577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183400,683293330,14570,14570,14570,14570,1022
|
|
20230612,183300,683293330,14570,14570,14570,14570,0
|
|
20230612,183200,683293330,14570,14570,14570,14570,0
|
|
20230612,183100,683293330,14570,14570,14570,14570,0
|
|
20230612,183000,683293330,14570,14570,14570,14570,0
|
|
20230612,182900,683293330,14570,14570,14570,14570,0
|
|
20230612,182800,683293330,14570,14570,14570,14570,0
|
|
20230612,182700,683293330,14570,14570,14570,14570,0
|
|
20230612,182600,683293330,14570,14570,14570,14570,0
|
|
20230612,182500,683293330,14570,14570,14570,14570,0
|
|
20230612,182400,683293330,14570,14570,14570,14570,0
|
|
20230612,182300,683293330,14570,14570,14570,14570,0
|
|
20230612,182200,683293330,14570,14570,14570,14570,0
|
|
20230612,182100,683293330,14570,14570,14570,14570,0
|
|
20230612,182000,683293330,14570,14570,14570,14570,0
|
|
20230612,181900,683293330,14570,14570,14570,14570,0
|
|
20230612,181800,683293330,14570,14570,14570,14570,0
|
|
20230612,181700,683293330,14570,14570,14570,14570,0
|
|
20230612,181600,683293330,14570,14570,14570,14570,0
|
|
20230612,181500,683293330,14570,14570,14570,14570,0
|
|
20230612,181400,683293330,14570,14570,14570,14570,0
|
|
20230612,181300,683293330,14570,14570,14570,14570,0
|
|
20230612,181200,683293330,14570,14570,14570,14570,0
|
|
20230612,181100,683293330,14570,14570,14570,14570,0
|
|
20230612,181000,683293330,14570,14570,14570,14570,0
|
|
20230612,180900,683293330,14570,14570,14570,14570,0
|
|
20230612,180800,683293330,14570,14570,14570,14570,0
|
|
20230612,180700,683293330,14570,14570,14570,14570,0
|
|
20230612,180600,683293330,14570,14570,14570,14570,0
|
|
20230612,180500,683293330,14570,14570,14570,14570,0
|
|
20230612,180400,683293330,14570,14570,14570,14570,1022
|
|
20230612,180300,683293330,14570,14570,14570,14570,0
|
|
20230612,180200,683293330,14570,14570,14570,14570,0
|
|
20230612,180100,683293330,14570,14570,14570,14570,0
|
|
20230612,180000,683293330,14570,14570,14570,14570,0
|
|
20230612,175900,683293330,14570,14570,14570,14570,0
|
|
20230612,175800,683293330,14570,14570,14570,14570,0
|
|
20230612,175700,683293330,14570,14570,14570,14570,0
|
|
20230612,175600,683293330,14570,14570,14570,14570,0
|
|
20230612,175500,683293330,14570,14570,14570,14570,0
|
|
20230612,175400,683293330,14570,14570,14570,14570,0
|
|
20230612,175300,683293330,14570,14570,14570,14570,0
|
|
20230612,175200,683293330,14570,14570,14570,14570,0
|
|
20230612,175100,683293330,14570,14570,14570,14570,0
|
|
20230612,175000,683293330,14570,14570,14570,14570,0
|
|
20230612,174900,683293330,14570,14570,14570,14570,0
|
|
20230612,174800,683293330,14570,14570,14570,14570,0
|
|
20230612,174700,683293330,14570,14570,14570,14570,0
|
|
20230612,174600,683293330,14570,14570,14570,14570,0
|
|
20230612,174500,683293330,14570,14570,14570,14570,0
|
|
20230612,174400,683293330,14570,14570,14570,14570,0
|
|
20230612,174300,683293330,14570,14570,14570,14570,0
|
|
20230612,174200,683293330,14570,14570,14570,14570,0
|
|
20230612,174100,683293330,14570,14570,14570,14570,0
|
|
20230612,174000,683293330,14570,14570,14570,14570,0
|
|
20230612,173900,683293330,14570,14570,14570,14570,0
|
|
20230612,173800,683293330,14570,14570,14570,14570,0
|
|
20230612,173700,683293330,14570,14570,14570,14570,0
|
|
20230612,173600,683293330,14570,14570,14570,14570,0
|
|
20230612,173500,683293330,14570,14570,14570,14570,0
|
|
20230612,173400,683293330,14570,14570,14570,14570,1022
|
|
20230612,173300,683293330,14570,14570,14570,14570,0
|
|
20230612,173200,683293330,14570,14570,14570,14570,0
|
|
20230612,173100,683293330,14570,14570,14570,14570,0
|
|
20230612,173000,683293330,14570,14570,14570,14570,0
|
|
20230612,172900,683293330,14570,14570,14570,14570,0
|
|
20230612,172800,683293330,14570,14570,14570,14570,0
|
|
20230612,172700,683293330,14570,14570,14570,14570,0
|
|
20230612,172600,683293330,14570,14570,14570,14570,0
|
|
20230612,172500,683293330,14570,14570,14570,14570,0
|
|
20230612,172400,683293330,14570,14570,14570,14570,0
|
|
20230612,172300,683293330,14570,14570,14570,14570,0
