605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190200,774355760,14140,14140,14140,14140,942
|
|
20230619,190100,774355760,14140,14140,14140,14140,0
|
|
20230619,190000,774355760,14140,14140,14140,14140,0
|
|
20230619,185900,774355760,14140,14140,14140,14140,0
|
|
20230619,185800,774355760,14140,14140,14140,14140,0
|
|
20230619,185700,774355760,14140,14140,14140,14140,0
|
|
20230619,185600,774355760,14140,14140,14140,14140,0
|
|
20230619,185500,774355760,14140,14140,14140,14140,0
|
|
20230619,185400,774355760,14140,14140,14140,14140,0
|
|
20230619,185300,774355760,14140,14140,14140,14140,0
|
|
20230619,185200,774355760,14140,14140,14140,14140,0
|
|
20230619,185100,774355760,14140,14140,14140,14140,0
|
|
20230619,185000,774355760,14140,14140,14140,14140,0
|
|
20230619,184900,774355760,14140,14140,14140,14140,0
|
|
20230619,184800,774355760,14140,14140,14140,14140,0
|
|
20230619,184700,774355760,14140,14140,14140,14140,0
|
|
20230619,184600,774355760,14140,14140,14140,14140,0
|
|
20230619,184500,774355760,14140,14140,14140,14140,0
|
|
20230619,184400,774355760,14140,14140,14140,14140,0
|
|
20230619,184300,774355760,14140,14140,14140,14140,0
|
|
20230619,184200,774355760,14140,14140,14140,14140,0
|
|
20230619,184100,774355760,14140,14140,14140,14140,0
|
|
20230619,184000,774355760,14140,14140,14140,14140,0
|
|
20230619,183900,774355760,14140,14140,14140,14140,0
|
|
20230619,183800,774355760,14140,14140,14140,14140,0
|
|
20230619,183700,774355760,14140,14140,14140,14140,0
|
|
20230619,183600,774355760,14140,14140,14140,14140,0
|
|
20230619,183500,774355760,14140,14140,14140,14140,0
|
|
20230619,183400,774355760,14140,14140,14140,14140,0
|
|
20230619,183300,774355760,14140,14140,14140,14140,0
|
|
20230619,183200,774355760,14140,14140,14140,14140,942
|
|
20230619,183100,774355760,14140,14140,14140,14140,0
|
|
20230619,183000,774355760,14140,14140,14140,14140,0
|
|
20230619,182900,774355760,14140,14140,14140,14140,0
|
|
20230619,182800,774355760,14140,14140,14140,14140,0
|
|
20230619,182700,774355760,14140,14140,14140,14140,0
|
|
20230619,182600,774355760,14140,14140,14140,14140,0
|
|
20230619,182500,774355760,14140,14140,14140,14140,0
|
|
20230619,182400,774355760,14140,14140,14140,14140,0
|
|
20230619,182300,774355760,14140,14140,14140,14140,0
|
|
20230619,182200,774355760,14140,14140,14140,14140,0
|
|
20230619,182100,774355760,14140,14140,14140,14140,0
|
|
20230619,182000,774355760,14140,14140,14140,14140,0
|
|
20230619,181900,774355760,14140,14140,14140,14140,0
|
|
20230619,181800,774355760,14140,14140,14140,14140,0
|
|
20230619,181700,774355760,14140,14140,14140,14140,0
|
|
20230619,181600,774355760,14140,14140,14140,14140,0
|
|
20230619,181500,774355760,14140,14140,14140,14140,0
|
|
20230619,181400,774355760,14140,14140,14140,14140,0
|
|
20230619,181300,774355760,14140,14140,14140,14140,0
|
|
20230619,181200,774355760,14140,14140,14140,14140,0
|
|
20230619,181100,774355760,14140,14140,14140,14140,0
|
|
20230619,181000,774355760,14140,14140,14140,14140,0
|
|
20230619,180900,774355760,14140,14140,14140,14140,0
|
|
20230619,180800,774355760,14140,14140,14140,14140,0
|
|
20230619,180700,774355760,14140,14140,14140,14140,0
|
|
20230619,180600,774355760,14140,14140,14140,14140,0
|
|
20230619,180500,774355760,14140,14140,14140,14140,0
|
|
20230619,180400,774355760,14140,14140,14140,14140,0
|
|
20230619,180300,774355760,14140,14140,14140,14140,0
|
|
