620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191700,896807570,14300,14300,14300,14300,3729
|
|
20230615,191600,896807570,14300,14300,14300,14300,0
|
|
20230615,191500,896807570,14300,14300,14300,14300,0
|
|
20230615,191400,896807570,14300,14300,14300,14300,0
|
|
20230615,191300,896807570,14300,14300,14300,14300,0
|
|
20230615,191200,896807570,14300,14300,14300,14300,0
|
|
20230615,191100,896807570,14300,14300,14300,14300,0
|
|
20230615,191000,896807570,14300,14300,14300,14300,0
|
|
20230615,190900,896807570,14300,14300,14300,14300,0
|
|
20230615,190800,896807570,14300,14300,14300,14300,0
|
|
20230615,190700,896807570,14300,14300,14300,14300,0
|
|
20230615,190600,896807570,14300,14300,14300,14300,0
|
|
20230615,190500,896807570,14300,14300,14300,14300,0
|
|
20230615,190400,896807570,14300,14300,14300,14300,0
|
|
20230615,190300,896807570,14300,14300,14300,14300,0
|
|
20230615,190200,896807570,14300,14300,14300,14300,0
|
|
20230615,190100,896807570,14300,14300,14300,14300,0
|
|
20230615,190000,896807570,14300,14300,14300,14300,0
|
|
20230615,185900,896807570,14300,14300,14300,14300,0
|
|
20230615,185800,896807570,14300,14300,14300,14300,0
|
|
20230615,185700,896807570,14300,14300,14300,14300,0
|
|
20230615,185600,896807570,14300,14300,14300,14300,0
|
|
20230615,185500,896807570,14300,14300,14300,14300,0
|
|
20230615,185400,896807570,14300,14300,14300,14300,0
|
|
20230615,185300,896807570,14300,14300,14300,14300,0
|
|
20230615,185200,896807570,14300,14300,14300,14300,0
|
|
20230615,185100,896807570,14300,14300,14300,14300,0
|
|
20230615,185000,896807570,14300,14300,14300,14300,0
|
|
20230615,184900,896807570,14300,14300,14300,14300,0
|
|
20230615,184800,896807570,14300,14300,14300,14300,0
|
|
20230615,184700,896807570,14300,14300,14300,14300,3729
|
|
20230615,184600,896807570,14300,14300,14300,14300,0
|
|
20230615,184500,896807570,14300,14300,14300,14300,0
|
|
20230615,184400,896807570,14300,14300,14300,14300,0
|
|
20230615,184300,896807570,14300,14300,14300,14300,0
|
|
20230615,184200,896807570,14300,14300,14300,14300,0
|
|
20230615,184100,896807570,14300,14300,14300,14300,0
|
|
20230615,184000,896807570,14300,14300,14300,14300,0
|
|
20230615,183900,896807570,14300,14300,14300,14300,0
|
|
20230615,183800,896807570,14300,14300,14300,14300,0
|
|
20230615,183700,896807570,14300,14300,14300,14300,0
|
|
20230615,183600,896807570,14300,14300,14300,14300,0
|
|
20230615,183500,896807570,14300,14300,14300,14300,0
|
|
20230615,183400,896807570,14300,14300,14300,14300,0
|
|
20230615,183300,896807570,14300,14300,14300,14300,0
|
|
20230615,183200,896807570,14300,14300,14300,14300,0
|
|
20230615,183100,896807570,14300,14300,14300,14300,0
|
|
20230615,183000,896807570,14300,14300,14300,14300,0
|
|
20230615,182900,896807570,14300,14300,14300,14300,0
|
|
20230615,182800,896807570,14300,14300,14300,14300,0
|
|
20230615,182700,896807570,14300,14300,14300,14300,0
|
|
20230615,182600,896807570,14300,14300,14300,14300,0
|
|
20230615,182500,896807570,14300,14300,14300,14300,0
|
|
20230615,182400,896807570,14300,14300,14300,14300,0
|
|
20230615,182300,896807570,14300,14300,14300,14300,0
|
|
20230615,182200,896807570,14300,14300,14300,14300,0
|
|
20230615,182100,896807570,14300,14300,14300,14300,0
|
|
20230615,182000,896807570,14300,14300,14300,14300,0
|
|
20230615,181900,896807570,14300,14300,14300,14300,0
|
|
20230615,181800,896807570,14300,14300,14300,14300,0
|
|
20230615,181700,896807570,14300,14300,14300,14300,3729
|
|
20230615,181600,896807570,14300,14300,14300,14300,0
|
|
20230615,181500,896807570,14300,14300,14300,14300,0
|
|
20230615,181400,896807570,14300,14300,14300,14300,0
|
|
20230615,181300,896807570,14300,14300,14300,14300,0
|
|
20230615,181200,896807570,14300,14300,14300,14300,0
|
|
20230615,181100,896807570,14300,14300,14300,14300,0
|
|
20230615,181000,896807570,14300,14300,14300,14300,0
|
|
20230615,180900,896807570,14300,14300,14300,14300,0
|
|
20230615,180800,896807570,14300,14300,14300,14300,0
|
|
20230615,180700,896807570,14300,14300,14300,14300,0
|
|
20230615,180600,896807570,14300,14300,14300,14300,0
|
|
20230615,180500,896807570,14300,14300,14300,14300,0
|
|
20230615,180400,896807570,14300,14300,14300,14300,0
|
|
20230615,180300,896807570,14300,14300,14300,14300,0
|
|
20230615,180200,896807570,14300,14300,14300,14300,0
|
|
20230615,180100,896807570,14300,14300,14300,14300,0
|
|
