0
|
|
20230608,201300,909893450,14410,14410,14410,14410,0
|
|
20230608,201200,909893450,14410,14410,14410,14410,0
|
|
20230608,201100,909893450,14410,14410,14410,14410,0
|
|
20230608,201000,909893450,14410,14410,14410,14410,0
|
|
20230608,200900,909893450,14410,14410,14410,14410,0
|
|
20230608,200800,909893450,14410,14410,14410,14410,0
|
|
20230608,200700,909893450,14410,14410,14410,14410,0
|
|
20230608,200600,909893450,14410,14410,14410,14410,0
|
|
20230608,200500,909893450,14410,14410,14410,14410,1107
|
|
20230608,200400,909893450,14410,14410,14410,14410,0
|
|
20230608,200300,909893450,14410,14410,14410,14410,0
|
|
20230608,200200,909893450,14410,14410,14410,14410,0
|
|
20230608,200100,909893450,14410,14410,14410,14410,0
|
|
20230608,200000,909893450,14410,14410,14410,14410,0
|
|
20230608,195900,909893450,14410,14410,14410,14410,0
|
|
20230608,195800,909893450,14410,14410,14410,14410,0
|
|
20230608,195700,909893450,14410,14410,14410,14410,0
|
|
20230608,195600,909893450,14410,14410,14410,14410,0
|
|
20230608,195500,909893450,14410,14410,14410,14410,0
|
|
20230608,195400,909893450,14410,14410,14410,14410,0
|
|
20230608,195300,909893450,14410,14410,14410,14410,0
|
|
20230608,195200,909893450,14410,14410,14410,14410,0
|
|
20230608,195100,909893450,14410,14410,14410,14410,0
|
|
20230608,195000,909893450,14410,14410,14410,14410,0
|
|
20230608,194900,909893450,14410,14410,14410,14410,0
|
|
20230608,194800,909893450,14410,14410,14410,14410,0
|
|
20230608,194700,909893450,14410,14410,14410,14410,0
|
|
20230608,194600,909893450,14410,14410,14410,14410,0
|
|
20230608,194500,909893450,14410,14410,14410,14410,0
|
|
20230608,194400,909893450,14410,14410,14410,14410,0
|
|
20230608,194300,909893450,14410,14410,14410,14410,0
|
|
20230608,194200,909893450,14410,14410,14410,14410,0
|
|
20230608,194100,909893450,14410,14410,14410,14410,0
|
|
20230608,194000,909893450,14410,14410,14410,14410,0
|
|
20230608,193900,909893450,14410,14410,14410,14410,0
|
|
20230608,193800,909893450,14410,14410,14410,14410,0
|
|
20230608,193700,909893450,14410,14410,14410,14410,0
|
|
20230608,193600,909893450,14410,14410,14410,14410,0
|
|
20230608,193500,909893450,14410,14410,14410,14410,1107
|
|
20230608,193400,909893450,14410,14410,14410,14410,0
|
|
20230608,193300,909893450,14410,14410,14410,14410,0
|
|
20230608,193200,909893450,14410,14410,14410,14410,0
|
|
20230608,193100,909893450,14410,14410,14410,14410,0
|
|
20230608,193000,909893450,14410,14410,14410,14410,0
|
|
20230608,192900,909893450,14410,14410,14410,14410,0
|
|
20230608,192800,909893450,14410,14410,14410,14410,0
|
|
20230608,192700,909893450,14410,14410,14410,14410,0
|
|
20230608,192600,909893450,14410,14410,14410,14410,0
|
|
20230608,192500,909893450,14410,14410,14410,14410,0
|
|
20230608,192400,909893450,14410,14410,14410,14410,0
|
|
20230608,192300,909893450,14410,14410,14410,14410,0
|
|
20230608,192200,909893450,14410,14410,14410,14410,0
|
|
20230608,192100,909893450,14410,14410,14410,14410,0
|
|
20230608,192000,909893450,14410,14410,14410,14410,0
|
|
20230608,191900,909893450,14410,14410,14410,14410,0
|
|
20230608,191800,909893450,14410,14410,14410,14410,0
|
|
20230608,191700,909893450,14410,14410,14410,14410,0
|
|
20230608,191600,909893450,14410,14410,14410,14410,0
|
|
20230608,191500,909893450,14410,14410,14410,14410,0
|
|
20230608,191400,909893450,14410,14410,14410,14410,0
|
|
20230608,191300,909893450,14410,14410,14410,14410,0
|
|
20230608,191200,909893450,14410,14410,14410,14410,0
|
|
20230608,191100,909893450,14410,14410,14410,14410,0
|
|
20230608,191000,909893450,14410,14410,14410,14410,0
|
|
20230608,190900,909893450,14410,14410,14410,14410,0
|
|
20230608,190800,909893450,14410,14410,14410,14410,0
|
|
20230608,190700,909893450,14410,14410,14410,14410,0
|
|
20230608,190600,909893450,14410,14410,14410,14410,0
|
|
20230608,190500,909893450,14410,14410,14410,14410,1107
|
|
20230608,190400,909893450,14410,14410,14410,14410,0
|
|
20230608,190300,909893450,14410,14410,14410,14410,0
|
|
20230608,190200,909893450,14410,14410,14410,14410,0
|
|
20230608,190100,909893450,14410,14410,14410,14410,0
|
|
20230608,190000,909893450,14410,14410,14410,14410,0
|
|
20230608,185900,909893450,14410,14410,14410,14410,0
|
|
20230608,185800,909893450,14410,14410,14410,14410,0
|
|
20230608,185700,909893450,14410,14410,14410,14410,0
|
|
20230608,185600,909893450,14410,14410,14410,14410,0
|
|
20230608,185500,909893450,14410,14410,14410,14410,0
|
|
20230608,185400,909893450,14410,14410,14410,14410,0
|
|
20230608,185300,909893450,14410,14410,14410,14410,0
|
|
20230608,185200,909893450,14410,14410,14410,14410,0
|
|
20230608,185100,909893450,14410,14410,14410,14410,0
|
|
20230608,185000,909893450,14410,14410,14410,14410,0
|
|
20230608,184900,909893450,14410,14410,14410,14410,0
|
|