20230619,180200,774355760,14140,14140,14140,14140,942
|
|
20230619,180100,774355760,14140,14140,14140,14140,0
|
|
20230619,180000,774355760,14140,14140,14140,14140,0
|
|
20230619,175900,774355760,14140,14140,14140,14140,0
|
|
20230619,175800,774355760,14140,14140,14140,14140,0
|
|
20230619,175700,774355760,14140,14140,14140,14140,0
|
|
20230619,175600,774355760,14140,14140,14140,14140,0
|
|
20230619,175500,774355760,14140,14140,14140,14140,0
|
|
20230619,175400,774355760,14140,14140,14140,14140,0
|
|
20230619,175300,774355760,14140,14140,14140,14140,0
|
|
20230619,175200,774355760,14140,14140,14140,14140,0
|
|
20230619,175100,774355760,14140,14140,14140,14140,0
|
|
20230619,175000,774355760,14140,14140,14140,14140,0
|
|
20230619,174900,774355760,14140,14140,14140,14140,0
|
|
20230619,174800,774355760,14140,14140,14140,14140,0
|
|
20230619,174700,774355760,14140,14140,14140,14140,0
|
|
20230619,174600,774355760,14140,14140,14140,14140,0
|
|
20230619,174500,774355760,14140,14140,14140,14140,0
|
|
20230619,174400,774355760,14140,14140,14140,14140,0
|
|
20230619,174300,774355760,14140,14140,14140,14140,0
|
|
20230619,174200,774355760,14140,14140,14140,14140,0
|
|
20230619,174100,774355760,14140,14140,14140,14140,0
|
|
20230619,174000,774355760,14140,14140,14140,14140,0
|
|
20230619,173900,774355760,14140,14140,14140,14140,0
|
|
20230619,173800,774355760,14140,14140,14140,14140,0
|
|
20230619,173700,774355760,14140,14140,14140,14140,0
|
|
20230619,173600,774355760,14140,14140,14140,14140,0
|
|
20230619,173500,774355760,14140,14140,14140,14140,0
|
|
20230619,173400,774355760,14140,14140,14140,14140,0
|
|
20230619,173300,774355760,14140,14140,14140,14140,0
|
|
20230619,173200,774355760,14140,14140,14140,14140,942
|
|
20230619,173100,774355760,14140,14140,14140,14140,0
|
|
20230619,173000,774355760,14140,14140,14140,14140,0
|
|
20230619,172900,774355760,14140,14140,14140,14140,0
|
|
20230619,172800,774355760,14140,14140,14140,14140,0
|
|
20230619,172700,774355760,14140,14140,14140,14140,0
|
|
20230619,172600,774355760,14140,14140,14140,14140,0
|
|
20230619,172500,774355760,14140,14140,14140,14140,0
|
|
20230619,172400,774355760,14140,14140,14140,14140,0
|
|
20230619,172300,774355760,14140,14140,14140,14140,0
|
|
20230619,172200,774355760,14140,14140,14140,14140,0
|
|
20230619,172100,774355760,14140,14140,14140,14140,0
|
|
20230619,172000,774355760,14140,14140,14140,14140,0
|
|
20230619,171900,774355760,14140,14140,14140,14140,0
|
|
20230619,171800,774355760,14140,14140,14140,14140,0
|
|
20230619,171700,774355760,14140,14140,14140,14140,0
|
|
20230619,171600,774355760,14140,14140,14140,14140,0
|
|
20230619,171500,774355760,14140,14140,14140,14140,0
|
|
20230619,171400,774355760,14140,14140,14140,14140,0
|
|
20230619,171300,774355760,14140,14140,14140,14140,0
|
|
20230619,171200,774355760,14140,14140,14140,14140,0
|
|
20230619,171100,774355760,14140,14140,14140,14140,0
|
|
20230619,171000,774355760,14140,14140,14140,14140,0
|
|
20230619,170900,774355760,14140,14140,14140,14140,0
|
|
20230619,170800,774355760,14140,14140,14140,14140,0
|
|
20230619,170700,774355760,14140,14140,14140,14140,0
|
|
20230619,170600,774355760,14140,14140,14140,14140,0
|
|
20230619,170500,774355760,14140,14140,14140,14140,0
|
|
20230619,170400,774355760,14140,14140,14140,14140,0
|
|
20230619,170300,774355760,14140,14140,14140,14140,0
|
|
20230619,170200,774355760,14140,14140,14140,14140,942
|
|
20230619,170100,774355760,14140,14140,14140,14140,0
