663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,200000,402405840,14390,14390,14390,14390,189
|
|
20230616,195900,402405840,14390,14390,14390,14390,0
|
|
20230616,195800,402405840,14390,14390,14390,14390,0
|
|
20230616,195700,402405840,14390,14390,14390,14390,0
|
|
20230616,195600,402405840,14390,14390,14390,14390,0
|
|
20230616,195500,402405840,14390,14390,14390,14390,0
|
|
20230616,195400,402405840,14390,14390,14390,14390,0
|
|
20230616,195300,402405840,14390,14390,14390,14390,0
|
|
20230616,195200,402405840,14390,14390,14390,14390,0
|
|
20230616,195100,402405840,14390,14390,14390,14390,0
|
|
20230616,195000,402405840,14390,14390,14390,14390,0
|
|
20230616,194900,402405840,14390,14390,14390,14390,0
|
|
20230616,194800,402405840,14390,14390,14390,14390,0
|
|
20230616,194700,402405840,14390,14390,14390,14390,0
|
|
20230616,194600,402405840,14390,14390,14390,14390,0
|
|
20230616,194500,402405840,14390,14390,14390,14390,0
|
|
20230616,194400,402405840,14390,14390,14390,14390,0
|
|
20230616,194300,402405840,14390,14390,14390,14390,0
|
|
20230616,194200,402405840,14390,14390,14390,14390,0
|
|
20230616,194100,402405840,14390,14390,14390,14390,0
|
|
20230616,194000,402405840,14390,14390,14390,14390,0
|
|
20230616,193900,402405840,14390,14390,14390,14390,0
|
|
20230616,193800,402405840,14390,14390,14390,14390,0
|
|
20230616,193700,402405840,14390,14390,14390,14390,0
|
|
20230616,193600,402405840,14390,14390,14390,14390,0
|
|
20230616,193500,402405840,14390,14390,14390,14390,0
|
|
20230616,193400,402405840,14390,14390,14390,14390,0
|
|
20230616,193300,402405840,14390,14390,14390,14390,0
|
|
20230616,193200,402405840,14390,14390,14390,14390,0
|
|
20230616,193100,402405840,14390,14390,14390,14390,0
|
|
20230616,193000,402405840,14390,14390,14390,14390,189
|
|
20230616,192900,402405840,14390,14390,14390,14390,0
|
|
20230616,192800,402405840,14390,14390,14390,14390,0
|
|
20230616,192700,402405840,14390,14390,14390,14390,0
|
|
20230616,192600,402405840,14390,14390,14390,14390,0
|
|
20230616,192500,402405840,14390,14390,14390,14390,0
|
|
20230616,192400,402405840,14390,14390,14390,14390,0
|
|
20230616,192300,402405840,14390,14390,14390,14390,0
|
|
20230616,192200,402405840,14390,14390,14390,14390,0
|
|
20230616,192100,402405840,14390,14390,14390,14390,0
|
|
20230616,192000,402405840,14390,14390,14390,14390,0
|
|
20230616,191900,402405840,14390,14390,14390,14390,0
|
|
20230616,191800,402405840,14390,14390,14390,14390,0
|
|
20230616,191700,402405840,14390,14390,14390,14390,0
|
|
20230616,191600,402405840,14390,14390,14390,14390,0
|
|
20230616,191500,402405840,14390,14390,14390,14390,0
|
|
20230616,191400,402405840,14390,14390,14390,14390,0
|
|
20230616,191300,402405840,14390,14390,14390,14390,0
|
|
20230616,191200,402405840,14390,14390,14390,14390,0
|
|
20230616,191100,402405840,14390,14390,14390,14390,0
|
|
20230616,191000,402405840,14390,14390,14390,14390,0
|
|
20230616,190900,402405840,14390,14390,14390,14390,0
|
|
20230616,190800,402405840,14390,14390,14390,14390,0
|
|
20230616,190700,402405840,14390,14390,14390,14390,0
|
|
20230616,190600,402405840,14390,14390,14390,14390,0
|
|
20230616,190500,402405840,14390,14390,14390,14390,0
|
|
20230616,190400,402405840,14390,14390,14390,14390,0
|
|
20230616,190300,402405840,14390,14390,14390,14390,0
|
|
20230616,190200,402405840,14390,14390,14390,14390,0
|
|
20230616,190100,402405840,14390,14390,14390,14390,0
|
|
20230616,190000,402405840,14390,14390,14390,14390,189
|
|
20230616,185900,402405840,14390,14390,14390,14390,0
|
|
20230616,185800,402405840,14390,14390,14390,14390,0
|
|
20230616,185700,402405840,14390,14390,14390,14390,0
|
|
20230616,185600,402405840,14390,14390,14390,14390,0
|
|
20230616,185500,402405840,14390,14390,14390,14390,0
|
|
20230616,185400,402405840,14390,14390,14390,14390,0
|
|
20230616,185300,402405840,14390,14390,14390,14390,0
|
|
20230616,185200,402405840,14390,14390,14390,14390,0
|
|
20230616,185100,402405840,14390,14390,14390,14390,0
|
|
20230616,185000,402405840,14390,14390,14390,14390,0
|
|
20230616,184900,402405840,14390,14390,14390,14390,0
|
|
20230616,184800,402405840,14390,14390,14390,14390,0
|
|
20230616,184700,402405840,14390,14390,14390,14390,0
|
|
20230616,184600,402405840,14390,14390,14390,14390,0
|
|
20230616,184500,402405840,14390,14390,14390,14390,0
|
|
20230616,184400,402405840,14390,14390,14390,14390,0
|
|
20230616,184300,402405840,14390,14390,14390,14390,0
|
|
20230616,184200,402405840,14390,14390,14390,14390,0
|
|
20230616,184100,402405840,14390,14390,14390,14390,0
|
|
20230616,184000,402405840,14390,14390,14390,14390,0
|
|
20230616,183900,402405840,14390,14390,14390,14390,0
|
|