20230608,184800,909893450,14410,14410,14410,14410,0
|
|
20230608,184700,909893450,14410,14410,14410,14410,0
|
|
20230608,184600,909893450,14410,14410,14410,14410,0
|
|
20230608,184500,909893450,14410,14410,14410,14410,0
|
|
20230608,184400,909893450,14410,14410,14410,14410,0
|
|
20230608,184300,909893450,14410,14410,14410,14410,0
|
|
20230608,184200,909893450,14410,14410,14410,14410,0
|
|
20230608,184100,909893450,14410,14410,14410,14410,0
|
|
20230608,184000,909893450,14410,14410,14410,14410,0
|
|
20230608,183900,909893450,14410,14410,14410,14410,0
|
|
20230608,183800,909893450,14410,14410,14410,14410,0
|
|
20230608,183700,909893450,14410,14410,14410,14410,0
|
|
20230608,183600,909893450,14410,14410,14410,14410,0
|
|
20230608,183500,909893450,14410,14410,14410,14410,1107
|
|
20230608,183400,909893450,14410,14410,14410,14410,0
|
|
20230608,183300,909893450,14410,14410,14410,14410,0
|
|
20230608,183200,909893450,14410,14410,14410,14410,0
|
|
20230608,183100,909893450,14410,14410,14410,14410,0
|
|
20230608,183000,909893450,14410,14410,14410,14410,0
|
|
20230608,182900,909893450,14410,14410,14410,14410,0
|
|
20230608,182800,909893450,14410,14410,14410,14410,0
|
|
20230608,182700,909893450,14410,14410,14410,14410,0
|
|
20230608,182600,909893450,14410,14410,14410,14410,0
|
|
20230608,182500,909893450,14410,14410,14410,14410,0
|
|
20230608,182400,909893450,14410,14410,14410,14410,0
|
|
20230608,182300,909893450,14410,14410,14410,14410,0
|
|
20230608,182200,909893450,14410,14410,14410,14410,0
|
|
20230608,182100,909893450,14410,14410,14410,14410,0
|
|
20230608,182000,909893450,14410,14410,14410,14410,0
|
|
20230608,181900,909893450,14410,14410,14410,14410,0
|
|
20230608,181800,909893450,14410,14410,14410,14410,0
|
|
20230608,181700,909893450,14410,14410,14410,14410,0
|
|
20230608,181600,909893450,14410,14410,14410,14410,0
|
|
20230608,181500,909893450,14410,14410,14410,14410,0
|
|
20230608,181400,909893450,14410,14410,14410,14410,0
|
|
20230608,181300,909893450,14410,14410,14410,14410,0
|
|
20230608,181200,909893450,14410,14410,14410,14410,0
|
|
20230608,181100,909893450,14410,14410,14410,14410,0
|
|
20230608,181000,909893450,14410,14410,14410,14410,0
|
|
20230608,180900,909893450,14410,14410,14410,14410,0
|
|
20230608,180800,909893450,14410,14410,14410,14410,0
|
|
20230608,180700,909893450,14410,14410,14410,14410,0
|
|
20230608,180600,909893450,14410,14410,14410,14410,0
|
|
20230608,180500,909893450,14410,14410,14410,14410,1107
|
|
20230608,180400,909893450,14410,14410,14410,14410,0
|
|
20230608,180300,909893450,14410,14410,14410,14410,0
|
|
20230608,180200,909893450,14410,14410,14410,14410,0
|
|
20230608,180100,909893450,14410,14410,14410,14410,0
|
|
20230608,180000,909893450,14410,14410,14410,14410,0
|
|
20230608,175900,909893450,14410,14410,14410,14410,0
|
|
20230608,175800,909893450,14410,14410,14410,14410,0
|
|
20230608,175700,909893450,14410,14410,14410,14410,0
|
|
20230608,175600,909893450,14410,14410,14410,14410,0
|
|
20230608,175500,909893450,14410,14410,14410,14410,0
|
|
20230608,175400,909893450,14410,14410,14410,14410,0
|
|
20230608,175300,909893450,14410,14410,14410,14410,0
|
|
20230608,175200,909893450,14410,14410,14410,14410,0
|
|
20230608,175100,909893450,14410,14410,14410,14410,0
|
|
20230608,175000,909893450,14410,14410,14410,14410,0
|
|
20230608,174900,909893450,14410,14410,14410,14410,0
|
|
20230608,174800,909893450,14410,14410,14410,14410,0
|
|
20230608,174700,909893450,14410,14410,14410,14410,0
|
|
20230608,174600,909893450,14410,14410,14410,14410,0
|
|
20230608,174500,909893450,14410,14410,14410,14410,0
|
|
20230608,174400,909893450,14410,14410,14410,14410,0
|
|
20230608,174300,909893450,14410,14410,14410,14410,0
|
|
20230608,174200,909893450,14410,14410,14410,14410,0
|
|
20230608,174100,909893450,14410,14410,14410,14410,0
|
|
20230608,174000,909893450,14410,14410,14410,14410,0
|
|
20230608,173900,909893450,14410,14410,14410,14410,0
|
|
20230608,173800,909893450,14410,14410,14410,14410,0
|
|
20230608,173700,909893450,14410,14410,14410,14410,0
|
|
20230608,173600,909893450,14410,14410,14410,14410,0
|
|
20230608,173500,909893450,14410,14410,14410,14410,1107
|
|
20230608,173400,909893450,14410,14410,14410,14410,0
|
|
20230608,173300,909893450,14410,14410,14410,14410,0
|
|
20230608,173200,909893450,14410,14410,14410,14410,0
|
|
20230608,173100,909893450,14410,14410,14410,14410,0
|
|
20230608,173000,909893450,14410,14410,14410,14410,0
|
|
20230608,172900,909893450,14410,14410,14410,14410,0
|
|
20230608,172800,909893450,14410,14410,14410,14410,0
|
|
20230608,172700,909893450,14410,14410,14410,14410,0
|
|
20230608,172600,909893450,14410,14410,14410,14410,0
|
|
20230608,172500,909893450,14410,14410,14410,14410,0
|
|
20230608,172400,909893450,14410,14410,14410,14410,0
|
|