20230615,180000,896807570,14300,14300,14300,14300,0
|
|
20230615,175900,896807570,14300,14300,14300,14300,0
|
|
20230615,175800,896807570,14300,14300,14300,14300,0
|
|
20230615,175700,896807570,14300,14300,14300,14300,0
|
|
20230615,175600,896807570,14300,14300,14300,14300,0
|
|
20230615,175500,896807570,14300,14300,14300,14300,0
|
|
20230615,175400,896807570,14300,14300,14300,14300,0
|
|
20230615,175300,896807570,14300,14300,14300,14300,0
|
|
20230615,175200,896807570,14300,14300,14300,14300,0
|
|
20230615,175100,896807570,14300,14300,14300,14300,0
|
|
20230615,175000,896807570,14300,14300,14300,14300,0
|
|
20230615,174900,896807570,14300,14300,14300,14300,0
|
|
20230615,174800,896807570,14300,14300,14300,14300,0
|
|
20230615,174700,896807570,14300,14300,14300,14300,3729
|
|
20230615,174600,896807570,14300,14300,14300,14300,0
|
|
20230615,174500,896807570,14300,14300,14300,14300,0
|
|
20230615,174400,896807570,14300,14300,14300,14300,0
|
|
20230615,174300,896807570,14300,14300,14300,14300,0
|
|
20230615,174200,896807570,14300,14300,14300,14300,0
|
|
20230615,174100,896807570,14300,14300,14300,14300,0
|
|
20230615,174000,896807570,14300,14300,14300,14300,0
|
|
20230615,173900,896807570,14300,14300,14300,14300,0
|
|
20230615,173800,896807570,14300,14300,14300,14300,0
|
|
20230615,173700,896807570,14300,14300,14300,14300,0
|
|
20230615,173600,896807570,14300,14300,14300,14300,0
|
|
20230615,173500,896807570,14300,14300,14300,14300,0
|
|
20230615,173400,896807570,14300,14300,14300,14300,0
|
|
20230615,173300,896807570,14300,14300,14300,14300,0
|
|
20230615,173200,896807570,14300,14300,14300,14300,0
|
|
20230615,173100,896807570,14300,14300,14300,14300,0
|
|
20230615,173000,896807570,14300,14300,14300,14300,0
|
|
20230615,172900,896807570,14300,14300,14300,14300,0
|
|
20230615,172800,896807570,14300,14300,14300,14300,0
|
|
20230615,172700,896807570,14300,14300,14300,14300,0
|
|
20230615,172600,896807570,14300,14300,14300,14300,0
|
|
20230615,172500,896807570,14300,14300,14300,14300,0
|
|
20230615,172400,896807570,14300,14300,14300,14300,0
|
|
20230615,172300,896807570,14300,14300,14300,14300,0
|
|
20230615,172200,896807570,14300,14300,14300,14300,0
|
|
20230615,172100,896807570,14300,14300,14300,14300,0
|
|
20230615,172000,896807570,14300,14300,14300,14300,0
|
|
20230615,171900,896807570,14300,14300,14300,14300,0
|
|
20230615,171800,896807570,14300,14300,14300,14300,0
|
|
20230615,171700,896807570,14300,14300,14300,14300,3729
|
|
20230615,171600,896807570,14300,14300,14300,14300,0
|
|
20230615,171500,896807570,14300,14300,14300,14300,0
|
|
20230615,171400,896807570,14300,14300,14300,14300,0
|
|
20230615,171300,896807570,14300,14300,14300,14300,0
|
|
20230615,171200,896807570,14300,14300,14300,14300,0
|
|
20230615,171100,896807570,14300,14300,14300,14300,0
|
|
20230615,171000,896807570,14300,14300,14300,14300,0
|
|
20230615,170900,896807570,14300,14300,14300,14300,0
|
|
20230615,170800,896807570,14300,14300,14300,14300,0
|
|
20230615,170700,896807570,14300,14300,14300,14300,0
|
|
20230615,170600,896807570,14300,14300,14300,14300,0
|
|
20230615,170500,896807570,14300,14300,14300,14300,0
|
|
20230615,170400,896807570,14300,14300,14300,14300,0
|
|
20230615,170300,896807570,14300,14300,14300,14300,0
|
|
20230615,170200,896807570,14300,14300,14300,14300,0
|
|
20230615,170100,896807570,14300,14300,14300,14300,0
|
|
20230615,170000,896807570,14300,14300,14300,14300,0
|
|
20230615,165900,896807570,14300,14300,14300,14300,0
|
|
20230615,165800,896807570,14300,14300,14300,14300,0
|
|
20230615,165700,896807570,14300,14300,14300,14300,0
|
|
20230615,165600,896807570,14300,14300,14300,14300,0
|
|
20230615,165500,896807570,14300,14300,14300,14300,0
|
|
20230615,165400,896807570,14300,14300,14300,14300,0
|
|
20230615,165300,896807570,14300,14300,14300,14300,0
|
|
20230615,165200,896807570,14300,14300,14300,14300,0
|
|
20230615,165100,896807570,14300,14300,14300,14300,0
|
|
20230615,165000,896807570,14300,14300,14300,14300,0
|
|
20230615,164900,896807570,14300,14300,14300,14300,0
|
|
20230615,164800,896807570,14300,14300,14300,14300,0
|
|
20230615,164700,896807570,14300,14300,14300,14300,3729
|
|
20230615,164600,896807570,14300,14300,14300,14300,0
|
|
20230615,164500,896807570,14300,14300,14300,14300,0
|
|
20230615,164400,896807570,14300,14300,14300,14300,0
|
|
20230615,164300,896807570,14300,14300,14300,14300,0
|
|