20230616,183800,402405840,14390,14390,14390,14390,0
|
|
20230616,183700,402405840,14390,14390,14390,14390,0
|
|
20230616,183600,402405840,14390,14390,14390,14390,0
|
|
20230616,183500,402405840,14390,14390,14390,14390,0
|
|
20230616,183400,402405840,14390,14390,14390,14390,0
|
|
20230616,183300,402405840,14390,14390,14390,14390,0
|
|
20230616,183200,402405840,14390,14390,14390,14390,0
|
|
20230616,183100,402405840,14390,14390,14390,14390,0
|
|
20230616,183000,402405840,14390,14390,14390,14390,189
|
|
20230616,182900,402405840,14390,14390,14390,14390,0
|
|
20230616,182800,402405840,14390,14390,14390,14390,0
|
|
20230616,182700,402405840,14390,14390,14390,14390,0
|
|
20230616,182600,402405840,14390,14390,14390,14390,0
|
|
20230616,182500,402405840,14390,14390,14390,14390,0
|
|
20230616,182400,402405840,14390,14390,14390,14390,0
|
|
20230616,182300,402405840,14390,14390,14390,14390,0
|
|
20230616,182200,402405840,14390,14390,14390,14390,0
|
|
20230616,182100,402405840,14390,14390,14390,14390,0
|
|
20230616,182000,402405840,14390,14390,14390,14390,0
|
|
20230616,181900,402405840,14390,14390,14390,14390,0
|
|
20230616,181800,402405840,14390,14390,14390,14390,0
|
|
20230616,181700,402405840,14390,14390,14390,14390,0
|
|
20230616,181600,402405840,14390,14390,14390,14390,0
|
|
20230616,181500,402405840,14390,14390,14390,14390,0
|
|
20230616,181400,402405840,14390,14390,14390,14390,0
|
|
20230616,181300,402405840,14390,14390,14390,14390,0
|
|
20230616,181200,402405840,14390,14390,14390,14390,0
|
|
20230616,181100,402405840,14390,14390,14390,14390,0
|
|
20230616,181000,402405840,14390,14390,14390,14390,0
|
|
20230616,180900,402405840,14390,14390,14390,14390,0
|
|
20230616,180800,402405840,14390,14390,14390,14390,0
|
|
20230616,180700,402405840,14390,14390,14390,14390,0
|
|
20230616,180600,402405840,14390,14390,14390,14390,0
|
|
20230616,180500,402405840,14390,14390,14390,14390,0
|
|
20230616,180400,402405840,14390,14390,14390,14390,0
|
|
20230616,180300,402405840,14390,14390,14390,14390,0
|
|
20230616,180200,402405840,14390,14390,14390,14390,0
|
|
20230616,180100,402405840,14390,14390,14390,14390,0
|
|
20230616,180000,402405840,14390,14390,14390,14390,189
|
|
20230616,175900,402405840,14390,14390,14390,14390,0
|
|
20230616,175800,402405840,14390,14390,14390,14390,0
|
|
20230616,175700,402405840,14390,14390,14390,14390,0
|
|
20230616,175600,402405840,14390,14390,14390,14390,0
|
|
20230616,175500,402405840,14390,14390,14390,14390,0
|
|
20230616,175400,402405840,14390,14390,14390,14390,0
|
|
20230616,175300,402405840,14390,14390,14390,14390,0
|
|
20230616,175200,402405840,14390,14390,14390,14390,0
|
|
20230616,175100,402405840,14390,14390,14390,14390,0
|
|
20230616,175000,402405840,14390,14390,14390,14390,0
|
|
20230616,174900,402405840,14390,14390,14390,14390,0
|
|
20230616,174800,402405840,14390,14390,14390,14390,0
|
|
20230616,174700,402405840,14390,14390,14390,14390,0
|
|
20230616,174600,402405840,14390,14390,14390,14390,0
|
|
20230616,174500,402405840,14390,14390,14390,14390,0
|
|
20230616,174400,402405840,14390,14390,14390,14390,0
|
|
20230616,174300,402405840,14390,14390,14390,14390,0
|
|
20230616,174200,402405840,14390,14390,14390,14390,0
|
|
20230616,174100,402405840,14390,14390,14390,14390,0
|
|
20230616,174000,402405840,14390,14390,14390,14390,0
|
|
20230616,173900,402405840,14390,14390,14390,14390,0
|
|
20230616,173800,402405840,14390,14390,14390,14390,0
|
|
20230616,173700,402405840,14390,14390,14390,14390,0
|
|
20230616,173600,402405840,14390,14390,14390,14390,0
|
|
20230616,173500,402405840,14390,14390,14390,14390,0
|
|
20230616,173400,402405840,14390,14390,14390,14390,0
|
|
20230616,173300,402405840,14390,14390,14390,14390,0
|
|
20230616,173200,402405840,14390,14390,14390,14390,0
|
|
20230616,173100,402405840,14390,14390,14390,14390,0
|
|
20230616,173000,402405840,14390,14390,14390,14390,189
|
|
20230616,172900,402405840,14390,14390,14390,14390,0
|
|
20230616,172800,402405840,14390,14390,14390,14390,0
|
|
20230616,172700,402405840,14390,14390,14390,14390,0
|
|
20230616,172600,402405840,14390,14390,14390,14390,0
|
|
20230616,172500,402405840,14390,14390,14390,14390,0
|
|
20230616,172400,402405840,14390,14390,14390,14390,0
|
|
20230616,172300,402405840,14390,14390,14390,14390,0
|
|
20230616,172200,402405840,14390,14390,14390,14390,0
|
|
20230616,172100,402405840,14390,14390,14390,14390,0
|
|
20230616,172000,402405840,14390,14390,14390,14390,0
|
|
20230616,171900,402405840,14390,14390,14390,14390,0
|
|
20230616,171800,402405840,14390,14390,14390,14390,0
|
|
20230616,171700,402405840,14390,14390,14390,14390,0
|
|
20230616,171600,402405840,14390,14390,14390,14390,0
|
|