20230608,172300,909893450,14410,14410,14410,14410,0
|
|
20230608,172200,909893450,14410,14410,14410,14410,0
|
|
20230608,172100,909893450,14410,14410,14410,14410,0
|
|
20230608,172000,909893450,14410,14410,14410,14410,0
|
|
20230608,171900,909893450,14410,14410,14410,14410,0
|
|
20230608,171800,909893450,14410,14410,14410,14410,0
|
|
20230608,171700,909893450,14410,14410,14410,14410,0
|
|
20230608,171600,909893450,14410,14410,14410,14410,0
|
|
20230608,171500,909893450,14410,14410,14410,14410,0
|
|
20230608,171400,909893450,14410,14410,14410,14410,0
|
|
20230608,171300,909893450,14410,14410,14410,14410,0
|
|
20230608,171200,909893450,14410,14410,14410,14410,0
|
|
20230608,171100,909893450,14410,14410,14410,14410,0
|
|
20230608,171000,909893450,14410,14410,14410,14410,0
|
|
20230608,170900,909893450,14410,14410,14410,14410,0
|
|
20230608,170800,909893450,14410,14410,14410,14410,0
|
|
20230608,170700,909893450,14410,14410,14410,14410,0
|
|
20230608,170600,909893450,14410,14410,14410,14410,0
|
|
20230608,170500,909893450,14410,14410,14410,14410,1107
|
|
20230608,170400,909893450,14410,14410,14410,14410,0
|
|
20230608,170300,909893450,14410,14410,14410,14410,0
|
|
20230608,170200,909893450,14410,14410,14410,14410,0
|
|
20230608,170100,909893450,14410,14410,14410,14410,0
|
|
20230608,170000,909893450,14410,14410,14410,14410,0
|
|
20230608,165900,909893450,14410,14410,14410,14410,0
|
|
20230608,165800,909893450,14410,14410,14410,14410,0
|
|
20230608,165700,909893450,14410,14410,14410,14410,0
|
|
20230608,165600,909893450,14410,14410,14410,14410,0
|
|
20230608,165500,909893450,14410,14410,14410,14410,0
|
|
20230608,165400,909893450,14410,14410,14410,14410,0
|
|
20230608,165300,909893450,14410,14410,14410,14410,0
|
|
20230608,165200,909893450,14410,14410,14410,14410,0
|
|
20230608,165100,909893450,14410,14410,14410,14410,0
|
|
20230608,165000,909893450,14410,14410,14410,14410,0
|
|
20230608,164900,909893450,14410,14410,14410,14410,0
|
|
20230608,164800,909893450,14410,14410,14410,14410,0
|
|
20230608,164700,909893450,14410,14410,14410,14410,0
|
|
20230608,164600,909893450,14410,14410,14410,14410,0
|
|
20230608,164500,909893450,14410,14410,14410,14410,0
|
|
20230608,164400,909893450,14410,14410,14410,14410,0
|
|
20230608,164300,909893450,14410,14410,14410,14410,0
|
|
20230608,164200,909893450,14410,14410,14410,14410,0
|
|
20230608,164100,909893450,14410,14410,14410,14410,0
|
|
20230608,164000,909893450,14410,14410,14410,14410,0
|
|
20230608,163900,909893450,14410,14410,14410,14410,0
|
|
20230608,163800,909893450,14410,14410,14410,14410,0
|
|
20230608,163700,909893450,14410,14410,14410,14410,0
|
|
20230608,163600,909893450,14410,14410,14410,14410,0
|
|
20230608,163500,909893450,14410,14410,14410,14410,1107
|
|
20230608,163400,909893450,14410,14410,14410,14410,0
|
|
20230608,163300,909893450,14410,14410,14410,14410,0
|
|
20230608,163200,909893450,14410,14410,14410,14410,0
|
|
20230608,163100,909893450,14410,14410,14410,14410,0
|
|
20230608,163000,909893450,14410,14410,14410,14410,0
|
|
20230608,162900,909893450,14410,14410,14410,14410,0
|
|
20230608,162800,909893450,14410,14410,14410,14410,0
|
|
20230608,162700,909893450,14410,14410,14410,14410,0
|
|
20230608,162600,909893450,14410,14410,14410,14410,0
|
|
20230608,162500,909893450,14410,14410,14410,14410,0
|
|
20230608,162400,909893450,14410,14410,14410,14410,0
|
|
20230608,162300,909893450,14410,14410,14410,14410,0
|
|
20230608,162200,909893450,14410,14410,14410,14410,0
|
|
20230608,162100,909893450,14410,14410,14410,14410,0
|
|
20230608,162000,909893450,14410,14410,14410,14410,0
|
|
20230608,161900,909893450,14410,14410,14410,14410,0
|
|
20230608,161800,909893450,14410,14410,14410,14410,0
|
|
20230608,161700,909893450,14410,14410,14410,14410,0
|
|
20230608,161600,909893450,14410,14410,14410,14410,0
|
|
20230608,161500,909893450,14410,14410,14410,14410,0
|
|
20230608,161400,909893450,14410,14410,14410,14410,0
|
|
20230608,161300,909893450,14410,14410,14410,14410,0
|
|
20230608,161200,909893450,14410,14410,14410,14410,0
|
|
20230608,161100,909893450,14410,14410,14410,14410,0
|
|
20230608,161000,909893450,14410,14410,14410,14410,0
|
|
20230608,160900,909893450,14410,14410,14410,14410,0
|
|
20230608,160800,909893450,14410,14410,14410,14410,0
|
|
20230608,160700,909893450,14410,14410,14410,14410,0
|
|
20230608,160600,909893450,14410,14410,14410,14410,0
|
|
20230608,160500,909893450,14410,14410,14410,14410,1107
|
|
20230608,160400,909893450,14410,14410,14410,14410,0
|
|
20230608,160300,909893450,14410,14410,14410,14410,0
|
|
20230608,160200,909893450,14410,14410,14410,14410,0
|
|
20230608,160100,909893450,14410,14410,14410,14410,0
|
|
20230608,160000,909893450,14410,14410,14410,14410,0
|
|
20230608,155900,909893450,14410,14410,14410,14410,0
|
|