20230615,164200,896807570,14300,14300,14300,14300,0
|
|
20230615,164100,896807570,14300,14300,14300,14300,0
|
|
20230615,164000,896807570,14300,14300,14300,14300,0
|
|
20230615,163900,896807570,14300,14300,14300,14300,0
|
|
20230615,163800,896807570,14300,14300,14300,14300,0
|
|
20230615,163700,896807570,14300,14300,14300,14300,0
|
|
20230615,163600,896807570,14300,14300,14300,14300,0
|
|
20230615,163500,896807570,14300,14300,14300,14300,0
|
|
20230615,163400,896807570,14300,14300,14300,14300,0
|
|
20230615,163300,896807570,14300,14300,14300,14300,0
|
|
20230615,163200,896807570,14300,14300,14300,14300,0
|
|
20230615,163100,896807570,14300,14300,14300,14300,0
|
|
20230615,163000,896807570,14300,14300,14300,14300,0
|
|
20230615,162900,896807570,14300,14300,14300,14300,0
|
|
20230615,162800,896807570,14300,14300,14300,14300,0
|
|
20230615,162700,896807570,14300,14300,14300,14300,0
|
|
20230615,162600,896807570,14300,14300,14300,14300,0
|
|
20230615,162500,896807570,14300,14300,14300,14300,0
|
|
20230615,162400,896807570,14300,14300,14300,14300,0
|
|
20230615,162300,896807570,14300,14300,14300,14300,0
|
|
20230615,162200,896807570,14300,14300,14300,14300,0
|
|
20230615,162100,896807570,14300,14300,14300,14300,0
|
|
20230615,162000,896807570,14300,14300,14300,14300,0
|
|
20230615,161900,896807570,14300,14300,14300,14300,0
|
|
20230615,161800,896807570,14300,14300,14300,14300,0
|
|
20230615,161700,896807570,14300,14300,14300,14300,3729
|
|
20230615,161600,896807570,14300,14300,14300,14300,0
|
|
20230615,161500,896807570,14300,14300,14300,14300,0
|
|
20230615,161400,896807570,14300,14300,14300,14300,0
|
|
20230615,161300,896807570,14300,14300,14300,14300,0
|
|
20230615,161200,896807570,14300,14300,14300,14300,0
|
|
20230615,161100,896807570,14300,14300,14300,14300,0
|
|
20230615,161000,896807570,14300,14300,14300,14300,0
|
|
20230615,160900,896807570,14300,14300,14300,14300,0
|
|
20230615,160800,896807570,14300,14300,14300,14300,0
|
|
20230615,160700,896807570,14300,14300,14300,14300,0
|
|
20230615,160600,896807570,14300,14300,14300,14300,0
|
|
20230615,160500,896807570,14300,14300,14300,14300,0
|
|
20230615,160400,896807570,14300,14300,14300,14300,0
|
|
20230615,160300,896807570,14300,14300,14300,14300,0
|
|
20230615,160200,896807570,14300,14300,14300,14300,0
|
|
20230615,160100,896807570,14300,14300,14300,14300,0
|
|
20230615,160000,896807570,14300,14300,14300,14300,0
|
|
20230615,155900,896807570,14300,14300,14300,14300,0
|
|
20230615,155800,896807570,14300,14300,14300,14300,0
|
|
20230615,155700,896807570,14300,14300,14300,14300,0
|
|
20230615,155600,896807570,14300,14300,14300,14300,0
|
|
20230615,155500,896807570,14300,14300,14300,14300,0
|
|
20230615,155400,896807570,14300,14300,14300,14300,0
|
|
20230615,155300,896807570,14300,14300,14300,14300,0
|
|
20230615,155200,896807570,14300,14300,14300,14300,0
|
|
20230615,155100,896807570,14300,14300,14300,14300,0
|
|
20230615,155000,896807570,14300,14300,14300,14300,0
|
|
20230615,154900,896807570,14300,14300,14300,14300,0
|
|
20230615,154800,896807570,14300,14300,14300,14300,0
|
|
20230615,154700,896807570,14300,14300,14300,14300,3729
|
|
20230615,154600,896807570,14300,14300,14300,14300,0
|
|
20230615,154500,896807570,14300,14300,14300,14300,0
|
|
20230615,154400,896807570,14300,14300,14300,14300,0
|
|
20230615,154300,896807570,14300,14300,14300,14300,0
|
|
20230615,154200,896807570,14300,14300,14300,14300,0
|
|
20230615,154100,896807570,14300,14300,14300,14300,0
|
|
20230615,154000,896807570,14300,14300,14300,14300,0
|
|
20230615,153900,896807570,14300,14300,14300,14300,0
|
|
20230615,153800,896807570,14300,14300,14300,14300,0
|
|
20230615,153700,896807570,14300,14300,14300,14300,0
|
|
20230615,153600,896807570,14300,14300,14300,14300,0
|
|
20230615,153500,896807570,14300,14300,14300,14300,0
|
|
20230615,153400,896807570,14300,14300,14300,14300,0
|
|
20230615,153300,896807570,14300,14300,14300,14300,0
|
|
20230615,153200,896807570,14300,14300,14300,14300,0
|
|
20230615,153100,896807570,14300,14300,14300,14300,0
|
|
20230615,153000,896807570,14300,14300,14300,14300,3729
|
|
20230615,152900,843482870,14340,14340,14340,14340,0
|
|
20230615,152800,843482870,14340,14340,14340,14340,0
|
|
20230615,152700,843482870,14340,14340,14340,14340,0
|
|
20230615,152600,843482870,14340,14340,14340,14340,0
|
|
20230615,152500,843482870,14340,14340,14340,14340,0
|
|