20230616,171500,402405840,14390,14390,14390,14390,0
|
|
20230616,171400,402405840,14390,14390,14390,14390,0
|
|
20230616,171300,402405840,14390,14390,14390,14390,0
|
|
20230616,171200,402405840,14390,14390,14390,14390,0
|
|
20230616,171100,402405840,14390,14390,14390,14390,0
|
|
20230616,171000,402405840,14390,14390,14390,14390,0
|
|
20230616,170900,402405840,14390,14390,14390,14390,0
|
|
20230616,170800,402405840,14390,14390,14390,14390,0
|
|
20230616,170700,402405840,14390,14390,14390,14390,0
|
|
20230616,170600,402405840,14390,14390,14390,14390,0
|
|
20230616,170500,402405840,14390,14390,14390,14390,0
|
|
20230616,170400,402405840,14390,14390,14390,14390,0
|
|
20230616,170300,402405840,14390,14390,14390,14390,0
|
|
20230616,170200,402405840,14390,14390,14390,14390,0
|
|
20230616,170100,402405840,14390,14390,14390,14390,0
|
|
20230616,170000,402405840,14390,14390,14390,14390,189
|
|
20230616,165900,402405840,14390,14390,14390,14390,0
|
|
20230616,165800,402405840,14390,14390,14390,14390,0
|
|
20230616,165700,402405840,14390,14390,14390,14390,0
|
|
20230616,165600,402405840,14390,14390,14390,14390,0
|
|
20230616,165500,402405840,14390,14390,14390,14390,0
|
|
20230616,165400,402405840,14390,14390,14390,14390,0
|
|
20230616,165300,402405840,14390,14390,14390,14390,0
|
|
20230616,165200,402405840,14390,14390,14390,14390,0
|
|
20230616,165100,402405840,14390,14390,14390,14390,0
|
|
20230616,165000,402405840,14390,14390,14390,14390,0
|
|
20230616,164900,402405840,14390,14390,14390,14390,0
|
|
20230616,164800,402405840,14390,14390,14390,14390,0
|
|
20230616,164700,402405840,14390,14390,14390,14390,0
|
|
20230616,164600,402405840,14390,14390,14390,14390,0
|
|
20230616,164500,402405840,14390,14390,14390,14390,0
|
|
20230616,164400,402405840,14390,14390,14390,14390,0
|
|
20230616,164300,402405840,14390,14390,14390,14390,0
|
|
20230616,164200,402405840,14390,14390,14390,14390,0
|
|
20230616,164100,402405840,14390,14390,14390,14390,0
|
|
20230616,164000,402405840,14390,14390,14390,14390,0
|
|
20230616,163900,402405840,14390,14390,14390,14390,0
|
|
20230616,163800,402405840,14390,14390,14390,14390,0
|
|
20230616,163700,402405840,14390,14390,14390,14390,0
|
|
20230616,163600,402405840,14390,14390,14390,14390,0
|
|
20230616,163500,402405840,14390,14390,14390,14390,0
|
|
20230616,163400,402405840,14390,14390,14390,14390,0
|
|
20230616,163300,402405840,14390,14390,14390,14390,0
|
|
20230616,163200,402405840,14390,14390,14390,14390,0
|
|
20230616,163100,402405840,14390,14390,14390,14390,0
|
|
20230616,163000,402405840,14390,14390,14390,14390,189
|
|
20230616,162900,402405840,14390,14390,14390,14390,0
|
|
20230616,162800,402405840,14390,14390,14390,14390,0
|
|
20230616,162700,402405840,14390,14390,14390,14390,0
|
|
20230616,162600,402405840,14390,14390,14390,14390,0
|
|
20230616,162500,402405840,14390,14390,14390,14390,0
|
|
20230616,162400,402405840,14390,14390,14390,14390,0
|
|
20230616,162300,402405840,14390,14390,14390,14390,0
|
|
20230616,162200,402405840,14390,14390,14390,14390,0
|
|
20230616,162100,402405840,14390,14390,14390,14390,0
|
|
20230616,162000,402405840,14390,14390,14390,14390,0
|
|
20230616,161900,402405840,14390,14390,14390,14390,0
|
|
20230616,161800,402405840,14390,14390,14390,14390,0
|
|
20230616,161700,402405840,14390,14390,14390,14390,0
|
|
20230616,161600,402405840,14390,14390,14390,14390,0
|
|
20230616,161500,402405840,14390,14390,14390,14390,0
|
|
20230616,161400,402405840,14390,14390,14390,14390,0
|
|
20230616,161300,402405840,14390,14390,14390,14390,0
|
|
20230616,161200,402405840,14390,14390,14390,14390,0
|
|
20230616,161100,402405840,14390,14390,14390,14390,0
|
|
20230616,161000,402405840,14390,14390,14390,14390,0
|
|
20230616,160900,402405840,14390,14390,14390,14390,0
|
|
20230616,160800,402405840,14390,14390,14390,14390,0
|
|
20230616,160700,402405840,14390,14390,14390,14390,0
|
|
20230616,160600,402405840,14390,14390,14390,14390,0
|
|
20230616,160500,402405840,14390,14390,14390,14390,0
|
|
20230616,160400,402405840,14390,14390,14390,14390,0
|
|
20230616,160300,402405840,14390,14390,14390,14390,0
|
|
20230616,160200,402405840,14390,14390,14390,14390,0
|
|
20230616,160100,402405840,14390,14390,14390,14390,0
|
|
20230616,160000,402405840,14390,14390,14390,14390,189
|
|
20230616,155900,402405840,14390,14390,14390,14390,0
|
|
20230616,155800,402405840,14390,14390,14390,14390,0
|
|
20230616,155700,402405840,14390,14390,14390,14390,0
|
|
20230616,155600,402405840,14390,14390,14390,14390,0
|
|
20230616,155500,402405840,14390,14390,14390,14390,0
|
|
20230616,155400,402405840,14390,14390,14390,14390,0
|
|
20230616,155300,402405840,14390,14390,14390,14390,0
|
|