20230608,155800,909893450,14410,14410,14410,14410,0
|
|
20230608,155700,909893450,14410,14410,14410,14410,0
|
|
20230608,155600,909893450,14410,14410,14410,14410,0
|
|
20230608,155500,909893450,14410,14410,14410,14410,0
|
|
20230608,155400,909893450,14410,14410,14410,14410,0
|
|
20230608,155300,909893450,14410,14410,14410,14410,0
|
|
20230608,155200,909893450,14410,14410,14410,14410,0
|
|
20230608,155100,909893450,14410,14410,14410,14410,0
|
|
20230608,155000,909893450,14410,14410,14410,14410,0
|
|
20230608,154900,909893450,14410,14410,14410,14410,0
|
|
20230608,154800,909893450,14410,14410,14410,14410,0
|
|
20230608,154700,909893450,14410,14410,14410,14410,0
|
|
20230608,154600,909893450,14410,14410,14410,14410,0
|
|
20230608,154500,909893450,14410,14410,14410,14410,0
|
|
20230608,154400,909893450,14410,14410,14410,14410,0
|
|
20230608,154300,909893450,14410,14410,14410,14410,0
|
|
20230608,154200,909893450,14410,14410,14410,14410,0
|
|
20230608,154100,909893450,14410,14410,14410,14410,0
|
|
20230608,154000,909893450,14410,14410,14410,14410,0
|
|
20230608,153900,909893450,14410,14410,14410,14410,0
|
|
20230608,153800,909893450,14410,14410,14410,14410,0
|
|
20230608,153700,909893450,14410,14410,14410,14410,0
|
|
20230608,153600,909893450,14410,14410,14410,14410,0
|
|
20230608,153500,909893450,14410,14410,14410,14410,1107
|
|
20230608,153400,909893450,14410,14410,14410,14410,0
|
|
20230608,153300,909893450,14410,14410,14410,14410,0
|
|
20230608,153200,909893450,14410,14410,14410,14410,0
|
|
20230608,153100,909893450,14410,14410,14410,14410,0
|
|
20230608,153000,909893450,14410,14410,14410,14410,1107
|
|
20230608,152900,893941580,14310,14310,14310,14310,0
|
|
20230608,152800,893941580,14310,14310,14310,14310,0
|
|
20230608,152700,893941580,14310,14310,14310,14310,0
|
|
20230608,152600,893941580,14310,14310,14310,14310,0
|
|
20230608,152500,893941580,14310,14310,14310,14310,0
|
|
20230608,152400,893941580,14310,14310,14310,14310,0
|
|
20230608,152300,893941580,14310,14310,14310,14310,0
|
|
20230608,152200,893941580,14310,14310,14310,14310,0
|
|
20230608,152100,893941580,14310,14310,14310,14310,0
|
|
20230608,152000,893941580,14310,14310,14310,14310,0
|
|
20230608,151900,893941580,14310,14310,14310,14300,210
|
|
20230608,151800,890937110,14300,14300,14310,14300,46
|
|
20230608,151700,890279290,14300,14310,14310,14300,59
|
|
20230608,151600,889435340,14310,14300,14310,14300,137
|
|
20230608,151500,887475870,14300,14310,14310,14300,494
|
|
20230608,151400,880410890,14310,14320,14320,14300,1234
|
|
20230608,151300,862757340,14320,14320,14320,14320,28
|
|
20230608,151200,862356380,14310,14310,14310,14310,0
|
|
20230608,151100,862356380,14310,14330,14330,14310,217
|
|
20230608,151000,859249420,14320,14320,14320,14320,81
|
|
20230608,150900,858089500,14330,14330,14330,14330,11
|
|
20230608,150800,857931870,14330,14330,14330,14330,52
|
|
20230608,150700,857186710,14330,14330,14330,14330,6
|
|
20230608,150600,857100730,14330,14330,14330,14320,142
|
|
20230608,150500,855066870,14330,14330,14330,14330,36
|
|
20230608,150400,854550990,14330,14330,14330,14330,512
|
|
20230608,150300,847214030,14330,14330,14330,14330,16
|
|
20230608,150200,846984750,14330,14330,14330,14330,4
|
|
20230608,150100,846927430,14330,14330,14330,14330,1
|
|
20230608,150000,846913100,14330,14330,14330,14330,1
|
|
20230608,145900,846898770,14330,14330,14330,14330,10
|
|
20230608,145800,846755470,14330,14330,14330,14330,51
|
|
20230608,145700,846024640,14330,14330,14330,14330,2
|
|
20230608,145600,845995980,14320,14330,14330,14320,71
|
|
20230608,145500,844979250,14330,14330,14330,14330,2
|
|
20230608,145400,844950590,14330,14330,14330,14330,31
|
|
20230608,145300,844506360,14330,14330,14330,14320,306
|
|
20230608,145200,840124420,14330,14330,14330,14330,2
|
|
20230608,145100,840095760,14330,14330,14330,14330,18
|
|
20230608,145000,839837820,14330,14330,14330,14330,1
|
|
20230608,144900,839823490,14310,14320,14320,14310,670
|
|
20230608,144800,830235350,14320,14320,14320,14320,0
|
|
20230608,144700,830235350,14320,14310,14320,14310,184
|
|
20230608,144600,827602150,14310,14310,14310,14310,0
|
|
20230608,144500,827602150,14310,14310,14310,14310,0
|
|
20230608,144400,827602150,14310,14330,14330,14310,311
|
|
20230608,144300,823149600,14330,14330,14330,14330,91
|
|
20230608,144200,821845570,14320,14320,14320,14320,1
|
|
20230608,144100,821831250,14330,14330,14330,14330,0
|
|
20230608,144000,821831250,14330,14330,14330,14330,7
|
|
20230608,143900,821730940,14330,14330,14330,14330,0
|
|
20230608,143800,821730940,14330,14330,14330,14330,0
|
|
20230608,143700,821730940,14330,14330,14330,14330,0
|
|
20230608,143600,821730940,14330,14330,14330,14330,0
|
|
20230608,143500,821730940,14330,14330,14330,14330,12
|
|
20230608,143400,821558980,14320,14320,14320,14320,200