20230615,152400,843482870,14340,14340,14340,14340,0
|
|
20230615,152300,843482870,14340,14340,14340,14340,0
|
|
20230615,152200,843482870,14340,14340,14340,14340,0
|
|
20230615,152100,843482870,14340,14340,14340,14340,0
|
|
20230615,152000,843482870,14340,14340,14340,14340,0
|
|
20230615,151900,843482870,14340,14340,14340,14340,13
|
|
20230615,151800,843296450,14340,14340,14340,14340,120
|
|
20230615,151700,841575650,14360,14360,14360,14360,0
|
|
20230615,151600,841575650,14360,14360,14360,14360,22
|
|
20230615,151500,841259730,14340,14340,14340,14340,0
|
|
20230615,151400,841259730,14340,14340,14340,14340,76
|
|
20230615,151300,840169890,14340,14340,14340,14340,25
|
|
20230615,151200,839811390,14330,14350,14350,14330,1100
|
|
20230615,151100,824041180,14350,14360,14360,14350,213
|
|
20230615,151000,820984500,14350,14350,14350,14350,12
|
|
20230615,150900,820812300,14340,14340,14340,14340,78
|
|
20230615,150800,819693780,14340,14340,14340,14340,62
|
|
20230615,150700,818804700,14340,14340,14340,14340,7
|
|
20230615,150600,818704320,14340,14340,14340,14330,93
|
|
20230615,150500,817370800,14330,14340,14340,14330,8
|
|
20230615,150400,817256110,14330,14330,14330,14330,0
|
|
20230615,150300,817256110,14330,14340,14340,14330,407
|
|
20230615,150200,811421480,14340,14350,14350,14340,200
|
|
20230615,150100,808553010,14350,14350,14350,14350,9
|
|
20230615,150000,808423860,14350,14360,14360,14350,631
|
|
20230615,145900,799369000,14350,14350,14350,14350,0
|
|
20230615,145800,799369000,14350,14360,14370,14350,1058
|
|
20230615,145700,784180320,14370,14360,14370,14360,13
|
|
20230615,145600,783993630,14360,14360,14360,14360,3
|
|
20230615,145500,783950550,14360,14360,14360,14360,20
|
|
20230615,145400,783663350,14370,14370,14370,14370,268
|
|
20230615,145300,779812190,14370,14370,14370,14370,0
|
|
20230615,145200,779812190,14370,14370,14370,14370,0
|
|
20230615,145100,779812190,14370,14370,14370,14370,0
|
|
20230615,145000,779812190,14370,14370,14370,14370,30
|
|
20230615,144900,779381090,14370,14370,14370,14370,13
|
|
20230615,144800,779194280,14350,14360,14360,14350,759
|
|
20230615,144700,768302600,14360,14360,14360,14360,1
|
|
20230615,144600,768288240,14350,14360,14360,14350,400
|
|
20230615,144500,762547990,14360,14360,14360,14350,400
|
|
20230615,144400,756805990,14360,14370,14370,14360,698
|
|
20230615,144300,746781730,14380,14380,14380,14380,0
|
|
20230615,144200,746781730,14380,14380,14380,14380,0
|
|
20230615,144100,746781730,14380,14380,14380,14380,0
|
|
20230615,144000,746781730,14380,14380,14380,14380,0
|
|
20230615,143900,746781730,14380,14380,14380,14380,3
|
|
20230615,143800,746738590,14380,14380,14380,14380,11
|
|
20230615,143700,746580410,14370,14370,14370,14370,383
|
|
20230615,143600,741076700,14370,14380,14380,14370,1012
|
|
20230615,143500,726532820,14380,14380,14380,14380,0
|
|
20230615,143400,726532820,14380,14380,14380,14380,100
|
|
20230615,143300,725094820,14390,14390,14390,14390,212
|
|
20230615,143200,722044140,14390,14390,14390,14390,0
|
|
20230615,143100,722044140,14390,14390,14390,14390,0
|
|
20230615,143000,722044140,14390,14370,14390,14370,3
|
|
20230615,142900,722001010,14380,14380,14380,14380,103
|
|
20230615,142800,720519870,14380,14380,14380,14380,19
|
|
20230615,142700,720246650,14380,14380,14380,14380,50
|
|
20230615,142600,719527650,14380,14380,14380,14380,2
|
|
20230615,142500,719498890,14370,14380,14380,14370,1426
|
|
20230615,142400,698997010,14380,14380,14380,14380,1
|
|
20230615,142300,698982630,14380,14380,14380,14380,0
|
|
20230615,142200,698982630,14380,14380,14380,14380,200
|
|
20230615,142100,696106630,14380,14380,14380,14380,400
|
|
20230615,142000,690354630,14380,14390,14390,14380,501
|
|
20230615,141900,683150240,14390,14390,14390,14390,6
|
|
20230615,141800,683063900,14390,14390,14390,14390,22
|
|
20230615,141700,682747320,14390,14390,14390,14390,330
|
|
20230615,141600,677998620,14390,14390,14390,14390,200
|
|
20230615,141500,675120620,14380,14390,14390,14380,8
|
|
20230615,141400,675005540,14380,14390,14390,14380,601
|
|
20230615,141300,666363150,14380,14380,14380,14380,69
|
|
20230615,141200,665370930,14380,14380,14380,14380,1142
|
|
20230615,141100,648948970,14390,14390,14390,14390,3
|
|
20230615,141000,648905800,14380,14380,14380,14380,508
|
|
20230615,140900,641600760,14390,14400,14400,14390,1247
|
|
20230615,140800,623656270,14400,14400,14400,14390,368