|
|
20230612,172200,683293330,14570,14570,14570,14570,0
|
|
20230612,172100,683293330,14570,14570,14570,14570,0
|
|
20230612,172000,683293330,14570,14570,14570,14570,0
|
|
20230612,171900,683293330,14570,14570,14570,14570,0
|
|
20230612,171800,683293330,14570,14570,14570,14570,0
|
|
20230612,171700,683293330,14570,14570,14570,14570,0
|
|
20230612,171600,683293330,14570,14570,14570,14570,0
|
|
20230612,171500,683293330,14570,14570,14570,14570,0
|
|
20230612,171400,683293330,14570,14570,14570,14570,0
|
|
20230612,171300,683293330,14570,14570,14570,14570,0
|
|
20230612,171200,683293330,14570,14570,14570,14570,0
|
|
20230612,171100,683293330,14570,14570,14570,14570,0
|
|
20230612,171000,683293330,14570,14570,14570,14570,0
|
|
20230612,170900,683293330,14570,14570,14570,14570,0
|
|
20230612,170800,683293330,14570,14570,14570,14570,0
|
|
20230612,170700,683293330,14570,14570,14570,14570,0
|
|
20230612,170600,683293330,14570,14570,14570,14570,0
|
|
20230612,170500,683293330,14570,14570,14570,14570,0
|
|
20230612,170400,683293330,14570,14570,14570,14570,1022
|
|
20230612,170300,683293330,14570,14570,14570,14570,0
|
|
20230612,170200,683293330,14570,14570,14570,14570,0
|
|
20230612,170100,683293330,14570,14570,14570,14570,0
|
|
20230612,170000,683293330,14570,14570,14570,14570,0
|
|
20230612,165900,683293330,14570,14570,14570,14570,0
|
|
20230612,165800,683293330,14570,14570,14570,14570,0
|
|
20230612,165700,683293330,14570,14570,14570,14570,0
|
|
20230612,165600,683293330,14570,14570,14570,14570,0
|
|
20230612,165500,683293330,14570,14570,14570,14570,0
|
|
20230612,165400,683293330,14570,14570,14570,14570,0
|
|
20230612,165300,683293330,14570,14570,14570,14570,0
|
|
20230612,165200,683293330,14570,14570,14570,14570,0
|
|
20230612,165100,683293330,14570,14570,14570,14570,0
|
|
20230612,165000,683293330,14570,14570,14570,14570,0
|
|
20230612,164900,683293330,14570,14570,14570,14570,0
|
|
20230612,164800,683293330,14570,14570,14570,14570,0
|
|
20230612,164700,683293330,14570,14570,14570,14570,0
|
|
20230612,164600,683293330,14570,14570,14570,14570,0
|
|
20230612,164500,683293330,14570,14570,14570,14570,0
|
|
20230612,164400,683293330,14570,14570,14570,14570,0
|
|
20230612,164300,683293330,14570,14570,14570,14570,0
|
|
20230612,164200,683293330,14570,14570,14570,14570,0
|
|
20230612,164100,683293330,14570,14570,14570,14570,0
|
|
20230612,164000,683293330,14570,14570,14570,14570,0
|
|
20230612,163900,683293330,14570,14570,14570,14570,0
|
|
20230612,163800,683293330,14570,14570,14570,14570,0
|
|
20230612,163700,683293330,14570,14570,14570,14570,0
|
|
20230612,163600,683293330,14570,14570,14570,14570,0
|
|
20230612,163500,683293330,14570,14570,14570,14570,0
|
|
20230612,163400,683293330,14570,14570,14570,14570,1022
|
|
20230612,163300,683293330,14570,14570,14570,14570,0
|
|
20230612,163200,683293330,14570,14570,14570,14570,0
|
|
20230612,163100,683293330,14570,14570,14570,14570,0
|
|
20230612,163000,683293330,14570,14570,14570,14570,0
|
|
20230612,162900,683293330,14570,14570,14570,14570,0
|
|
20230612,162800,683293330,14570,14570,14570,14570,0
|
|
20230612,162700,683293330,14570,14570,14570,14570,0
|
|
20230612,162600,683293330,14570,14570,14570,14570,0
|
|
20230612,162500,683293330,14570,14570,14570,14570,0
|
|
20230612,162400,683293330,14570,14570,14570,14570,0
|
|
20230612,162300,683293330,14570,14570,14570,14570,0
|
|
20230612,162200,683293330,14570,14570,14570,14570,0
|
|
20230612,162100,683293330,14570,14570,14570,14570,0
|
|
20230612,162000,683293330,14570,14570,14570,14570,0
|
|
20230612,161900,683293330,14570,14570,14570,14570,0
|
|
20230612,161800,683293330,14570,14570,14570,14570,0
|
|
20230612,161700,683293330,14570,14570,14570,14570,0
|
|
20230612,161600,683293330,14570,14570,14570,14570,0
|
|
20230612,161500,683293330,14570,14570,14570,14570,0
|
|
20230612,161400,683293330,14570,14570,14570,14570,0
|
|
20230612,161300,683293330,14570,14570,14570,14570,0
|
|
20230612,161200,683293330,14570,14570,14570,14570,0
|
|
20230612,161100,683293330,14570,14570,14570,14570,0
|
|