|
|
20230608,143300,818694980,14320,14320,14320,14320,0
|
|
20230608,143200,818694980,14320,14320,14320,14320,0
|
|
20230608,143100,818694980,14320,14320,14320,14320,0
|
|
20230608,143000,818694980,14320,14320,14320,14320,81
|
|
20230608,142900,817535060,14320,14320,14320,14320,92
|
|
20230608,142800,816217620,14320,14320,14320,14320,206
|
|
20230608,142700,813267700,14320,14320,14320,14320,42
|
|
20230608,142600,812666260,14320,14320,14320,14320,45
|
|
20230608,142500,812021860,14320,14320,14320,14320,11
|
|
20230608,142400,811864340,14320,14320,14320,14320,68
|
|
20230608,142300,810890580,14320,14330,14330,14320,173
|
|
20230608,142200,808411710,14320,14330,14330,14320,18
|
|
20230608,142100,808153880,14320,14320,14320,14320,79
|
|
20230608,142000,807022600,14330,14330,14330,14320,102
|
|
20230608,141900,805561150,14330,14320,14330,14320,51
|
|
20230608,141800,804830740,14320,14320,14320,14320,55
|
|
20230608,141700,804043140,14320,14330,14330,14320,17
|
|
20230608,141600,803799630,14320,14320,14320,14320,132
|
|
20230608,141500,801909390,14330,14320,14330,14320,24
|
|
20230608,141400,801565700,14320,14330,14330,14320,17
|
|
20230608,141300,801322190,14320,14320,14320,14320,77
|
|
20230608,141200,800219550,14320,14320,14320,14320,33
|
|
20230608,141100,799746990,14330,14320,14330,14320,28
|
|
20230608,141000,799345960,14320,14330,14330,14320,108
|
|
20230608,140900,797798870,14320,14320,14320,14320,36
|
|
20230608,140800,797283350,14330,14320,14330,14320,60
|
|
20230608,140700,796424080,14330,14320,14330,14320,65
|
|
20230608,140600,795492730,14320,14320,14320,14320,21
|
|
20230608,140500,795192010,14320,14320,14320,14320,53
|
|
20230608,140400,794433050,14330,14320,14330,14320,36
|
|
20230608,140300,793917510,14320,14320,14320,14320,57
|
|
20230608,140200,793101270,14320,14320,14320,14320,71
|
|
20230608,140100,792084550,14320,14320,14320,14320,110
|
|
20230608,140000,790509350,14320,14320,14320,14320,94
|
|
20230608,135900,789163270,14320,14320,14320,14320,121
|
|
20230608,135800,787430550,14330,14330,14330,14330,6
|
|
20230608,135700,787344570,14330,14320,14330,14320,97
|
|
20230608,135600,785955050,14320,14330,14330,14320,379
|
|
20230608,135500,780524090,14330,14320,14330,14320,177
|
|
20230608,135400,777988000,14320,14320,14330,14320,50
|
|
20230608,135300,777271900,14330,14330,14330,14320,213
|
|
20230608,135200,774221140,14320,14330,14330,14320,22
|
|
20230608,135100,773906080,14330,14330,14340,14330,443
|
|
20230608,135000,767557690,14330,14330,14330,14330,12
|
|
20230608,134900,767385730,14330,14330,14330,14330,52
|
|
20230608,134800,766640570,14330,14340,14340,14330,56
|
|
20230608,134700,765838080,14340,14330,14340,14330,54
|
|
20230608,134600,765064030,14340,14340,14340,14340,732
|
|
20230608,134500,754567150,14340,14340,14350,14340,279
|
|
20230608,134400,750566280,14340,14340,14340,14340,31
|
|
20230608,134300,750121740,14350,14340,14350,14340,33
|
|
20230608,134200,749648510,14340,14350,14350,14340,44
|
|
20230608,134100,749017520,14340,14340,14340,14340,116
|
|
20230608,134000,747354080,14350,14340,14350,14340,42
|
|
20230608,133900,746751790,14340,14350,14350,14340,173
|
|
20230608,133800,744270490,14350,14350,14350,14350,20
|
|
20230608,133700,743983490,14350,14350,14350,14350,10
|
|
20230608,133600,743839990,14350,14350,14350,14350,51
|
|
20230608,133500,743108140,14360,14350,14360,14350,473
|
|
20230608,133400,736320530,14350,14350,14350,14350,0
|
|
20230608,133300,736320530,14350,14360,14360,14350,63
|
|
20230608,133200,735416410,14350,14350,14350,14350,66
|
|
20230608,133100,734469310,14360,14350,14360,14350,947
|
|
20230608,133000,720879710,14360,14360,14360,14350,187
|
|
20230608,132900,718196090,14350,14350,14350,14350,31
|
|
20230608,132800,717751240,14350,14360,14360,14350,46
|
|
20230608,132700,717091000,14350,14350,14360,14350,458
|
|
20230608,132600,710518680,14360,14350,14360,14350,40
|
|
20230608,132500,709944520,14350,14350,14350,14350,32
|
|
20230608,132400,709485320,14360,14360,14360,14350,66
|
|
20230608,132300,708537770,14360,14360,14360,14350,42
|
|
20230608,132200,707934970,14360,14360,14360,14360,16
|
|
20230608,132100,707705210,14350,14360,14370,14350,147
|
|
20230608,132000,705594260,14350,14350,14360,14350,40
|
|
20230608,131900,705020190,14350,14360,14360,14350,29
|
|
20230608,131800,704603860,14350,14350,14360,14350,277
|
|
20230608,131700,700628880,14350,14360,14360,14350,35
|
|
20230608,131600,700126490,14350,14350,14360,14350,52
|
|
20230608,131500,699380090,14360,14350,14360,14350,320
|
|
20230608,131400,694785430,14350,14370,14370,14350,1009
|
|
20230608,131300,680296960,14370,14370,14370,14360,45
|
|
20230608,131200,679650520,14370,14370,14370,14370,35
|
|
20230608,131100,679147570,14380,14370,14380,14370,49
|
|