|
|
20230615,140700,618358650,14390,14390,14390,14390,0
|
|
20230615,140600,618358650,14390,14390,14390,14390,0
|
|
20230615,140500,618358650,14390,14400,14400,14390,200
|
|
20230615,140400,615480640,14390,14400,14400,14390,1100
|
|
20230615,140300,599650400,14420,14420,14420,14420,0
|
|
20230615,140200,599650400,14420,14420,14420,14420,12
|
|
20230615,140100,599477360,14420,14410,14420,14410,2
|
|
20230615,140000,599448530,14400,14400,14400,14400,0
|
|
20230615,135900,599448530,14400,14450,14450,14400,1261
|
|
20230615,135800,581287150,14460,14460,14460,14460,0
|
|
20230615,135700,581287150,14460,14460,14460,14460,10
|
|
20230615,135600,581142550,14460,14460,14460,14460,5
|
|
20230615,135500,581070250,14460,14460,14460,14460,20
|
|
20230615,135400,580781050,14460,14460,14460,14460,1
|
|
20230615,135300,580766590,14440,14440,14440,14440,0
|
|
20230615,135200,580766590,14440,14420,14440,14420,576
|
|
20230615,135100,572453350,14420,14460,14460,14420,966
|
|
20230615,135000,558493140,14450,14450,14450,14450,23
|
|
20230615,134900,558160790,14430,14430,14430,14430,0
|
|
20230615,134800,558160790,14430,14430,14430,14430,87
|
|
20230615,134700,556905380,14410,14410,14410,14410,26
|
|
20230615,134600,556530720,14400,14400,14400,14400,0
|
|
20230615,134500,556530720,14400,14420,14430,14400,502
|
|
20230615,134400,549295720,14420,14420,14420,14420,200
|
|
20230615,134300,546411720,14420,14420,14420,14420,0
|
|
20230615,134200,546411720,14420,14440,14440,14420,504
|
|
20230615,134100,539137850,14410,14440,14440,14410,600
|
|
20230615,134000,530490720,14450,14450,14450,14450,0
|
|
20230615,133900,530490720,14450,14450,14450,14450,6
|
|
20230615,133800,530404020,14440,14440,14440,14440,0
|
|
20230615,133700,530404020,14440,14440,14440,14440,73
|
|
20230615,133600,529349900,14440,14440,14440,14440,5
|
|
20230615,133500,529277700,14390,14430,14430,14390,4000
|
|
20230615,133400,471705000,14430,14490,14490,14400,5060
|
|
20230615,133300,398735850,14490,14490,14490,14490,355
|
|
20230615,133200,393591900,14490,14490,14490,14490,200
|
|
20230615,133100,390693900,14500,14500,14500,14500,50
|
|
20230615,133000,389968900,14510,14510,14510,14510,0
|
|
20230615,132900,389968900,14510,14510,14510,14510,0
|
|
20230615,132800,389968900,14510,14510,14510,14510,0
|
|
20230615,132700,389968900,14510,14510,14510,14510,121
|
|
20230615,132600,388213190,14520,14520,14520,14520,0
|
|
20230615,132500,388213190,14520,14520,14520,14520,100
|
|
20230615,132400,386761190,14520,14520,14520,14520,41
|
|
20230615,132300,386165870,14510,14510,14510,14510,0
|
|
20230615,132200,386165870,14510,14510,14510,14510,180
|
|
20230615,132100,383554070,14480,14480,14480,14480,0
|
|
20230615,132000,383554070,14480,14490,14490,14480,200
|
|
20230615,131900,380657350,14510,14520,14520,14510,158
|
|
20230615,131800,378364670,14520,14520,14520,14520,80
|
|
20230615,131700,377203070,14510,14510,14510,14510,52
|
|
20230615,131600,376448550,14510,14510,14510,14510,1
|
|
20230615,131500,376434040,14510,14500,14510,14500,421
|
|
20230615,131400,370326630,14490,14500,14500,14490,2
|
|
20230615,131300,370297640,14490,14490,14490,14490,0
|
|
20230615,131200,370297640,14490,14500,14500,14490,72
|
|
20230615,131100,369254340,14490,14480,14490,14480,14
|
|
20230615,131000,369051490,14490,14490,14490,14490,1
|
|
20230615,130900,369037000,14490,14490,14490,14490,6
|
|
20230615,130800,368950060,14490,14490,14490,14490,0
|
|
20230615,130700,368950060,14490,14490,14490,14490,0
|
|
20230615,130600,368950060,14490,14490,14490,14490,0
|
|
20230615,130500,368950060,14490,14490,14490,14490,0
|
|
20230615,130400,368950060,14490,14490,14490,14490,0
|
|
20230615,130300,368950060,14490,14490,14490,14490,0
|
|
20230615,130200,368950060,14490,14500,14500,14490,647
|
|
20230615,130100,359569060,14490,14490,14490,14490,0
|
|
20230615,130000,359569060,14490,14490,14490,14490,46
|
|
20230615,125900,358902520,14460,14460,14460,14460,15
|
|
20230615,125800,358685620,14460,14460,14460,14460,0
|
|
20230615,125700,358685620,14460,14460,14460,14460,0
|
|
20230615,125600,358685620,14460,14460,14460,14460,0
|
|
20230615,125500,358685620,14460,14460,14460,14460,0
|
|
20230615,125400,358685620,14460,14460,14460,14460,0
|
|
20230615,125300,358685620,14460,14460,14460,14460,17
|
|
20230615,125200,358439800,14450,14450,14450,14450,0
|
|
20230615,125100,358439800,14450,14450,14450,14450,0