20230616,155200,402405840,14390,14390,14390,14390,0
|
|
20230616,155100,402405840,14390,14390,14390,14390,0
|
|
20230616,155000,402405840,14390,14390,14390,14390,0
|
|
20230616,154900,402405840,14390,14390,14390,14390,0
|
|
20230616,154800,402405840,14390,14390,14390,14390,0
|
|
20230616,154700,402405840,14390,14390,14390,14390,0
|
|
20230616,154600,402405840,14390,14390,14390,14390,0
|
|
20230616,154500,402405840,14390,14390,14390,14390,0
|
|
20230616,154400,402405840,14390,14390,14390,14390,0
|
|
20230616,154300,402405840,14390,14390,14390,14390,0
|
|
20230616,154200,402405840,14390,14390,14390,14390,0
|
|
20230616,154100,402405840,14390,14390,14390,14390,0
|
|
20230616,154000,402405840,14390,14390,14390,14390,0
|
|
20230616,153900,402405840,14390,14390,14390,14390,0
|
|
20230616,153800,402405840,14390,14390,14390,14390,0
|
|
20230616,153700,402405840,14390,14390,14390,14390,0
|
|
20230616,153600,402405840,14390,14390,14390,14390,0
|
|
20230616,153500,402405840,14390,14390,14390,14390,0
|
|
20230616,153400,402405840,14390,14390,14390,14390,0
|
|
20230616,153300,402405840,14390,14390,14390,14390,0
|
|
20230616,153200,402405840,14390,14390,14390,14390,0
|
|
20230616,153100,402405840,14390,14390,14390,14390,0
|
|
20230616,153000,402405840,14390,14390,14390,14390,378
|
|
20230616,152900,399686130,14340,14340,14340,14340,0
|
|
20230616,152800,399686130,14340,14340,14340,14340,0
|
|
20230616,152700,399686130,14340,14340,14340,14340,0
|
|
20230616,152600,399686130,14340,14340,14340,14340,0
|
|
20230616,152500,399686130,14340,14340,14340,14340,0
|
|
20230616,152400,399686130,14340,14340,14340,14340,0
|
|
20230616,152300,399686130,14340,14340,14340,14340,0
|
|
20230616,152200,399686130,14340,14340,14340,14340,0
|
|
20230616,152100,399686130,14340,14340,14340,14340,0
|
|
20230616,152000,399686130,14340,14340,14340,14340,0
|
|
20230616,151900,399686130,14340,14340,14340,14340,0
|
|
20230616,151800,399686130,14340,14340,14340,14340,0
|
|
20230616,151700,399686130,14340,14390,14400,14340,333
|
|
20230616,151600,394898620,14380,14380,14380,14380,0
|
|
20230616,151500,394898620,14380,14390,14390,14380,3
|
|
20230616,151400,394855470,14380,14380,14380,14380,2
|
|
20230616,151300,394826710,14390,14390,14390,14390,98
|
|
20230616,151200,393416490,14390,14400,14400,14390,111
|
|
20230616,151100,391819190,14390,14390,14390,14390,143
|
|
20230616,151000,389761420,14390,14390,14390,14390,1
|
|
20230616,150900,389747030,14390,14390,14390,14390,35
|
|
20230616,150800,389243380,14380,14350,14380,14350,470
|
|
20230616,150700,382491090,14350,14350,14350,14350,0
|
|
20230616,150600,382491090,14350,14350,14350,14350,0
|
|
20230616,150500,382491090,14350,14350,14350,14350,0
|
|
20230616,150400,382491090,14350,14350,14350,14350,24
|
|
20230616,150300,382146690,14360,14350,14360,14350,2
|
|
20230616,150200,382117980,14360,14360,14360,14360,0
|
|
20230616,150100,382117980,14360,14360,14360,14360,0
|
|
20230616,150000,382117980,14360,14350,14360,14350,4
|
|
20230616,145900,382060570,14360,14360,14360,14360,3
|
|
20230616,145800,382017490,14360,14360,14360,14360,0
|
|
20230616,145700,382017490,14360,14360,14360,14360,11
|
|
20230616,145600,381859530,14350,14350,14350,14350,571
|
|
20230616,145500,373665680,14340,14340,14340,14340,100
|
|
20230616,145400,372231680,14340,14340,14340,14340,0
|
|
20230616,145300,372231680,14340,14340,14340,14340,34
|
|
20230616,145200,371744120,14340,14340,14340,14340,1
|
|
20230616,145100,371729780,14350,14350,14350,14350,0
|
|
20230616,145000,371729780,14350,14350,14350,14350,0
|
|
20230616,144900,371729780,14350,14350,14350,14350,20
|
|
20230616,144800,371442780,14350,14350,14350,14350,1
|
|
20230616,144700,371428430,14350,14350,14350,14350,0
|
|
20230616,144600,371428430,14350,14350,14350,14350,0
|
|
20230616,144500,371428430,14350,14350,14350,14350,0
|
|
20230616,144400,371428430,14350,14350,14350,14350,1
|
|
20230616,144300,371414080,14340,14340,14340,14340,0
|
|
20230616,144200,371414080,14340,14340,14340,14340,0
|
|
20230616,144100,371414080,14340,14340,14340,14340,6
|
|
20230616,144000,371328040,14340,14340,14340,14340,50
|
|
20230616,143900,370611040,14350,14350,14350,14350,0
|
|
20230616,143800,370611040,14350,14350,14350,14350,0
|
|
20230616,143700,370611040,14350,14350,14350,14350,0
|
|
20230616,143600,370611040,14350,14350,14350,14350,1
|
|
20230616,143500,370596690,14340,14340,14340,14340,0
|
|
20230616,143400,370596690,14340,14340,14340,14340,2
|
|
20230616,143300,370568010,14350,14350,14350,14350,70
|
|
20230616,143200,369563510,14340,14340,14340,14340,0
|
|
20230616,143100,369563510,14340,14340,14340,14340,3
|
|
20230616,143000,369520490,14340,14340,14340,14340,0