20230608,131000,678443300,14370,14370,14380,14370,53
|
|
20230608,130900,677681530,14370,14380,14380,14370,49
|
|
20230608,130800,676977380,14370,14370,14380,14370,53
|
|
20230608,130700,676215560,14370,14380,14380,14370,34
|
|
20230608,130600,675726740,14380,14380,14390,14380,52
|
|
20230608,130500,674978770,14380,14380,14380,14380,21
|
|
20230608,130400,674676790,14380,14370,14380,14370,46
|
|
20230608,130300,674015520,14370,14370,14370,14370,35
|
|
20230608,130200,673512570,14370,14370,14380,14370,74
|
|
20230608,130100,672449040,14370,14380,14380,14370,52
|
|
20230608,130000,671701640,14370,14390,14390,14370,666
|
|
20230608,125900,662124980,14380,14370,14380,14360,322
|
|
20230608,125800,657496710,14370,14360,14370,14360,43
|
|
20230608,125700,656879200,14370,14360,14370,14360,37
|
|
20230608,125600,656347720,14360,14360,14360,14360,32
|
|
20230608,125500,655888200,14370,14360,14370,14360,42
|
|
20230608,125400,655284940,14360,14360,14360,14360,31
|
|
20230608,125300,654839780,14370,14370,14380,14370,203
|
|
20230608,125200,651922440,14360,14360,14360,14360,40
|
|
20230608,125100,651348040,14370,14370,14370,14360,78
|
|
20230608,125000,650227760,14370,14370,14370,14360,42
|
|
20230608,124900,649624320,14360,14360,14360,14360,38
|
|
20230608,124800,649078640,14360,14370,14370,14360,54
|
|
20230608,124700,648302980,14360,14360,14360,14350,146
|
|
20230608,124600,646206760,14360,14350,14360,14350,72
|
|
20230608,124500,645173400,14350,14350,14350,14350,21
|
|
20230608,124400,644872050,14350,14360,14360,14350,24
|
|
20230608,124300,644527510,14350,14360,14360,14350,1280
|
|
20230608,124200,626158400,14370,14350,14370,14350,26
|
|
20230608,124100,625785000,14360,14360,14360,14360,15
|
|
20230608,124000,625569600,14350,14360,14370,14350,473
|
|
20230608,123900,618775420,14360,14370,14370,14360,28
|
|
20230608,123800,618373170,14360,14360,14360,14360,55
|
|
20230608,123700,617583370,14360,14360,14370,14360,55
|
|
20230608,123600,616793430,14360,14360,14370,14360,23
|
|
20230608,123500,616463080,14360,14360,14370,14360,67
|
|
20230608,123400,615500810,14360,14370,14370,14360,46
|
|
20230608,123300,614840180,14370,14360,14370,14360,96
|
|
20230608,123200,613460760,14360,14370,14370,14360,48
|
|
20230608,123100,612771420,14370,14360,14370,14360,51
|
|
20230608,123000,612038840,14360,14360,14370,14360,81
|
|
20230608,122900,610875540,14360,14360,14360,14360,32
|
|
20230608,122800,610416020,14370,14370,14370,14360,72
|
|
20230608,122700,609381680,14360,14360,14370,14360,89
|
|
20230608,122600,608103290,14370,14360,14370,14360,325
|
|
20230608,122500,603436140,14360,14360,14360,14360,31
|
|
20230608,122400,602990980,14370,14370,14370,14360,59
|
|
20230608,122300,602143570,14360,14360,14370,14360,323
|
|
20230608,122200,597505220,14370,14360,14370,14360,72
|
|
20230608,122100,596471160,14360,14380,14380,14360,48
|
|
20230608,122000,595781580,14370,14370,14370,14370,2
|
|
20230608,121900,595752840,14370,14390,14390,14370,47
|
|
20230608,121800,595077150,14380,14360,14380,14360,45
|
|
20230608,121700,594430530,14370,14360,14370,14360,33
|
|
20230608,121600,593956430,14360,14360,14360,14360,51
|
|
20230608,121500,593224070,14360,14370,14370,14360,24
|
|
20230608,121400,592879290,14360,14360,14360,14350,233
|
|
20230608,121300,589533530,14360,14360,14370,14360,109
|
|
20230608,121200,587968130,14350,14360,14360,14350,800
|
|
20230608,121100,576485270,14370,14360,14370,14360,70
|
|
20230608,121000,575479930,14360,14380,14380,14360,51
|
|
20230608,120900,574747100,14360,14360,14360,14360,11
|
|
20230608,120800,574589140,14360,14360,14370,14360,61
|
|
20230608,120700,573713030,14370,14370,14370,14370,6
|
|
20230608,120600,573626810,14360,14370,14390,14360,100
|
|
20230608,120500,572189610,14360,14380,14380,14360,51
|
|
20230608,120400,571457150,14380,14370,14380,14370,150
|
|
20230608,120300,569301500,14370,14360,14370,14360,140
|
|
20230608,120200,567291000,14360,14360,14370,14360,418
|
|
20230608,120100,561288360,14360,14370,14380,14360,1190
|
|
20230608,120000,544191160,14360,14360,14360,14360,71
|
|
20230608,115900,543171600,14360,14370,14370,14360,482
|
|
20230608,115800,536249920,14360,14360,14360,14360,58
|
|
20230608,115700,535417040,14360,14370,14370,14360,114
|
|
20230608,115600,533779390,14360,14360,14360,14360,150
|
|
20230608,115500,531625390,14360,14370,14370,14360,97
|
|
20230608,115400,530232250,14360,14360,14360,14360,1032
|
|
20230608,115300,515412730,14370,14360,14370,14360,25
|
|
20230608,115200,515053580,14360,14360,14370,14360,194
|
|
20230608,115100,512267670,14360,14370,14370,14360,57
|
|
20230608,115000,511448900,14370,14370,14370,14360,44
|
|
20230608,114900,510816720,14360,14370,14370,14360,85
|
|
20230608,114800,509596020,14370,14360,14370,14360,50
|
|
20230608,114700,508877870,14370,14360,14370,14360,35