|
|
20230619,170000,774355760,14140,14140,14140,14140,0
|
|
20230619,165900,774355760,14140,14140,14140,14140,0
|
|
20230619,165800,774355760,14140,14140,14140,14140,0
|
|
20230619,165700,774355760,14140,14140,14140,14140,0
|
|
20230619,165600,774355760,14140,14140,14140,14140,0
|
|
20230619,165500,774355760,14140,14140,14140,14140,0
|
|
20230619,165400,774355760,14140,14140,14140,14140,0
|
|
20230619,165300,774355760,14140,14140,14140,14140,0
|
|
20230619,165200,774355760,14140,14140,14140,14140,0
|
|
20230619,165100,774355760,14140,14140,14140,14140,0
|
|
20230619,165000,774355760,14140,14140,14140,14140,0
|
|
20230619,164900,774355760,14140,14140,14140,14140,0
|
|
20230619,164800,774355760,14140,14140,14140,14140,0
|
|
20230619,164700,774355760,14140,14140,14140,14140,0
|
|
20230619,164600,774355760,14140,14140,14140,14140,0
|
|
20230619,164500,774355760,14140,14140,14140,14140,0
|
|
20230619,164400,774355760,14140,14140,14140,14140,0
|
|
20230619,164300,774355760,14140,14140,14140,14140,0
|
|
20230619,164200,774355760,14140,14140,14140,14140,0
|
|
20230619,164100,774355760,14140,14140,14140,14140,0
|
|
20230619,164000,774355760,14140,14140,14140,14140,0
|
|
20230619,163900,774355760,14140,14140,14140,14140,0
|
|
20230619,163800,774355760,14140,14140,14140,14140,0
|
|
20230619,163700,774355760,14140,14140,14140,14140,0
|
|
20230619,163600,774355760,14140,14140,14140,14140,0
|
|
20230619,163500,774355760,14140,14140,14140,14140,0
|
|
20230619,163400,774355760,14140,14140,14140,14140,0
|
|
20230619,163300,774355760,14140,14140,14140,14140,0
|
|
20230619,163200,774355760,14140,14140,14140,14140,942
|
|
20230619,163100,774355760,14140,14140,14140,14140,0
|
|
20230619,163000,774355760,14140,14140,14140,14140,0
|
|
20230619,162900,774355760,14140,14140,14140,14140,0
|
|
20230619,162800,774355760,14140,14140,14140,14140,0
|
|
20230619,162700,774355760,14140,14140,14140,14140,0
|
|
20230619,162600,774355760,14140,14140,14140,14140,0
|
|
20230619,162500,774355760,14140,14140,14140,14140,0
|
|
20230619,162400,774355760,14140,14140,14140,14140,0
|
|
20230619,162300,774355760,14140,14140,14140,14140,0
|
|
20230619,162200,774355760,14140,14140,14140,14140,0
|
|
20230619,162100,774355760,14140,14140,14140,14140,0
|
|
20230619,162000,774355760,14140,14140,14140,14140,0
|
|
20230619,161900,774355760,14140,14140,14140,14140,0
|
|
20230619,161800,774355760,14140,14140,14140,14140,0
|
|
20230619,161700,774355760,14140,14140,14140,14140,0
|
|
20230619,161600,774355760,14140,14140,14140,14140,0
|
|
20230619,161500,774355760,14140,14140,14140,14140,0
|
|
20230619,161400,774355760,14140,14140,14140,14140,0
|
|
20230619,161300,774355760,14140,14140,14140,14140,0
|
|
20230619,161200,774355760,14140,14140,14140,14140,0
|
|
20230619,161100,774355760,14140,14140,14140,14140,0
|
|
20230619,161000,774355760,14140,14140,14140,14140,0
|
|
20230619,160900,774355760,14140,14140,14140,14140,0
|
|
20230619,160800,774355760,14140,14140,14140,14140,0
|
|
20230619,160700,774355760,14140,14140,14140,14140,0
|
|
20230619,160600,774355760,14140,14140,14140,14140,0
|
|
20230619,160500,774355760,14140,14140,14140,14140,0
|
|
20230619,160400,774355760,14140,14140,14140,14140,0
|
|
20230619,160300,774355760,14140,14140,14140,14140,0
|
|
20230619,160200,774355760,14140,14140,14140,14140,942
|
|
20230619,160100,774355760,14140,14140,14140,14140,0
|
|
20230619,160000,774355760,14140,14140,14140,14140,0