|
|
20230616,142900,369520490,14340,14340,14340,14340,0
|
|
20230616,142800,369520490,14340,14340,14340,14340,1
|
|
20230616,142700,369506150,14340,14340,14340,14340,0
|
|
20230616,142600,369506150,14340,14340,14340,14340,0
|
|
20230616,142500,369506150,14340,14340,14340,14340,50
|
|
20230616,142400,368789150,14350,14350,14350,14350,1
|
|
20230616,142300,368774800,14350,14350,14350,14350,5
|
|
20230616,142200,368703050,14340,14340,14340,14340,0
|
|
20230616,142100,368703050,14340,14340,14340,14340,0
|
|
20230616,142000,368703050,14340,14340,14340,14330,41
|
|
20230616,141900,368115120,14340,14340,14340,14340,100
|
|
20230616,141800,366681120,14340,14340,14340,14340,50
|
|
20230616,141700,365964120,14340,14340,14340,14340,0
|
|
20230616,141600,365964120,14340,14340,14340,14340,0
|
|
20230616,141500,365964120,14340,14340,14340,14340,0
|
|
20230616,141400,365964120,14340,14340,14340,14340,20
|
|
20230616,141300,365677320,14340,14340,14340,14340,10
|
|
20230616,141200,365533920,14340,14340,14340,14340,0
|
|
20230616,141100,365533920,14340,14340,14340,14340,1
|
|
20230616,141000,365519580,14340,14340,14340,14340,7
|
|
20230616,140900,365419200,14320,14320,14320,14320,2
|
|
20230616,140800,365390560,14320,14320,14320,14320,0
|
|
20230616,140700,365390560,14320,14320,14320,14320,0
|
|
20230616,140600,365390560,14320,14320,14320,14320,4
|
|
20230616,140500,365333280,14320,14320,14320,14320,198
|
|
20230616,140400,362497920,14320,14320,14320,14320,3
|
|
20230616,140300,362454960,14320,14320,14320,14320,251
|
|
20230616,140200,358860640,14310,14310,14310,14310,0
|
|
20230616,140100,358860640,14310,14310,14310,14310,0
|
|
20230616,140000,358860640,14310,14310,14310,14310,0
|
|
20230616,135900,358860640,14310,14310,14310,14310,0
|
|
20230616,135800,358860640,14310,14310,14310,14310,7
|
|
20230616,135700,358760470,14310,14310,14310,14310,0
|
|
20230616,135600,358760470,14310,14310,14310,14310,0
|
|
20230616,135500,358760470,14310,14310,14310,14310,0
|
|
20230616,135400,358760470,14310,14310,14310,14310,0
|
|
20230616,135300,358760470,14310,14310,14310,14310,0
|
|
20230616,135200,358760470,14310,14310,14310,14310,7
|
|
20230616,135100,358660300,14320,14320,14320,14320,0
|
|
20230616,135000,358660300,14320,14320,14320,14320,38
|
|
20230616,134900,358116140,14320,14320,14320,14320,0
|
|
20230616,134800,358116140,14320,14320,14320,14320,0
|
|
20230616,134700,358116140,14320,14320,14320,14320,8
|
|
20230616,134600,358001580,14320,14320,14320,14320,0
|
|
20230616,134500,358001580,14320,14320,14320,14320,0
|
|
20230616,134400,358001580,14320,14320,14320,14320,0
|
|
20230616,134300,358001580,14320,14320,14320,14320,0
|
|
20230616,134200,358001580,14320,14320,14320,14320,0
|
|
20230616,134100,358001580,14320,14320,14320,14320,7
|
|
20230616,134000,357901340,14320,14320,14320,14320,0
|
|
20230616,133900,357901340,14320,14320,14320,14320,0
|
|
20230616,133800,357901340,14320,14320,14320,14320,0
|
|
20230616,133700,357901340,14320,14320,14320,14320,0
|
|
20230616,133600,357901340,14320,14330,14330,14320,7
|
|
20230616,133500,357801050,14330,14330,14330,14330,0
|
|
20230616,133400,357801050,14330,14330,14330,14330,0
|
|
20230616,133300,357801050,14330,14330,14330,14330,0
|
|
20230616,133200,357801050,14330,14330,14330,14330,0
|
|
20230616,133100,357801050,14330,14330,14330,14330,1
|
|
20230616,133000,357786720,14320,14320,14320,14320,7
|
|
20230616,132900,357686480,14340,14340,14340,14340,0
|
|
20230616,132800,357686480,14340,14340,14340,14340,0
|
|
20230616,132700,357686480,14340,14340,14340,14340,69
|
|
20230616,132600,356697020,14310,14310,14310,14310,0
|
|
20230616,132500,356697020,14310,14310,14310,14310,7
|
|
20230616,132400,356596850,14320,14330,14330,14320,15
|
|
20230616,132300,356382040,14340,14340,14340,14340,129
|
|
20230616,132200,354532180,14340,14330,14340,14330,401
|
|
20230616,132100,348785840,14310,14310,14310,14310,0
|
|
20230616,132000,348785840,14310,14310,14310,14310,52
|
|
20230616,131900,348041720,14320,14330,14330,14320,8
|
|
20230616,131800,347927130,14330,14330,14330,14330,0
|
|
20230616,131700,347927130,14330,14330,14330,14330,0
|
|
20230616,131600,347927130,14330,14320,14330,14310,108
|
|
20230616,131500,346380080,14320,14320,14320,14320,0
|
|
20230616,131400,346380080,14320,14320,14320,14320,7
|
|
20230616,131300,346279840,14320,14320,14320,14320,0
|
|
20230616,131200,346279840,14320,14320,14320,14320,0
|
|
20230616,131100,346279840,14320,14320,14320,14320,0
|
|
20230616,131000,346279840,14320,14320,14320,14320,1
|
|
20230616,130900,346265520,14320,14320,14320,14320,0
|
|
20230616,130800,346265520,14320,14320,14320,14320,7
|
|
20230616,130700,346165280,14330,14330,14330,14330,0