20230612,161000,683293330,14570,14570,14570,14570,0
|
|
20230612,160900,683293330,14570,14570,14570,14570,0
|
|
20230612,160800,683293330,14570,14570,14570,14570,0
|
|
20230612,160700,683293330,14570,14570,14570,14570,0
|
|
20230612,160600,683293330,14570,14570,14570,14570,0
|
|
20230612,160500,683293330,14570,14570,14570,14570,0
|
|
20230612,160400,683293330,14570,14570,14570,14570,1022
|
|
20230612,160300,683293330,14570,14570,14570,14570,0
|
|
20230612,160200,683293330,14570,14570,14570,14570,0
|
|
20230612,160100,683293330,14570,14570,14570,14570,0
|
|
20230612,160000,683293330,14570,14570,14570,14570,0
|
|
20230612,155900,683293330,14570,14570,14570,14570,0
|
|
20230612,155800,683293330,14570,14570,14570,14570,0
|
|
20230612,155700,683293330,14570,14570,14570,14570,0
|
|
20230612,155600,683293330,14570,14570,14570,14570,0
|
|
20230612,155500,683293330,14570,14570,14570,14570,0
|
|
20230612,155400,683293330,14570,14570,14570,14570,0
|
|
20230612,155300,683293330,14570,14570,14570,14570,0
|
|
20230612,155200,683293330,14570,14570,14570,14570,0
|
|
20230612,155100,683293330,14570,14570,14570,14570,0
|
|
20230612,155000,683293330,14570,14570,14570,14570,0
|
|
20230612,154900,683293330,14570,14570,14570,14570,0
|
|
20230612,154800,683293330,14570,14570,14570,14570,0
|
|
20230612,154700,683293330,14570,14570,14570,14570,0
|
|
20230612,154600,683293330,14570,14570,14570,14570,0
|
|
20230612,154500,683293330,14570,14570,14570,14570,0
|
|
20230612,154400,683293330,14570,14570,14570,14570,0
|
|
20230612,154300,683293330,14570,14570,14570,14570,0
|
|
20230612,154200,683293330,14570,14570,14570,14570,0
|
|
20230612,154100,683293330,14570,14570,14570,14570,0
|
|
20230612,154000,683293330,14570,14570,14570,14570,0
|
|
20230612,153900,683293330,14570,14570,14570,14570,0
|
|
20230612,153800,683293330,14570,14570,14570,14570,0
|
|
20230612,153700,683293330,14570,14570,14570,14570,0
|
|
20230612,153600,683293330,14570,14570,14570,14570,0
|
|
20230612,153500,683293330,14570,14570,14570,14570,0
|
|
20230612,153400,683293330,14570,14570,14570,14570,1022
|
|
20230612,153300,683293330,14570,14570,14570,14570,0
|
|
20230612,153200,683293330,14570,14570,14570,14570,0
|
|
20230612,153100,683293330,14570,14570,14570,14570,0
|
|
20230612,153000,683293330,14570,14570,14570,14570,1022
|
|
20230612,152900,668402790,14440,14440,14440,14440,0
|
|
20230612,152800,668402790,14440,14440,14440,14440,0
|
|
20230612,152700,668402790,14440,14440,14440,14440,0
|
|
20230612,152600,668402790,14440,14440,14440,14440,0
|
|
20230612,152500,668402790,14440,14440,14440,14440,0
|
|
20230612,152400,668402790,14440,14440,14440,14440,0
|
|
20230612,152300,668402790,14440,14440,14440,14440,0
|
|
20230612,152200,668402790,14440,14440,14440,14440,0
|
|
20230612,152100,668402790,14440,14440,14440,14440,0
|
|
20230612,152000,668402790,14440,14440,14440,14440,0
|
|
20230612,151900,668402790,14440,14440,14440,14440,27
|
|
20230612,151800,668012910,14480,14430,14480,14430,334
|
|
20230612,151700,663189970,14440,14460,14460,14440,910
|
|
20230612,151600,650042570,14460,14460,14460,14460,3
|
|
20230612,151500,649999190,14460,14460,14460,14460,1
|
|
20230612,151400,649984730,14500,14480,14500,14480,1000
|
|
20230612,151300,635488930,14450,14450,14450,14450,14
|
|
20230612,151200,635286630,14450,14450,14470,14450,79
|
|
20230612,151100,634144980,14450,14470,14470,14450,30
|
|
20230612,151000,633711220,14470,14460,14470,14460,6
|
|
20230612,150900,633624430,14470,14460,14470,14460,103
|
|
20230612,150800,632134050,14470,14470,14470,14470,104
|
|
20230612,150700,630629170,14470,14460,14470,14460,80
|
|
20230612,150600,629471580,14460,14460,14460,14460,1
|
|
20230612,150500,629457120,14460,14460,14460,14460,7
|
|
20230612,150400,629355900,14460,14460,14460,14460,1
|
|
20230612,150300,629341440,14460,14460,14460,14460,1
|
|
20230612,150200,629326980,14460,14470,14470,14460,237
|
|
20230612,150100,625899090,14460,14470,14480,14460,11
|
|
20230612,150000,625739910,14480,14460,14480,14460,2
|
|
20230612,145900,625710970,14460,14470,14470,14460,47
|
|
20230612,145800,625031120,14480,14480,14480,14480,5