|
|
20230615,125000,358439800,14450,14480,14480,14450,856
|
|
20230615,124900,346064730,14500,14500,14500,14500,8
|
|
20230615,124800,345948730,14500,14480,14500,14480,667
|
|
20230615,124700,336278270,14470,14470,14470,14470,7
|
|
20230615,124600,336176980,14480,14480,14480,14480,14
|
|
20230615,124500,335974260,14470,14470,14470,14470,0
|
|
20230615,124400,335974260,14470,14470,14470,14470,5
|
|
20230615,124300,335901910,14470,14470,14470,14470,0
|
|
20230615,124200,335901910,14470,14470,14470,14470,30
|
|
20230615,124100,335467810,14480,14480,14480,14480,1
|
|
20230615,124000,335453330,14480,14480,14480,14480,6
|
|
20230615,123900,335366450,14470,14470,14470,14470,91
|
|
20230615,123800,334049680,14470,14470,14470,14470,3
|
|
20230615,123700,334006270,14470,14470,14470,14470,3
|
|
20230615,123600,333962860,14470,14470,14470,14470,0
|
|
20230615,123500,333962860,14470,14470,14470,14470,0
|
|
20230615,123400,333962860,14470,14470,14470,14470,10
|
|
20230615,123300,333818160,14470,14470,14470,14470,2
|
|
20230615,123200,333789220,14460,14460,14460,14460,0
|
|
20230615,123100,333789220,14460,14460,14460,14460,0
|
|
20230615,123000,333789220,14460,14460,14460,14460,136
|
|
20230615,122900,331822660,14470,14470,14470,14470,1
|
|
20230615,122800,331808190,14470,14470,14470,14470,0
|
|
20230615,122700,331808190,14470,14470,14470,14470,10
|
|
20230615,122600,331663490,14470,14480,14480,14470,266
|
|
20230615,122500,327814440,14490,14490,14490,14490,59
|
|
20230615,122400,326959530,14490,14490,14490,14490,0
|
|
20230615,122300,326959530,14490,14490,14490,14490,0
|
|
20230615,122200,326959530,14490,14490,14490,14490,1
|
|
20230615,122100,326945040,14500,14500,14500,14500,7
|
|
20230615,122000,326843540,14500,14500,14500,14500,0
|
|
20230615,121900,326843540,14500,14500,14500,14500,0
|
|
20230615,121800,326843540,14500,14500,14500,14500,0
|
|
20230615,121700,326843540,14500,14500,14500,14500,10
|
|
20230615,121600,326698540,14500,14500,14500,14500,0
|
|
20230615,121500,326698540,14500,14500,14500,14500,0
|
|
20230615,121400,326698540,14500,14500,14500,14500,0
|
|
20230615,121300,326698540,14500,14500,14500,14500,10
|
|
20230615,121200,326553540,14500,14500,14500,14500,3
|
|
20230615,121100,326510040,14500,14500,14500,14500,10
|
|
20230615,121000,326365040,14500,14500,14500,14500,0
|
|
20230615,120900,326365040,14500,14510,14510,14500,23
|
|
20230615,120800,326031510,14520,14520,14520,14520,7
|
|
20230615,120700,325929870,14520,14520,14520,14520,152
|
|
20230615,120600,323722830,14520,14520,14520,14520,0
|
|
20230615,120500,323722830,14520,14480,14520,14480,180
|
|
20230615,120400,321110410,14470,14470,14470,14470,1
|
|
20230615,120300,321095940,14460,14460,14460,14460,0
|
|
20230615,120200,321095940,14460,14460,14460,14460,0
|
|
20230615,120100,321095940,14460,14440,14460,14440,13
|
|
20230615,120000,320908020,14440,14430,14440,14430,37
|
|
20230615,115900,320373800,14430,14420,14430,14420,120
|
|
20230615,115800,318642380,14420,14420,14420,14420,26
|
|
20230615,115700,318267460,14420,14420,14420,14420,10
|
|
20230615,115600,318123260,14420,14420,14420,14420,25
|
|
20230615,115500,317762760,14420,14430,14430,14420,19
|
|
20230615,115400,317488620,14430,14430,14430,14430,11
|
|
20230615,115300,317329890,14430,14420,14430,14420,16
|
|
20230615,115200,317099120,14430,14420,14430,14420,19
|
|
20230615,115100,316825070,14420,14420,14430,14420,26
|
|
20230615,115000,316449940,14420,14420,14420,14420,36
|
|
20230615,114900,315930820,14420,14420,14420,14420,10
|
|
20230615,114800,315786620,14420,14400,14420,14400,73
|
|
20230615,114700,314734480,14400,14400,14410,14400,12
|
|
20230615,114600,314561640,14410,14410,14410,14410,13
|
|
20230615,114500,314374310,14410,14400,14420,14400,28
|
|
20230615,114400,313970850,14400,14410,14420,14400,14
|
|
20230615,114300,313769090,14410,14400,14410,14400,15
|
|
20230615,114200,313552990,14400,14400,14400,14400,9
|
|
20230615,114100,313423390,14400,14400,14420,14400,75
|
|
20230615,114000,312342530,14400,14420,14420,14400,499
|
|
20230615,113900,305151710,14420,14420,14420,14420,37
|
|
20230615,113800,304618170,14420,14420,14420,14420,234
|
|
20230615,113700,301243890,14420,14420,14430,14420,39
|
|
20230615,113600,300681500,14420,14420,14420,14420,10
|
|
20230615,113500,300537300,14420,14420,14420,14420,10
|
|
20230615,113400,300393100,14420,14420,14420,14420,22
|
|