|
|
20230616,130600,346165280,14330,14330,14330,14330,0
|
|
20230616,130500,346165280,14330,14330,14330,14330,2
|
|
20230616,130400,346136620,14310,14310,14310,14310,0
|
|
20230616,130300,346136620,14310,14310,14310,14310,7
|
|
20230616,130200,346036450,14310,14310,14310,14310,10
|
|
20230616,130100,345893350,14310,14310,14310,14310,1
|
|
20230616,130000,345879040,14310,14310,14310,14310,0
|
|
20230616,125900,345879040,14310,14310,14310,14310,0
|
|
20230616,125800,345879040,14310,14310,14310,14310,5
|
|
20230616,125700,345807490,14310,14310,14310,14310,7
|
|
20230616,125600,345707320,14310,14310,14310,14310,0
|
|
20230616,125500,345707320,14310,14310,14310,14310,0
|
|
20230616,125400,345707320,14310,14310,14310,14310,0
|
|
20230616,125300,345707320,14310,14310,14310,14310,58
|
|
20230616,125200,344877340,14310,14300,14310,14300,22
|
|
20230616,125100,344562600,14300,14300,14300,14300,0
|
|
20230616,125000,344562600,14300,14300,14300,14300,0
|
|
20230616,124900,344562600,14300,14300,14300,14300,20
|
|
20230616,124800,344276600,14310,14310,14310,14310,11
|
|
20230616,124700,344119190,14310,14310,14310,14310,84
|
|
20230616,124600,342917150,14310,14320,14320,14310,7
|
|
20230616,124500,342816970,14310,14310,14310,14310,0
|
|
20230616,124400,342816970,14310,14310,14310,14310,0
|
|
20230616,124300,342816970,14310,14310,14310,14310,1
|
|
20230616,124200,342802660,14310,14310,14310,14310,0
|
|
20230616,124100,342802660,14310,14310,14310,14310,0
|
|
20230616,124000,342802660,14310,14330,14330,14310,17
|
|
20230616,123900,342559190,14330,14330,14330,14330,0
|
|
20230616,123800,342559190,14330,14330,14330,14330,0
|
|
20230616,123700,342559190,14330,14330,14330,14330,20
|
|
20230616,123600,342272590,14310,14310,14310,14310,0
|
|
20230616,123500,342272590,14310,14330,14330,14310,11
|
|
20230616,123400,342115100,14330,14330,14330,14330,0
|
|
20230616,123300,342115100,14330,14330,14330,14330,4
|
|
20230616,123200,342057780,14330,14330,14330,14330,1
|
|
20230616,123100,342043450,14310,14310,14310,14310,0
|
|
20230616,123000,342043450,14310,14310,14310,14310,0
|
|
20230616,122900,342043450,14310,14310,14310,14310,7
|
|
20230616,122800,341943280,14310,14310,14310,14310,0
|
|
20230616,122700,341943280,14310,14310,14310,14310,0
|
|
20230616,122600,341943280,14310,14310,14310,14310,0
|
|
20230616,122500,341943280,14310,14310,14310,14310,0
|
|
20230616,122400,341943280,14310,14310,14310,14310,8
|
|
20230616,122300,341828800,14330,14330,14330,14330,0
|
|
20230616,122200,341828800,14330,14330,14330,14330,11
|
|
20230616,122100,341671170,14300,14300,14300,14300,0
|
|
20230616,122000,341671170,14300,14300,14300,14300,0
|
|
20230616,121900,341671170,14300,14300,14300,14300,3
|
|
20230616,121800,341628270,14320,14320,14320,14320,4
|
|
20230616,121700,341570990,14320,14320,14320,14320,0
|
|
20230616,121600,341570990,14320,14320,14320,14320,0
|
|
20230616,121500,341570990,14320,14320,14320,14320,0
|
|
20230616,121400,341570990,14320,14320,14320,14320,202
|
|
20230616,121300,338678350,14290,14290,14290,14290,7
|
|
20230616,121200,338578320,14290,14290,14290,14290,0
|
|
20230616,121100,338578320,14290,14290,14290,14290,0
|
|
20230616,121000,338578320,14290,14290,14290,14290,0
|
|
20230616,120900,338578320,14290,14300,14350,14290,3442
|
|
20230616,120800,289321520,14280,14280,14280,14280,6
|
|
20230616,120700,289235840,14290,14290,14290,14290,1
|
|
20230616,120600,289221550,14280,14280,14280,14280,0
|
|
20230616,120500,289221550,14280,14280,14280,14280,0
|
|
20230616,120400,289221550,14280,14280,14280,14280,0
|
|
20230616,120300,289221550,14280,14280,14280,14280,163
|
|
20230616,120200,286893910,14290,14290,14290,14280,120
|
|
20230616,120100,285179190,14300,14300,14300,14300,0
|
|
20230616,120000,285179190,14300,14300,14300,14300,14
|
|
20230616,115900,284978990,14310,14310,14310,14310,0
|
|
20230616,115800,284978990,14310,14310,14310,14310,0
|
|
20230616,115700,284978990,14310,14310,14310,14310,2
|
|
20230616,115600,284950370,14300,14300,14300,14300,7
|
|
20230616,115500,284850270,14310,14310,14310,14310,1
|
|
20230616,115400,284835960,14310,14310,14310,14310,0
|
|
20230616,115300,284835960,14310,14310,14310,14310,3
|
|
20230616,115200,284793030,14290,14290,14290,14290,0
|
|
20230616,115100,284793030,14290,14290,14290,14290,17
|
|
20230616,115000,284550100,14290,14290,14290,14290,0
|
|
20230616,114900,284550100,14290,14300,14300,14290,400
|
|
20230616,114800,278830280,14300,14300,14300,14300,24
|
|
20230616,114700,278487080,14310,14310,14310,14310,2
|
|
20230616,114600,278458460,14300,14300,14300,14300,0
|
|
20230616,114500,278458460,14300,14300,14300,14300,8
|
|