|
|
20230612,145700,624958720,14480,14480,14480,14480,0
|
|
20230612,145600,624958720,14480,14480,14480,14480,1
|
|
20230612,145500,624944240,14470,14470,14470,14470,61
|
|
20230612,145400,624061570,14470,14470,14470,14470,0
|
|
20230612,145300,624061570,14470,14470,14470,14470,100
|
|
20230612,145200,622614570,14470,14470,14470,14470,0
|
|
20230612,145100,622614570,14470,14470,14470,14470,0
|
|
20230612,145000,622614570,14470,14510,14520,14470,140
|
|
20230612,144900,620585380,14520,14520,14520,14520,0
|
|
20230612,144800,620585380,14520,14520,14520,14520,0
|
|
20230612,144700,620585380,14520,14520,14520,14520,0
|
|
20230612,144600,620585380,14520,14520,14520,14520,1
|
|
20230612,144500,620570860,14470,14520,14520,14470,91
|
|
20230612,144400,619251920,14520,14520,14520,14520,19
|
|
20230612,144300,618976040,14510,14520,14520,14510,17
|
|
20230612,144200,618729270,14460,14460,14460,14460,0
|
|
20230612,144100,618729270,14460,14460,14460,14460,0
|
|
20230612,144000,618729270,14460,14510,14510,14460,965
|
|
20230612,143900,604750430,14510,14510,14520,14510,27
|
|
20230612,143800,604358620,14510,14510,14510,14510,17
|
|
20230612,143700,604111950,14520,14520,14520,14520,66
|
|
20230612,143600,603153630,14530,14530,14530,14530,0
|
|
20230612,143500,603153630,14530,14530,14530,14530,0
|
|
20230612,143400,603153630,14530,14530,14530,14530,5
|
|
20230612,143300,603080980,14530,14530,14530,14530,0
|
|
20230612,143200,603080980,14530,14530,14530,14530,0
|
|
20230612,143100,603080980,14530,14520,14530,14520,2
|
|
20230612,143000,603051930,14530,14500,14530,14500,204
|
|
20230612,142900,600091070,14500,14500,14500,14500,12
|
|
20230612,142800,599917070,14500,14500,14500,14500,95
|
|
20230612,142700,598539570,14500,14500,14500,14500,0
|
|
20230612,142600,598539570,14500,14500,14500,14500,1
|
|
20230612,142500,598525070,14490,14490,14490,14490,0
|
|
20230612,142400,598525070,14490,14490,14490,14490,0
|
|
20230612,142300,598525070,14490,14490,14490,14490,0
|
|
20230612,142200,598525070,14490,14470,14490,14470,1006
|
|
20230612,142100,583967610,14460,14480,14480,14460,262
|
|
20230612,142000,580176650,14470,14470,14470,14470,0
|
|
20230612,141900,580176650,14470,14470,14470,14470,0
|
|
20230612,141800,580176650,14470,14470,14470,14470,0
|
|
20230612,141700,580176650,14470,14470,14470,14470,0
|
|
20230612,141600,580176650,14470,14470,14470,14470,0
|
|
20230612,141500,580176650,14470,14470,14470,14470,0
|
|
20230612,141400,580176650,14470,14470,14470,14470,0
|
|
20230612,141300,580176650,14470,14500,14500,14470,29
|
|
20230612,141200,579756940,14510,14510,14510,14510,0
|
|
20230612,141100,579756940,14510,14510,14510,14510,0
|
|
20230612,141000,579756940,14510,14460,14510,14460,2
|
|
20230612,140900,579727970,14460,14460,14460,14460,7
|
|
20230612,140800,579626750,14460,14500,14500,14460,36
|
|
20230612,140700,579105740,14500,14500,14500,14500,1
|
|
20230612,140600,579091240,14450,14450,14450,14450,70
|
|
20230612,140500,578079740,14450,14450,14450,14450,0
|
|
20230612,140400,578079740,14450,14460,14460,14450,24
|
|
20230612,140300,577732730,14450,14450,14450,14450,0
|
|
20230612,140200,577732730,14450,14450,14450,14450,0
|
|
20230612,140100,577732730,14450,14460,14460,14450,22
|
|
20230612,140000,577414670,14450,14450,14450,14450,0
|
|
20230612,135900,577414670,14450,14450,14450,14450,0
|
|
20230612,135800,577414670,14450,14460,14460,14450,38
|
|
20230612,135700,576865520,14470,14470,14470,14470,0
|
|
20230612,135600,576865520,14470,14470,14470,14470,0
|
|
20230612,135500,576865520,14470,14450,14470,14430,781
|
|
20230612,135400,565592800,14450,14470,14470,14450,19
|
|
20230612,135300,565318230,14450,14450,14450,14450,29
|
|
20230612,135200,564899180,14440,14460,14460,14440,100
|
|
20230612,135100,563454560,14460,14470,14470,14460,130
|
|
20230612,135000,561574350,14480,14520,14520,14480,416
|
|
20230612,134900,555547020,14520,14520,14520,14520,10
|
|
20230612,134800,555401820,14520,14520,14520,14520,0
|
|
20230612,134700,555401820,14520,14520,14520,14520,0
|
|
20230612,134600,555401820,14520,14530,14530,14520,17