20230615,113300,300075860,14420,14440,14440,14420,21
|
|
20230615,113200,299772730,14440,14430,14440,14430,54
|
|
20230615,113100,298993090,14430,14420,14430,14420,26
|
|
20230615,113000,298617970,14420,14420,14420,14420,193
|
|
20230615,112900,295834910,14420,14420,14430,14420,30
|
|
20230615,112800,295402160,14420,14420,14420,14420,13
|
|
20230615,112700,295214700,14420,14420,14420,14420,108
|
|
20230615,112600,293657340,14420,14430,14430,14420,119
|
|
20230615,112500,291940370,14430,14430,14430,14430,13
|
|
20230615,112400,291752780,14430,14430,14430,14430,7
|
|
20230615,112300,291651770,14430,14430,14430,14430,26
|
|
20230615,112200,291276590,14430,14420,14430,14420,28
|
|
20230615,112100,290872560,14420,14420,14420,14420,56
|
|
20230615,112000,290065040,14420,14420,14420,14420,8
|
|
20230615,111900,289949680,14420,14430,14430,14420,346
|
|
20230615,111800,284960270,14430,14430,14430,14430,9
|
|
20230615,111700,284830400,14430,14420,14430,14420,50
|
|
20230615,111600,284108990,14420,14440,14440,14420,276
|
|
20230615,111500,280126500,14440,14450,14460,14440,327
|
|
20230615,111400,275404250,14450,14440,14450,14440,14
|
|
20230615,111300,275202080,14440,14440,14440,14440,12
|
|
20230615,111200,275028800,14440,14430,14440,14430,29
|
|
20230615,111100,274610170,14430,14440,14470,14430,346
|
|
20230615,111000,269607100,14450,14460,14460,14450,1669
|
|
20230615,110900,245485900,14460,14470,14470,14460,268
|
|
20230615,110800,241609110,14480,14480,14480,14470,199
|
|
20230615,110700,238729560,14490,14490,14490,14480,166
|
|
20230615,110600,236324230,14490,14470,14490,14470,67
|
|
20230615,110500,235353840,14470,14470,14470,14470,17
|
|
20230615,110400,235107850,14470,14470,14470,14470,15
|
|
20230615,110300,234890800,14470,14470,14470,14470,16
|
|
20230615,110200,234659280,14470,14470,14470,14470,130
|
|
20230615,110100,232778180,14470,14460,14470,14460,47
|
|
20230615,110000,232098240,14460,14460,14460,14460,39
|
|
20230615,105900,231534300,14460,14470,14470,14460,232
|
|
20230615,105800,228178570,14470,14480,14480,14470,29
|
|
20230615,105700,227758670,14480,14480,14480,14480,16
|
|
20230615,105600,227526990,14480,14470,14480,14470,27
|
|
20230615,105500,227136200,14470,14470,14470,14470,10
|
|
20230615,105400,226991500,14470,14480,14480,14470,78
|
|
20230615,105300,225862070,14480,14470,14480,14470,32
|
|
20230615,105200,225398800,14470,14480,14480,14470,13
|
|
20230615,105100,225210680,14490,14480,14490,14480,46
|
|
20230615,105000,224544180,14480,14470,14490,14470,239
|
|
20230615,104900,221085140,14470,14460,14470,14460,123
|
|
20230615,104800,219305370,14460,14460,14460,14460,7
|
|
20230615,104700,219204150,14460,14460,14470,14460,187
|
|
20230615,104600,216500030,14460,14460,14470,14460,44
|
|
20230615,104500,215863590,14460,14470,14480,14460,266
|
|
20230615,104400,212016660,14470,14490,14490,14460,815
|
|
20230615,104300,200224650,14490,14490,14490,14490,20
|
|
20230615,104200,199934850,14490,14500,14500,14490,798
|
|
20230615,104100,188365300,14500,14510,14510,14500,8
|
|
20230615,104000,188249280,14510,14500,14510,14500,27
|
|
20230615,103900,187857580,14500,14500,14500,14500,39
|
|
20230615,103800,187292080,14500,14510,14510,14500,99
|
|
20230615,103700,185855680,14510,14510,14520,14510,38
|
|
20230615,103600,185304250,14510,14510,14520,14510,73
|
|
20230615,103500,184244970,14510,14520,14520,14510,24
|
|
20230615,103400,183896540,14520,14520,14520,14520,314
|
|
20230615,103300,179337260,14520,14530,14530,14520,6
|
|
20230615,103200,179250130,14550,14520,14550,14520,425
|
|
20230615,103100,173077560,14510,14510,14520,14510,29
|
|
20230615,103000,172656670,14510,14510,14520,14510,14
|
|
20230615,102900,172453520,14510,14510,14510,14510,219
|
|
20230615,102800,169275830,14510,14510,14510,14510,21
|
|
20230615,102700,168971120,14520,14510,14520,14510,53
|
|
20230615,102600,168201870,14510,14510,14510,14510,11
|
|
20230615,102500,168042260,14510,14510,14510,14510,13
|
|
20230615,102400,167853630,14510,14510,14510,14510,17
|
|
20230615,102300,167606960,14510,14510,14510,14510,17
|
|
20230615,102200,167360290,14520,14510,14520,14510,251
|
|
20230615,102100,163715780,14520,14530,14530,14520,412
|
|
20230615,102000,157730890,14530,14540,14540,14530,588
|
|
20230615,101900,149181420,14540,14540,14540,14540,34
|
|
20230615,101800,148687060,14540,14540,14540,14540,8
|
|
20230615,101700,148570740,14540,14540,14540,14540,59