20230616,114400,278344060,14310,14310,14310,14310,0
|
|
20230616,114300,278344060,14310,14310,14310,14310,0
|
|
20230616,114200,278344060,14310,14310,14310,14310,0
|
|
20230616,114100,278344060,14310,14310,14310,14310,0
|
|
20230616,114000,278344060,14310,14300,14310,14300,8
|
|
20230616,113900,278229650,14300,14300,14300,14300,0
|
|
20230616,113800,278229650,14300,14300,14300,14300,83
|
|
20230616,113700,277042750,14300,14300,14300,14300,2
|
|
20230616,113600,277014150,14300,14300,14300,14300,6
|
|
20230616,113500,276928350,14280,14280,14280,14280,0
|
|
20230616,113400,276928350,14280,14290,14290,14280,7
|
|
20230616,113300,276828380,14300,14300,14300,14300,0
|
|
20230616,113200,276828380,14300,14300,14300,14300,0
|
|
20230616,113100,276828380,14300,14300,14300,14300,0
|
|
20230616,113000,276828380,14300,14300,14300,14300,0
|
|
20230616,112900,276828380,14300,14280,14300,14280,40
|
|
20230616,112800,276256540,14280,14280,14280,14280,49
|
|
20230616,112700,275556820,14280,14280,14280,14280,2
|
|
20230616,112600,275528260,14270,14270,14270,14270,0
|
|
20230616,112500,275528260,14270,14270,14270,14270,255
|
|
20230616,112400,271889410,14270,14280,14280,14270,763
|
|
20230616,112300,260998690,14280,14280,14280,14280,157
|
|
20230616,112200,258756730,14290,14290,14290,14290,255
|
|
20230616,112100,255112780,14290,14290,14290,14290,0
|
|
20230616,112000,255112780,14290,14290,14290,14290,0
|
|
20230616,111900,255112780,14290,14290,14290,14290,0
|
|
20230616,111800,255112780,14290,14290,14290,14290,2
|
|
20230616,111700,255084200,14300,14300,14300,14300,60
|
|
20230616,111600,254226200,14300,14300,14300,14300,145
|
|
20230616,111500,252152700,14300,14300,14300,14300,0
|
|
20230616,111400,252152700,14300,14300,14300,14300,0
|
|
20230616,111300,252152700,14300,14300,14300,14300,0
|
|
20230616,111200,252152700,14300,14310,14310,14300,8
|
|
20230616,111100,252038290,14300,14300,14300,14300,0
|
|
20230616,111000,252038290,14300,14300,14300,14300,5
|
|
20230616,110900,251966790,14300,14300,14300,14300,1
|
|
20230616,110800,251952490,14290,14290,14290,14290,0
|
|
20230616,110700,251952490,14290,14290,14290,14290,0
|
|
20230616,110600,251952490,14290,14290,14290,14290,7
|
|
20230616,110500,251852460,14300,14300,14300,14300,0
|
|
20230616,110400,251852460,14300,14300,14300,14300,0
|
|
20230616,110300,251852460,14300,14300,14300,14300,55
|
|
20230616,110200,251065960,14300,14300,14300,14300,6
|
|
20230616,110100,250980160,14300,14300,14300,14300,7
|
|
20230616,110000,250880060,14320,14320,14320,14320,6
|
|
20230616,105900,250794140,14320,14320,14320,14320,0
|
|
20230616,105800,250794140,14320,14320,14320,14320,4
|
|
20230616,105700,250736860,14320,14320,14320,14320,0
|
|
20230616,105600,250736860,14320,14320,14320,14320,1
|
|
20230616,105500,250722540,14300,14300,14300,14300,7
|
|
20230616,105400,250622440,14320,14320,14320,14320,9
|
|
20230616,105300,250493560,14310,14310,14310,14310,418
|
|
20230616,105200,244511980,14310,14310,14310,14310,0
|
|
20230616,105100,244511980,14310,14310,14310,14310,13
|
|
20230616,105000,244325950,14290,14290,14290,14290,7
|
|
20230616,104900,244225920,14290,14290,14290,14290,49
|
|
20230616,104800,243525710,14290,14290,14290,14290,0
|
|
20230616,104700,243525710,14290,14300,14300,14290,247
|
|
20230616,104600,239994610,14300,14300,14300,14300,20
|
|
20230616,104500,239708610,14290,14290,14290,14290,0
|
|
20230616,104400,239708610,14290,14300,14300,14290,171
|
|
20230616,104300,237263590,14290,14290,14290,14290,1
|
|
20230616,104200,237249300,14290,14290,14290,14290,641
|
|
20230616,104100,228089410,14290,14290,14290,14290,0
|
|
20230616,104000,228089410,14290,14290,14290,14290,0
|
|
20230616,103900,228089410,14290,14290,14290,14270,142
|
|
20230616,103800,226060370,14270,14270,14270,14270,37
|
|
20230616,103700,225532380,14270,14270,14290,14270,282
|
|
20230616,103600,221507000,14270,14280,14280,14270,996
|
|
20230616,103500,207289440,14290,14290,14290,14290,1
|
|
20230616,103400,207275150,14290,14280,14290,14280,303
|
|
20230616,103300,202948280,14280,14280,14280,14280,7
|
|
20230616,103200,202848320,14290,14290,14290,14290,1
|
|
20230616,103100,202834030,14290,14290,14290,14290,4
|
|
20230616,103000,202776870,14290,14290,14290,14290,3
|
|
20230616,102900,202734000,14280,14280,14280,14280,0
|
|
20230616,102800,202734000,14280,14290,14290,14280,167
|
|
20230616,102700,200347660,14290,14290,14290,14290,40
|
|
20230616,102600,199776060,14300,14300,14300,14300,8
|
|
20230616,102500,199661660,14300,14300,14300,14300,0
|
|
20230616,102400,199661660,14300,14300,14300,14300,5
|
|
20230616,102300,199590160,14290,14290,14290,14290,0
|
|
20230616,102200,199590160,14290,14300,14300,14290,27