|
|
20230612,134500,555154890,14540,14540,14540,14540,11
|
|
20230612,134400,554994950,14550,14550,14550,14550,5
|
|
20230612,134300,554922200,14540,14540,14540,14540,35
|
|
20230612,134200,554413300,14550,14550,14550,14550,0
|
|
20230612,134100,554413300,14550,14550,14550,14550,44
|
|
20230612,134000,553773100,14550,14550,14550,14550,22
|
|
20230612,133900,553453000,14560,14560,14560,14560,0
|
|
20230612,133800,553453000,14560,14560,14560,14560,0
|
|
20230612,133700,553453000,14560,14560,14560,14560,0
|
|
20230612,133600,553453000,14560,14560,14560,14560,0
|
|
20230612,133500,553453000,14560,14560,14560,14560,0
|
|
20230612,133400,553453000,14560,14560,14560,14560,0
|
|
20230612,133300,553453000,14560,14560,14560,14560,3
|
|
20230612,133200,553409320,14560,14560,14560,14560,86
|
|
20230612,133100,552157160,14560,14560,14560,14560,26
|
|
20230612,133000,551778600,14550,14550,14550,14550,0
|
|
20230612,132900,551778600,14550,14550,14550,14550,0
|
|
20230612,132800,551778600,14550,14550,14550,14550,4
|
|
20230612,132700,551720400,14540,14520,14540,14520,92
|
|
20230612,132600,550383140,14530,14550,14550,14530,1186
|
|
20230612,132500,533148280,14560,14560,14560,14560,0
|
|
20230612,132400,533148280,14560,14560,14560,14560,328
|
|
20230612,132300,528372600,14560,14560,14560,14560,28
|
|
20230612,132200,527964920,14560,14560,14560,14560,0
|
|
20230612,132100,527964920,14560,14560,14560,14560,6
|
|
20230612,132000,527877560,14570,14570,14570,14570,0
|
|
20230612,131900,527877560,14570,14570,14570,14570,1
|
|
20230612,131800,527862990,14560,14560,14560,14560,70
|
|
20230612,131700,526843790,14550,14550,14550,14550,1
|
|
20230612,131600,526829240,14550,14550,14550,14550,0
|
|
20230612,131500,526829240,14550,14550,14550,14550,46
|
|
20230612,131400,526159940,14550,14570,14570,14550,88
|
|
20230612,131300,524878940,14580,14580,14580,14580,0
|
|
20230612,131200,524878940,14580,14580,14580,14580,0
|
|
20230612,131100,524878940,14580,14580,14580,14580,0
|
|
20230612,131000,524878940,14580,14590,14590,14580,344
|
|
20230612,130900,519863410,14590,14590,14590,14590,1
|
|
20230612,130800,519848820,14590,14590,14590,14590,0
|
|
20230612,130700,519848820,14590,14590,14590,14590,0
|
|
20230612,130600,519848820,14590,14590,14590,14590,10
|
|
20230612,130500,519702920,14590,14590,14590,14590,7
|
|
20230612,130400,519600790,14600,14600,14600,14600,0
|
|
20230612,130300,519600790,14600,14600,14600,14600,1098
|
|
20230612,130200,503569990,14580,14580,14580,14580,20
|
|
20230612,130100,503278390,14570,14570,14570,14570,2
|
|
20230612,130000,503249250,14600,14580,14600,14580,1000
|
|
20230612,125900,488652500,14580,14590,14590,14570,110
|
|
20230612,125800,487047790,14600,14600,14600,14600,0
|
|
20230612,125700,487047790,14600,14600,14600,14600,0
|
|
20230612,125600,487047790,14600,14500,14600,14500,2642
|
|
20230612,125500,448598010,14490,14490,14490,14490,0
|
|
20230612,125400,448598010,14490,14520,14520,14490,187
|
|
20230612,125300,445883430,14530,14540,14540,14530,20
|
|
20230612,125200,445592750,14540,14540,14540,14540,0
|
|
20230612,125100,445592750,14540,14540,14540,14540,2
|
|
20230612,125000,445563670,14540,14540,14540,14540,4
|
|
20230612,124900,445505510,14540,14540,14540,14540,1
|
|
20230612,124800,445490970,14530,14530,14530,14530,300
|
|
20230612,124700,441131970,14530,14530,14530,14530,26
|
|
20230612,124600,440754190,14540,14550,14550,14540,28
|
|
20230612,124500,440346980,14570,14570,14570,14570,1
|
|
20230612,124400,440332410,14580,14580,14580,14580,0
|
|
20230612,124300,440332410,14580,14560,14580,14560,100
|
|
20230612,124200,438875110,14550,14550,14550,14550,108
|
|
20230612,124100,437303710,14550,14550,14550,14550,36
|
|
20230612,124000,436779910,14550,14560,14560,14550,30
|
|
20230612,123900,436343340,14560,14560,14560,14560,270
|
|
20230612,123800,432412140,14580,14580,14580,14570,340
|
|
20230612,123700,427454950,14580,14600,14600,14580,104
|
|
20230612,123600,425936590,14600,14580,14610,14580,649
|
|
20230612,123500,416466900,14580,14520,14580,14520,652
|
|