|
|
20230608,114600,508375170,14360,14370,14370,14360,139
|
|
20230608,114500,506378290,14370,14360,14370,14360,48
|
|
20230608,114400,505688860,14370,14360,14370,14360,47
|
|
20230608,114300,505013780,14360,14370,14370,14360,104
|
|
20230608,114200,503519740,14370,14370,14370,14360,32
|
|
20230608,114100,503060010,14360,14370,14370,14360,68
|
|
20230608,114000,502083370,14360,14370,14370,14360,654
|
|
20230608,113900,492686390,14380,14380,14380,14370,351
|
|
20230608,113800,487641960,14380,14370,14380,14370,34
|
|
20230608,113700,487153350,14370,14370,14380,14370,46
|
|
20230608,113600,486492170,14380,14370,14380,14370,62
|
|
20230608,113500,485601160,14370,14380,14380,14370,35
|
|
20230608,113400,485098070,14370,14380,14380,14370,44
|
|
20230608,113300,484465710,14360,14370,14380,14360,59
|
|
20230608,113200,483618120,14370,14370,14380,14370,274
|
|
20230608,113100,479680540,14380,14370,14380,14370,35
|
|
20230608,113000,479177450,14380,14380,14380,14370,404
|
|
20230608,112900,473371740,14370,14370,14370,14370,35
|
|
20230608,112800,472868790,14370,14380,14380,14370,78
|
|
20230608,112700,471747710,14370,14380,14380,14370,21
|
|
20230608,112600,471445930,14370,14370,14380,14370,70
|
|
20230608,112500,470439880,14370,14370,14380,14370,39
|
|
20230608,112400,469879380,14380,14370,14380,14370,50
|
|
20230608,112300,469160690,14370,14370,14370,14370,69
|
|
20230608,112200,468169160,14380,14370,14380,14370,65
|
|
20230608,112100,467234870,14370,14380,14380,14370,39
|
|
20230608,112000,466674150,14380,14370,14380,14370,56
|
|
20230608,111900,465869410,14370,14380,14380,14370,59
|
|
20230608,111800,465021430,14370,14380,14380,14370,72
|
|
20230608,111700,463986170,14370,14380,14380,14370,82
|
|
20230608,111600,462807330,14380,14370,14380,14370,331
|
|
20230608,111500,458047860,14370,14370,14380,14370,97
|
|
20230608,111400,456653810,14370,14380,14380,14370,36
|
|
20230608,111300,456136430,14370,14370,14380,14370,77
|
|
20230608,111200,455029680,14380,14370,14380,14370,128
|
|
20230608,111100,453189350,14380,14370,14380,14370,67
|
|
20230608,111000,452226340,14370,14380,14380,14370,31
|
|
20230608,110900,451780670,14370,14370,14380,14370,65
|
|
20230608,110800,450846570,14380,14380,14380,14370,85
|
|
20230608,110700,449624820,14370,14370,14370,14370,99
|
|
20230608,110600,448202190,14370,14380,14380,14370,86
|
|
20230608,110500,446965610,14380,14370,14380,14370,81
|
|
20230608,110400,445801420,14380,14370,14380,14370,70
|
|
20230608,110300,444795360,14380,14370,14380,14370,28
|
|
20230608,110200,444392930,14370,14380,14380,14370,25
|
|
20230608,110100,444033540,14370,14390,14390,14370,47
|
|
20230608,110000,443357830,14380,14380,14400,14380,231
|
|
20230608,105900,440033150,14370,14370,14380,14370,54
|
|
20230608,105800,439257020,14380,14380,14380,14380,10
|
|
20230608,105700,439113220,14380,14380,14410,14370,25
|
|
20230608,105600,438753260,14370,14400,14400,14370,122
|
|
20230608,105500,436997090,14400,14370,14400,14370,233
|
|
20230608,105400,433642740,14370,14360,14370,14360,231
|
|
20230608,105300,430323480,14360,14360,14370,14360,100
|
|
20230608,105200,428887320,14370,14360,14370,14360,18
|
|
20230608,105100,428628760,14380,14370,14380,14360,57
|
|
20230608,105000,427809570,14380,14380,14380,14370,344
|
|
20230608,104900,422865630,14380,14380,14390,14380,33
|
|
20230608,104800,422391070,14390,14380,14390,14370,78
|
|
20230608,104700,421269440,14370,14360,14370,14360,261
|
|
20230608,104600,417519210,14360,14370,14370,14360,512
|
|
20230608,104500,410166660,14360,14370,14370,14360,38
|
|
20230608,104400,409620910,14370,14360,14370,14360,116
|
|
20230608,104300,407955000,14370,14370,14370,14370,77
|
|
20230608,104200,406848510,14370,14370,14370,14370,131
|
|
20230608,104100,404966040,14370,14380,14380,14360,1371
|
|
20230608,104000,385273320,14380,14390,14390,14380,73
|
|
20230608,103900,384223570,14390,14380,14390,14380,26
|
|
20230608,103800,383849530,14380,14380,14380,14380,19
|
|
20230608,103700,383576310,14390,14390,14390,14380,226
|
|
20230608,103600,380324490,14390,14380,14390,14380,13
|
|
20230608,103500,380137520,14390,14390,14390,14380,114
|
|
20230608,103400,378497850,14380,14380,14380,14380,0
|
|
20230608,103300,378497850,14380,14390,14390,14380,32
|
|
20230608,103200,378037470,14400,14390,14410,14380,62
|
|
20230608,103100,377145360,14380,14380,14380,14380,11
|
|
20230608,103000,376987180,14380,14380,14380,14370,50
|
|
20230608,102900,376268390,14370,14380,14380,14370,603
|
|
20230608,102800,367597560,14380,14370,14380,14370,20
|
|
20230608,102700,367310070,14370,14370,14380,14370,82
|
|
20230608,102600,366131430,14370,14370,14380,14370,132
|
|
20230608,102500,364233590,14370,14370,14380,14370,237
|
|
20230608,102400,360825850,14370,14370,14370,14370,34
|