|
|
20230616,102100,199204280,14300,14300,14300,14300,10
|
|
20230616,102000,199061280,14300,14300,14300,14300,0
|
|
20230616,101900,199061280,14300,14300,14300,14300,0
|
|
20230616,101800,199061280,14300,14300,14300,14300,0
|
|
20230616,101700,199061280,14300,14300,14300,14300,215
|
|
20230616,101600,195986780,14310,14310,14310,14310,5
|
|
20230616,101500,195915230,14310,14310,14310,14310,15
|
|
20230616,101400,195700580,14310,14310,14310,14310,100
|
|
20230616,101300,194269580,14310,14310,14310,14310,3
|
|
20230616,101200,194226650,14310,14310,14310,14310,2
|
|
20230616,101100,194198030,14310,14310,14310,14310,18
|
|
20230616,101000,193940450,14320,14320,14320,14320,4
|
|
20230616,100900,193883170,14310,14310,14310,14310,500
|
|
20230616,100800,186728170,14310,14320,14320,14310,2
|
|
20230616,100700,186699540,14320,14320,14320,14320,9
|
|
20230616,100600,186570660,14310,14310,14310,14310,8
|
|
20230616,100500,186456180,14310,14310,14310,14310,0
|
|
20230616,100400,186456180,14310,14310,14310,14310,0
|
|
20230616,100300,186456180,14310,14310,14310,14310,0
|
|
20230616,100200,186456180,14310,14310,14310,14310,0
|
|
20230616,100100,186456180,14310,14320,14320,14310,22
|
|
20230616,100000,186141150,14320,14320,14320,14310,160
|
|
20230616,095900,183850030,14320,14320,14320,14320,10
|
|
20230616,095800,183706830,14310,14310,14310,14310,0
|
|
20230616,095700,183706830,14310,14320,14320,14310,1489
|
|
20230616,095600,162390710,14320,14330,14330,14310,1417
|
|
20230616,095500,142108240,14310,14290,14310,14290,1042
|
|
20230616,095400,127201340,14290,14300,14300,14290,19
|
|
20230616,095300,126929710,14280,14290,14290,14280,253
|
|
20230616,095200,123315200,14300,14300,14300,14300,0
|
|
20230616,095100,123315200,14300,14300,14300,14300,2
|
|
20230616,095000,123286600,14300,14290,14300,14290,301
|
|
20230616,094900,118985300,14290,14290,14290,14290,9
|
|
20230616,094800,118856690,14290,14290,14290,14290,175
|
|
20230616,094700,116355940,14300,14300,14300,14300,2
|
|
20230616,094600,116327340,14300,14300,14300,14300,10
|
|
20230616,094500,116184340,14300,14300,14300,14300,169
|
|
20230616,094400,113767640,14300,14300,14300,14290,134
|
|
20230616,094300,111851780,14300,14300,14300,14300,8
|
|
20230616,094200,111737380,14310,14310,14310,14310,240
|
|
20230616,094100,108302980,14310,14310,14310,14310,325
|
|
20230616,094000,103652230,14310,14310,14310,14310,2
|
|
20230616,093900,103623610,14300,14300,14300,14300,0
|
|
20230616,093800,103623610,14300,14300,14300,14300,7
|
|
20230616,093700,103523510,14300,14300,14300,14300,0
|
|
20230616,093600,103523510,14300,14300,14300,14300,596
|
|
20230616,093500,95000710,14300,14290,14300,14290,461
|
|
20230616,093400,88410100,14300,14300,14300,14300,154
|
|
20230616,093300,86207900,14300,14300,14300,14300,1
|
|
20230616,093200,86193600,14280,14290,14290,14280,21
|
|
20230616,093100,85893590,14280,14280,14280,14280,100
|
|
20230616,093000,84465590,14270,14270,14270,14270,0
|
|
20230616,092900,84465590,14270,14270,14270,14270,0
|
|
20230616,092800,84465590,14270,14270,14270,14270,16
|
|
20230616,092700,84237270,14280,14280,14280,14260,609
|
|
20230616,092600,75547130,14280,14280,14280,14280,48
|
|
20230616,092500,74861690,14280,14280,14280,14280,312
|
|
20230616,092400,70406330,14280,14280,14280,14280,2
|
|
20230616,092300,70377770,14300,14300,14300,14300,70
|
|
20230616,092200,69376770,14290,14290,14290,14290,136
|
|
20230616,092100,67433330,14290,14270,14290,14270,912
|
|
20230616,092000,54413730,14270,14270,14270,14260,152
|
|
20230616,091900,52244870,14290,14300,14300,14280,375
|
|
20230616,091800,46889550,14290,14290,14290,14290,10
|
|
20230616,091700,46746650,14290,14300,14300,14290,58
|
|
20230616,091600,45917750,14300,14320,14320,14300,643
|
|
20230616,091500,36720030,14330,14330,14330,14330,4
|
|
20230616,091400,36662710,14330,14330,14330,14330,0
|
|
20230616,091300,36662710,14330,14330,14330,14330,469
|
|
20230616,091200,29941940,14330,14330,14330,14330,20
|
|
20230616,091100,29655340,14330,14380,14380,14330,166
|
|
20230616,091000,27270980,14400,14430,14430,14400,13
|
|
20230616,090900,27083600,14440,14440,14440,14440,0
|
|
20230616,090800,27083600,14440,14440,14440,14440,0
|
|
20230616,090700,27083600,14440,14440,14440,14440,12
|
|
20230616,090600,26910320,14440,14440,14440,14440,0
|
|
20230616,090500,26910320,14440,14460,14470,14440,154
|
|
20230616,090400,24685230,14450,14440,14460,14440,46
|
|
20230616,090300,24020470,14440,14380,14440,14380,272
|
|
20230616,090200,20109050,14400,14370,14400,14370,714
|
|
20230616,090100,9837870,14370,14370,14370,14370,400
|
|
20230616,090000,4089870,14370,14300,14370,14300,286
|