20230612,123400,406978670,14520,14510,14520,14510,264
|
|
20230612,123300,403145950,14500,14500,14500,14500,0
|
|
20230612,123200,403145950,14500,14460,14510,14460,985
|
|
20230612,123100,388881980,14460,14460,14460,14460,7
|
|
20230612,123000,388780760,14460,14460,14460,14460,1
|
|
20230612,122900,388766300,14450,14450,14450,14450,51
|
|
20230612,122800,388029350,14440,14440,14440,14440,0
|
|
20230612,122700,388029350,14440,14440,14440,14440,0
|
|
20230612,122600,388029350,14440,14420,14440,14420,139
|
|
20230612,122500,386024050,14420,14440,14440,14420,1141
|
|
20230612,122400,369563290,14440,14440,14440,14440,14
|
|
20230612,122300,369361130,14430,14430,14430,14430,0
|
|
20230612,122200,369361130,14430,14430,14430,14430,15
|
|
20230612,122100,369144680,14430,14430,14430,14430,201
|
|
20230612,122000,366244250,14410,14410,14410,14410,0
|
|
20230612,121900,366244250,14410,14410,14410,14410,146
|
|
20230612,121800,364140390,14410,14410,14410,14410,3
|
|
20230612,121700,364097160,14420,14420,14420,14420,0
|
|
20230612,121600,364097160,14420,14420,14420,14420,0
|
|
20230612,121500,364097160,14420,14420,14420,14420,2
|
|
20230612,121400,364068320,14420,14420,14420,14420,0
|
|
20230612,121300,364068320,14420,14420,14420,14420,0
|
|
20230612,121200,364068320,14420,14440,14440,14420,44
|
|
20230612,121100,363433600,14440,14440,14440,14440,0
|
|
20230612,121000,363433600,14440,14420,14440,14420,5
|
|
20230612,120900,363361420,14420,14430,14430,14420,30
|
|
20230612,120800,362928600,14440,14440,14440,14440,0
|
|
20230612,120700,362928600,14440,14440,14440,14440,0
|
|
20230612,120600,362928600,14440,14440,14440,14440,0
|
|
20230612,120500,362928600,14440,14440,14440,14440,3
|
|
20230612,120400,362885280,14440,14440,14440,14440,10
|
|
20230612,120300,362740880,14440,14440,14440,14440,0
|
|
20230612,120200,362740880,14440,14440,14440,14440,0
|
|
20230612,120100,362740880,14440,14420,14440,14420,25
|
|
20230612,120000,362379940,14450,14380,14450,14380,128
|
|
20230612,115900,360535620,14380,14380,14390,14380,223
|
|
20230612,115800,357328870,14390,14380,14390,14380,417
|
|
20230612,115700,351328260,14380,14380,14390,14380,11
|
|
20230612,115600,351170070,14380,14390,14390,14380,16
|
|
20230612,115500,350939970,14390,14400,14400,14390,856
|
|
20230612,115400,338618970,14400,14400,14400,14400,209
|
|
20230612,115300,335609370,14400,14400,14410,14400,19
|
|
20230612,115200,335335760,14400,14400,14410,14400,19
|
|
20230612,115100,335062110,14400,14400,14410,14400,8
|
|
20230612,115000,334946900,14400,14400,14400,14400,8
|
|
20230612,114900,334831700,14400,14400,14400,14400,25
|
|
20230612,114800,334471700,14400,14410,14410,14400,12
|
|
20230612,114700,334298840,14400,14400,14410,14400,11
|
|
20230612,114600,334140430,14410,14400,14410,14400,94
|
|
20230612,114500,332786610,14400,14400,14410,14400,12
|
|
20230612,114400,332613800,14400,14400,14400,14400,9
|
|
20230612,114300,332484200,14400,14400,14400,14400,9
|
|
20230612,114200,332354600,14400,14400,14400,14400,18
|
|
20230612,114100,332095400,14400,14400,14410,14400,23
|
|
20230612,114000,331764140,14400,14400,14410,14400,30
|
|
20230612,113900,331332090,14400,14400,14400,14400,55
|
|
20230612,113800,330540090,14400,14400,14400,14400,15
|
|
20230612,113700,330324090,14400,14400,14400,14400,4
|
|
20230612,113600,330266490,14400,14410,14410,14400,521
|
|
20230612,113500,322758930,14410,14410,14410,14410,18
|
|
20230612,113400,322499550,14410,14410,14410,14410,4
|
|
20230612,113300,322441910,14410,14410,14410,14410,11
|
|
20230612,113200,322283400,14410,14400,14410,14400,14
|
|
20230612,113100,322081720,14400,14410,14410,14400,209
|
|
20230612,113000,319071120,14400,14400,14400,14400,1731
|
|
20230612,112900,294144720,14400,14400,14400,14400,9
|
|
20230612,112800,294015120,14400,14400,14400,14400,15
|
|
20230612,112700,293799120,14400,14400,14410,14400,9
|
|
20230612,112600,293669510,14400,14400,14400,14400,10
|
|
20230612,112500,293525510,14400,14410,14410,14400,1113
|
|
20230612,112400,277491900,14410,14410,14410,14410,42
|
|
20230612,112300,276886680,14410,14410,14410,14410,11
|
|