|
20230608,102300,360337270,14370,14370,14370,14370,34
|
|
20230608,102200,359848690,14380,14370,14380,14370,74
|
|
20230608,102100,358785020,14370,14380,14380,14370,57
|
|
20230608,102000,357965670,14370,14370,14380,14370,136
|
|
20230608,101900,356010330,14380,14380,14380,14370,58
|
|
20230608,101800,355176600,14380,14380,14380,14380,0
|
|
20230608,101700,355176600,14380,14380,14380,14380,60
|
|
20230608,101600,354313800,14380,14390,14390,14380,58
|
|
20230608,101500,353479700,14380,14380,14380,14380,10
|
|
20230608,101400,353335900,14380,14380,14380,14380,119
|
|
20230608,101300,351624680,14380,14380,14380,14380,21
|
|
20230608,101200,351322700,14380,14380,14380,14380,208
|
|
20230608,101100,348331660,14380,14390,14390,14380,510
|
|
20230608,101000,340993010,14390,14390,14390,14390,54
|
|
20230608,100900,340215950,14400,14400,14400,14400,45
|
|
20230608,100800,339567950,14400,14400,14400,14400,52
|
|
20230608,100700,338819150,14400,14410,14410,14400,74
|
|
20230608,100600,337752910,14400,14400,14400,14400,55
|
|
20230608,100500,336960910,14400,14400,14400,14400,33
|
|
20230608,100400,336485710,14380,14380,14380,14380,0
|
|
20230608,100300,336485710,14380,14380,14380,14380,0
|
|
20230608,100200,336485710,14380,14400,14400,14380,211
|
|
20230608,100100,333451460,14380,14390,14390,14380,50
|
|
20230608,100000,332732210,14390,14400,14400,14390,146
|
|
20230608,095900,330631160,14400,14410,14410,14400,67
|
|
20230608,095800,329666310,14400,14390,14400,14390,572
|
|
20230608,095700,321431260,14390,14390,14390,14390,134
|
|
20230608,095600,319503000,14390,14390,14390,14390,1
|
|
20230608,095500,319488610,14370,14380,14380,14370,25
|
|
20230608,095400,319129240,14370,14370,14370,14370,0
|
|
20230608,095300,319129240,14370,14380,14380,14370,13
|
|
20230608,095200,318942330,14370,14380,14380,14370,124
|
|
20230608,095100,317160440,14370,14370,14370,14370,314
|
|
20230608,095000,312648260,14360,14370,14370,14360,783
|
|
20230608,094900,301404040,14400,14410,14410,14350,1928
|
|
20230608,094800,273698630,14420,14420,14420,14420,17
|
|
20230608,094700,273453490,14420,14420,14420,14420,12
|
|
20230608,094600,273280450,14420,14420,14420,14420,11
|
|
20230608,094500,273121830,14430,14440,14440,14430,52
|
|
20230608,094400,272371460,14400,14400,14400,14400,0
|
|
20230608,094300,272371460,14400,14390,14400,14390,488
|
|
20230608,094200,265346920,14380,14360,14380,14360,714
|
|
20230608,094100,255087630,14360,14420,14420,14350,5892
|
|
20230608,094000,170339290,14430,14440,14440,14430,3654
|
|
20230608,093900,117611720,14430,14430,14430,14430,0
|
|
20230608,093800,117611720,14430,14430,14430,14430,0
|
|
20230608,093700,117611720,14430,14460,14460,14430,12
|
|
20230608,093600,117438260,14460,14460,14460,14460,0
|
|
20230608,093500,117438260,14460,14460,14460,14460,1
|
|
20230608,093400,117423800,14420,14420,14420,14420,0
|
|
20230608,093300,117423800,14420,14440,14440,14420,613
|
|
20230608,093200,108583940,14420,14420,14420,14420,1
|
|
20230608,093100,108569520,14470,14460,14470,14420,444
|
|
20230608,093000,102164470,14460,14460,14460,14460,0
|
|
20230608,092900,102164470,14460,14460,14460,14460,1
|
|
20230608,092800,102150010,14470,14470,14470,14470,3
|
|
20230608,092700,102106600,14460,14460,14460,14460,0
|
|
20230608,092600,102106600,14460,14460,14460,14460,1
|
|
20230608,092500,102092140,14420,14420,14420,14420,310
|
|
20230608,092400,97621940,14470,14420,14470,14420,241
|
|
20230608,092300,94144670,14470,14480,14480,14420,1040
|
|
20230608,092200,79139950,14490,14470,14520,14470,71
|
|
20230608,092100,78109110,14520,14440,14520,14440,736
|
|
20230608,092000,67445100,14440,14460,14460,14440,6
|
|
20230608,091900,67358440,14450,14430,14460,14430,174
|
|
20230608,091800,64844950,14430,14430,14430,14430,30
|
|
20230608,091700,64412050,14430,14440,14440,14430,354
|
|
20230608,091600,59300730,14430,14430,14430,14430,315
|
|
20230608,091500,54755280,14420,14410,14420,14410,23
|
|
20230608,091400,54423840,14410,14440,14440,14400,844
|
|
20230608,091300,42248600,14430,14450,14450,14430,734
|
|
20230608,091200,31643770,14450,14450,14450,14450,188
|
|
20230608,091100,28927170,14450,14460,14460,14450,81
|
|
20230608,091000,27756660,14450,14480,14480,14450,87
|
|
20230608,090900,26497710,14450,14460,14460,14450,199
|
|
20230608,090800,23622150,14450,14450,14450,14450,0
|
|
20230608,090700,23622150,14450,14480,14480,14450,583
|
|
20230608,090600,15196450,14480,14480,14480,14480,97
|
|
20230608,090500,13791890,14480,14510,14510,14480,25
|
|
20230608,090400,13429290,14520,14520,14520,14520,0
|
|
20230608,090300,13429290,14520,14490,14520,14480,95
|
|
20230608,090200,12053240,14500,14500,14500,14500,50
|
|
20230608,090100,11328240,14500,14520,14520,14500,605
|
|
20230608,090000,2553860,14520,14510,14520,14510,176
|