|
|
20230619,155900,774355760,14140,14140,14140,14140,0
|
|
20230619,155800,774355760,14140,14140,14140,14140,0
|
|
20230619,155700,774355760,14140,14140,14140,14140,0
|
|
20230619,155600,774355760,14140,14140,14140,14140,0
|
|
20230619,155500,774355760,14140,14140,14140,14140,0
|
|
20230619,155400,774355760,14140,14140,14140,14140,0
|
|
20230619,155300,774355760,14140,14140,14140,14140,0
|
|
20230619,155200,774355760,14140,14140,14140,14140,0
|
|
20230619,155100,774355760,14140,14140,14140,14140,0
|
|
20230619,155000,774355760,14140,14140,14140,14140,0
|
|
20230619,154900,774355760,14140,14140,14140,14140,0
|
|
20230619,154800,774355760,14140,14140,14140,14140,0
|
|
20230619,154700,774355760,14140,14140,14140,14140,0
|
|
20230619,154600,774355760,14140,14140,14140,14140,0
|
|
20230619,154500,774355760,14140,14140,14140,14140,0
|
|
20230619,154400,774355760,14140,14140,14140,14140,0
|
|
20230619,154300,774355760,14140,14140,14140,14140,0
|
|
20230619,154200,774355760,14140,14140,14140,14140,0
|
|
20230619,154100,774355760,14140,14140,14140,14140,0
|
|
20230619,154000,774355760,14140,14140,14140,14140,0
|
|
20230619,153900,774355760,14140,14140,14140,14140,0
|
|
20230619,153800,774355760,14140,14140,14140,14140,0
|
|
20230619,153700,774355760,14140,14140,14140,14140,0
|
|
20230619,153600,774355760,14140,14140,14140,14140,0
|
|
20230619,153500,774355760,14140,14140,14140,14140,0
|
|
20230619,153400,774355760,14140,14140,14140,14140,0
|
|
20230619,153300,774355760,14140,14140,14140,14140,0
|
|
20230619,153200,774355760,14140,14140,14140,14140,942
|
|
20230619,153100,774355760,14140,14140,14140,14140,0
|
|
20230619,153000,774355760,14140,14140,14140,14140,942
|
|
20230619,152900,761035880,14150,14150,14150,14150,0
|
|
20230619,152800,761035880,14150,14150,14150,14150,0
|
|
20230619,152700,761035880,14150,14150,14150,14150,0
|
|
20230619,152600,761035880,14150,14150,14150,14150,0
|
|
20230619,152500,761035880,14150,14150,14150,14150,0
|
|
20230619,152400,761035880,14150,14150,14150,14150,0
|
|
20230619,152300,761035880,14150,14150,14150,14150,0
|
|
20230619,152200,761035880,14150,14150,14150,14150,0
|
|
20230619,152100,761035880,14150,14150,14150,14150,0
|
|
20230619,152000,761035880,14150,14150,14150,14150,0
|
|
20230619,151900,761035880,14150,14150,14150,14150,146
|
|
20230619,151800,758969980,14150,14150,14150,14150,47
|
|
20230619,151700,758304930,14150,14160,14160,14150,154
|
|
20230619,151600,756125820,14160,14160,14160,14160,2
|
|
20230619,151500,756097500,14150,14160,14160,14150,31
|
|
20230619,151400,755658840,14170,14170,14170,14170,1
|
|
20230619,151300,755644670,14150,14150,14150,14150,0
|
|
20230619,151200,755644670,14150,14150,14150,14150,1
|
|
20230619,151100,755630520,14150,14150,14150,14150,60
|
|
20230619,151000,754781520,14150,14140,14150,14140,2
|
|
20230619,150900,754753230,14150,14150,14150,14150,50
|
|
20230619,150800,754045730,14140,14140,14140,14140,15
|
|
20230619,150700,753833630,14140,14150,14150,14140,1261
|
|
20230619,150600,736000630,14150,14150,14150,14150,0
|
|
20230619,150500,736000630,14150,14150,14150,14150,0
|
|
20230619,150400,736000630,14150,14160,14160,14150,10
|
|
20230619,150300,735859120,14150,14150,14150,14150,0
|
|
20230619,150200,735859120,14150,14150,14150,14150,0
|
|
20230619,150100,735859120,14150,14150,14150,14150,0
|
|
20230619,150000,735859120,14150,14150,14150,14150,106
|
|
20230619,145900,734359220,14150,14150,14150,14150,0