20230612,112200,276728170,14410,14420,14420,14410,95
|
|
20230612,112100,275359210,14410,14410,14410,14400,35
|
|
20230612,112000,274854930,14400,14410,14410,14400,271
|
|
20230612,111900,270950500,14410,14410,14410,14410,19
|
|
20230612,111800,270676710,14410,14410,14410,14410,45
|
|
20230612,111700,270028260,14410,14410,14410,14410,7
|
|
20230612,111600,269927390,14410,14410,14410,14410,12
|
|
20230612,111500,269754470,14410,14410,14420,14410,16
|
|
20230612,111400,269523810,14410,14410,14410,14410,16
|
|
20230612,111300,269293250,14410,14410,14410,14410,102
|
|
20230612,111200,267823430,14410,14410,14410,14410,15
|
|
20230612,111100,267607280,14410,14410,14420,14410,67
|
|
20230612,111000,266641780,14410,14410,14410,14410,4
|
|
20230612,110900,266584140,14410,14410,14420,14410,17
|
|
20230612,110800,266339160,14410,14410,14420,14410,883
|
|
20230612,110700,253615110,14410,14410,14410,14410,13
|
|
20230612,110600,253427780,14410,14410,14430,14410,35
|
|
20230612,110500,252922990,14410,14420,14420,14410,50
|
|
20230612,110400,252202460,14420,14420,14420,14420,16
|
|
20230612,110300,251971740,14420,14410,14420,14410,91
|
|
20230612,110200,250659580,14410,14420,14430,14410,32
|
|
20230612,110100,250198250,14430,14420,14430,14420,39
|
|
20230612,110000,249635840,14420,14420,14420,14420,61
|
|
20230612,105900,248756220,14410,14410,14410,14410,18
|
|
20230612,105800,248496840,14410,14410,14420,14410,7
|
|
20230612,105700,248395950,14410,14420,14420,14410,1115
|
|
20230612,105600,232326850,14420,14420,14420,14420,10
|
|
20230612,105500,232182650,14420,14420,14420,14420,38
|
|
20230612,105400,231634690,14420,14420,14420,14420,10
|
|
20230612,105300,231490490,14420,14420,14420,14420,14
|
|
20230612,105200,231288610,14420,14420,14420,14420,18
|
|
20230612,105100,231029050,14420,14420,14420,14420,5
|
|
20230612,105000,230956950,14420,14440,14440,14410,620
|
|
20230612,104900,222013330,14440,14430,14440,14430,15
|
|
20230612,104800,221796820,14440,14440,14440,14440,5
|
|
20230612,104700,221724620,14440,14440,14450,14430,99
|
|
20230612,104600,220294820,14430,14430,14430,14430,104
|
|
20230612,104500,218794100,14430,14430,14430,14430,110
|
|
20230612,104400,217206800,14430,14430,14440,14430,31
|
|
20230612,104300,216759430,14430,14430,14430,14430,11
|
|
20230612,104200,216600700,14440,14430,14440,14430,23
|
|
20230612,104100,216268690,14430,14420,14430,14420,30
|
|
20230612,104000,215835800,14420,14440,14440,14420,47
|
|
20230612,103900,215157700,14440,14450,14450,14440,111
|
|
20230612,103800,213553810,14450,14450,14450,14450,11
|
|
20230612,103700,213394860,14450,14450,14450,14450,12
|
|
20230612,103600,213221460,14460,14460,14460,14450,9
|
|
20230612,103500,213091370,14510,14440,14510,14440,34
|
|
20230612,103400,212599500,14460,14470,14470,14460,2
|
|
20230612,103300,212570570,14510,14430,14510,14430,20
|
|
20230612,103200,212281550,14430,14430,14440,14430,18
|
|
20230612,103100,212021780,14430,14440,14440,14430,107
|
|
20230612,103000,210476750,14440,14430,14440,14430,27
|
|
20230612,102900,210086930,14430,14460,14460,14430,7
|
|
20230612,102800,209985770,14470,14480,14550,14460,398
|
|
20230612,102700,204202320,14490,14440,14490,14440,103
|
|
20230612,102600,202710880,14480,14440,14480,14440,464
|
|
20230612,102500,196000080,14440,14420,14450,14420,57
|
|
20230612,102400,195177430,14420,14420,14420,14420,61
|
|
20230612,102300,194297810,14420,14420,14420,14420,10
|
|
20230612,102200,194153610,14420,14420,14420,14420,115
|
|
20230612,102100,192495310,14420,14420,14420,14420,8
|
|
20230612,102000,192379950,14420,14420,14430,14420,15
|
|
20230612,101900,192163640,14420,14420,14420,14420,14
|
|
20230612,101800,191961760,14420,14420,14420,14420,88
|
|
20230612,101700,190692800,14420,14420,14420,14420,7
|
|
20230612,101600,190591860,14420,14410,14420,14410,37
|
|
20230612,101500,190058450,14410,14410,14410,14410,17
|
|
20230612,101400,189813480,14410,14410,14410,14410,16
|
|
20230612,101300,189582920,14410,14410,14410,14410,86
|
|
20230612,101200,188343660,14410,14410,14420,14410,61
|
|
20230612,101100,187464610,14410,14410,14410,14410,9