|
|
20230615,101600,147712880,14540,14540,14550,14540,32
|
|
20230615,101500,147247450,14540,14540,14560,14540,112
|
|
20230615,101400,145617020,14540,14540,14550,14540,43
|
|
20230615,101300,144991450,14540,14540,14540,14540,120
|
|
20230615,101200,143246650,14540,14540,14540,14540,12
|
|
20230615,101100,143072170,14550,14550,14550,14540,5
|
|
20230615,101000,142999440,14550,14550,14550,14550,41
|
|
20230615,100900,142402890,14550,14540,14550,14540,168
|
|
20230615,100800,139958590,14540,14560,14560,14540,432
|
|
20230615,100700,133670710,14560,14560,14570,14560,755
|
|
20230615,100600,122674470,14560,14570,14570,14560,326
|
|
20230615,100500,117924700,14570,14570,14570,14570,111
|
|
20230615,100400,116307430,14580,14580,14580,14570,118
|
|
20230615,100300,114588040,14580,14580,14580,14570,77
|
|
20230615,100200,113465450,14570,14580,14580,14570,20
|
|
20230615,100100,113173970,14570,14570,14580,14570,16
|
|
20230615,100000,112940840,14570,14570,14570,14570,16
|
|
20230615,095900,112707720,14570,14570,14570,14570,133
|
|
20230615,095800,110769910,14570,14570,14570,14570,218
|
|
20230615,095700,107593650,14570,14570,14570,14570,10
|
|
20230615,095600,107447950,14570,14570,14570,14570,734
|
|
20230615,095500,96753570,14570,14580,14580,14570,18
|
|
20230615,095400,96491180,14580,14580,14580,14580,59
|
|
20230615,095300,95630960,14590,14580,14590,14580,17
|
|
20230615,095200,95383070,14570,14570,14570,14570,15
|
|
20230615,095100,95164520,14570,14580,14580,14570,19
|
|
20230615,095000,94887670,14570,14570,14570,14570,16
|
|
20230615,094900,94654550,14570,14580,14580,14570,126
|
|
20230615,094800,92817530,14580,14580,14580,14580,516
|
|
20230615,094700,85294250,14580,14580,14590,14580,46
|
|
20230615,094600,84623470,14580,14580,14580,14580,9
|
|
20230615,094500,84492250,14580,14580,14580,14580,15
|
|
20230615,094400,84273550,14580,14580,14580,14580,18
|
|
20230615,094300,84011110,14580,14590,14590,14580,18
|
|
20230615,094200,83748660,14580,14580,14590,14580,9
|
|
20230615,094100,83617420,14580,14580,14580,14580,15
|
|
20230615,094000,83398720,14580,14580,14580,14580,22
|
|
20230615,093900,83077960,14580,14590,14590,14580,34
|
|
20230615,093800,82582040,14590,14590,14590,14590,13
|
|
20230615,093700,82392370,14590,14590,14590,14590,9
|
|
20230615,093600,82261060,14590,14580,14600,14580,149
|
|
20230615,093500,80085830,14590,14570,14590,14560,311
|
|
20230615,093400,75554540,14560,14560,14570,14560,19
|
|
20230615,093300,75277890,14560,14560,14560,14560,24
|
|
20230615,093200,74928450,14560,14560,14570,14560,158
|
|
20230615,093100,72627920,14570,14560,14570,14560,108
|
|
20230615,093000,71055420,14560,14560,14560,14560,19
|
|
20230615,092900,70778780,14560,14580,14580,14560,235
|
|
20230615,092800,67354290,14580,14590,14590,14580,14
|
|
20230615,092700,67150150,14600,14580,14600,14580,24
|
|
20230615,092600,66800130,14580,14580,14580,14580,9
|
|
20230615,092500,66668910,14580,14580,14590,14580,19
|
|
20230615,092400,66391870,14570,14580,14580,14570,315
|
|
20230615,092300,61800800,14590,14610,14620,14590,694
|
|
20230615,092200,51667170,14610,14610,14620,14610,24
|
|
20230615,092100,51316520,14610,14610,14620,14610,20
|
|
20230615,092000,51024220,14610,14600,14610,14600,18
|
|
20230615,091900,50761370,14600,14600,14600,14600,24
|
|
20230615,091800,50410970,14600,14610,14610,14600,27
|
|
20230615,091700,50016520,14620,14620,14620,14620,16
|
|
20230615,091600,49782600,14620,14620,14620,14610,28
|
|
20230615,091500,49373410,14610,14600,14610,14600,28
|
|
20230615,091400,48964370,14600,14610,14620,14600,145
|
|
20230615,091300,46846030,14610,14610,14610,14610,20
|
|
20230615,091200,46553830,14610,14610,14610,14610,41
|
|
20230615,091100,45954820,14610,14640,14640,14610,36
|
|
20230615,091000,45428690,14640,14640,14640,14640,30
|
|
20230615,090900,44989490,14640,14670,14670,14640,583
|
|
20230615,090800,36437020,14650,14650,14650,14650,2
|
|
20230615,090700,36407720,14660,14600,14810,14600,416
|
|
20230615,090600,30292360,14600,14600,14600,14600,207
|
|
20230615,090500,27270160,14600,14630,14640,14600,1018
|
|
20230615,090400,12395030,14630,14630,14630,14630,65
|
|
20230615,090300,11444080,14620,14620,14620,14620,26
|
|
20230615,090200,11063960,14620,14620,14620,14620,276
|
|
20230615,090100,7028840,14620,14630,14660,14620,322
|
|
20230615,090000,2318170,14620,14690,14690,14620,158
|