|
|
20230612,101000,187334920,14410,14400,14410,14400,13
|
|
20230612,100900,187147680,14400,14400,14410,14400,10
|
|
20230612,100800,187003650,14400,14410,14410,14400,13
|
|
20230612,100700,186816400,14400,14400,14410,14400,13
|
|
20230612,100600,186629190,14400,14400,14420,14400,69
|
|
20230612,100500,185635470,14400,14410,14410,14400,109
|
|
20230612,100400,184065180,14410,14410,14410,14410,441
|
|
20230612,100300,177710370,14420,14410,14420,14410,19
|
|
20230612,100200,177436410,14420,14420,14430,14420,580
|
|
20230612,100100,169072770,14420,14430,14430,14420,229
|
|
20230612,100000,165770390,14420,14430,14430,14420,9
|
|
20230612,095900,165640600,14420,14420,14420,14420,13
|
|
20230612,095800,165453140,14420,14420,14430,14420,14
|
|
20230612,095700,165251240,14420,14430,14430,14420,131
|
|
20230612,095600,163361170,14430,14430,14430,14430,4
|
|
20230612,095500,163303450,14450,14430,14450,14430,14
|
|
20230612,095400,163101360,14430,14430,14440,14430,17
|
|
20230612,095300,162856040,14430,14430,14430,14430,8
|
|
20230612,095200,162740600,14430,14430,14440,14430,118
|
|
20230612,095100,161037360,14430,14440,14440,14430,42
|
|
20230612,095000,160431000,14440,14430,14440,14430,45
|
|
20230612,094900,159781570,14430,14430,14430,14430,40
|
|
20230612,094800,159204370,14430,14430,14430,14430,25
|
|
20230612,094700,158843620,14430,14440,14440,14430,70
|
|
20230612,094600,157833510,14430,14430,14440,14430,81
|
|
20230612,094500,156664180,14430,14430,14430,14430,12
|
|
20230612,094400,156491020,14430,14430,14430,14420,19
|
|
20230612,094300,156216870,14430,14430,14430,14430,6
|
|
20230612,094200,156130290,14420,14420,14450,14420,55
|
|
20230612,094100,155336230,14420,14410,14420,14410,83
|
|
20230612,094000,154139380,14410,14410,14420,14410,19
|
|
20230612,093900,153865550,14410,14410,14410,14400,67
|
|
20230612,093800,152900680,14410,14410,14420,14410,12
|
|
20230612,093700,152727750,14410,14410,14410,14410,16
|
|
20230612,093600,152497190,14410,14410,14410,14410,62
|
|
20230612,093500,151603770,14410,14420,14420,14410,222
|
|
20230612,093400,148402610,14410,14410,14420,14410,33
|
|
20230612,093300,147926850,14410,14400,14420,14400,100
|
|
20230612,093200,146486150,14400,14400,14400,14400,4
|
|
20230612,093100,146428550,14400,14400,14420,14400,13
|
|
20230612,093000,146241280,14420,14400,14420,14400,18
|
|
20230612,092900,145982030,14400,14400,14400,14400,105
|
|
20230612,092800,144470030,14400,14400,14420,14400,20
|
|
20230612,092700,144181870,14410,14400,14420,14400,13
|
|
20230612,092600,143994490,14400,14440,14440,14400,187
|
|
20230612,092500,141299560,14440,14380,14440,14380,651
|
|
20230612,092400,131927250,14380,14380,14410,14380,396
|
|
20230612,092300,126223920,14380,14390,14390,14380,222
|
|
20230612,092200,123031350,14390,14400,14410,14390,651
|
|
20230612,092100,113658070,14400,14400,14400,14400,62
|
|
20230612,092000,112765270,14400,14400,14400,14400,452
|
|
20230612,091900,106256470,14400,14410,14410,14400,26
|
|
20230612,091800,105881900,14410,14400,14420,14400,98
|
|
20230612,091700,104469730,14400,14410,14410,14400,829
|
|
20230612,091600,92523890,14410,14420,14430,14410,274
|
|
20230612,091500,88571890,14420,14400,14420,14400,46
|
|
20230612,091400,87909410,14400,14410,14420,14380,2045
|
|
20230612,091300,58464890,14420,14420,14430,14420,700
|
|
20230612,091200,48369430,14420,14450,14450,14420,832
|
|
20230612,091100,36359950,14450,14450,14450,14450,20
|
|
20230612,091000,36070950,14450,14450,14450,14440,652
|
|
20230612,090900,26649560,14450,14470,14470,14450,322
|
|
20230612,090800,21994330,14460,14470,14470,14460,166
|
|
20230612,090700,19592410,14470,14480,14480,14470,115
|
|
20230612,090600,17928160,14480,14490,14490,14480,150
|
|
20230612,090500,15755110,14490,14500,14500,14490,40
|
|
20230612,090400,15175260,14510,14510,14510,14510,11
|
|
20230612,090300,15015650,14500,14500,14500,14500,37
|
|
20230612,090200,14479150,14500,14500,14500,14500,64
|
|
20230612,090100,13551150,14500,14490,14500,14490,697
|
|
20230612,090000,3448620,14490,14490,14490,14490,238
|