|
|
20230619,145800,734359220,14150,14160,14160,14150,68
|
|
20230619,145700,733396970,14150,14150,14160,14150,185
|
|
20230619,145600,730777440,14150,14160,14160,14150,123
|
|
20230619,145500,729036380,14150,14150,14150,14150,92
|
|
20230619,145400,727734580,14150,14150,14150,14150,62
|
|
20230619,145300,726857280,14150,14150,14160,14150,91
|
|
20230619,145200,725569620,14150,14150,14150,14150,89
|
|
20230619,145100,724310270,14150,14150,14150,14150,57
|
|
20230619,145000,723503720,14150,14160,14160,14150,88
|
|
20230619,144900,722257960,14160,14150,14160,14150,48
|
|
20230619,144800,721578570,14150,14150,14150,14150,89
|
|
20230619,144700,720319220,14150,14150,14150,14150,64
|
|
20230619,144600,719413620,14140,14140,14140,14140,107
|
|
20230619,144500,717900640,14140,14140,14140,14140,128
|
|
20230619,144400,716090720,14140,14150,14150,14140,110
|
|
20230619,144300,714534340,14150,14150,14150,14150,68
|
|
20230619,144200,713572140,14150,14140,14160,14140,170
|
|
20230619,144100,711166720,14140,14130,14150,14130,151
|
|
20230619,144000,709031820,14130,14130,14130,14130,116
|
|
20230619,143900,707392740,14130,14130,14130,14130,124
|
|
20230619,143800,705640620,14130,14130,14130,14130,133
|
|
20230619,143700,703761330,14140,14140,14150,14130,107
|
|
20230619,143600,702248910,14130,14130,14130,14130,126
|
|
20230619,143500,700468530,14130,14130,14130,14130,135
|
|
20230619,143400,698560980,14130,14130,14130,14130,65
|
|
20230619,143300,697642530,14130,14140,14140,14130,143
|
|
20230619,143200,695621820,14130,14130,14130,14130,101
|
|
20230619,143100,694194690,14130,14130,14130,14130,137
|
|
20230619,143000,692258880,14130,14140,14140,14130,123
|
|
20230619,142900,690520880,14130,14130,14130,14130,123
|
|
20230619,142800,688782890,14130,14150,14150,14130,131
|
|
20230619,142700,686930820,14140,14140,14150,14140,125
|
|
20230619,142600,685163270,14140,14140,14150,14140,80
|
|
20230619,142500,684032050,14140,14150,14150,14140,96
|
|
20230619,142400,682674600,14140,14140,14150,14140,140
|
|
20230619,142300,680694940,14140,14140,14140,14140,119
|
|
20230619,142200,679012280,14140,14140,14140,14140,132
|
|
20230619,142100,677145800,14140,14140,14140,14140,159
|
|
20230619,142000,674897540,14140,14150,14150,14140,121
|
|
20230619,141900,673185940,14150,14160,14160,14150,144
|
|
20230619,141800,671148290,14150,14150,14150,14150,224
|
|
20230619,141700,667978690,14150,14160,14160,14150,116
|
|
20230619,141600,666336310,14160,14150,14160,14150,134
|
|
20230619,141500,664439170,14160,14160,14160,14150,588
|
|
20230619,141400,656114200,14160,14160,14160,14160,130
|
|
20230619,141300,654273400,14160,14170,14170,14160,255
|
|
20230619,141200,650660140,14170,14170,14170,14170,140
|
|
20230619,141100,648676340,14170,14170,14170,14170,135
|
|
20230619,141000,646763390,14170,14170,14180,14170,113
|
|
20230619,140900,645162130,14170,14180,14180,14170,71
|
|
20230619,140800,644156010,14170,14170,14170,14170,104
|
|
20230619,140700,642682330,14170,14160,14170,14160,260
|
|
20230619,140600,638998490,14160,14160,14160,14160,112
|
|
20230619,140500,637412570,14160,14160,14160,14160,117
|
|
20230619,140400,635755850,14160,14160,14170,14160,122
|
|
20230619,140300,634028320,14170,14160,14170,14160,96
|
|
20230619,140200,632668950,14160,14160,14180,14160,254
|
|
20230619,140100,629071610,14160,14160,14160,14160,86
|
|
20230619,140000,627853850,14160,14160,14160,14160,29
|
|
20230619,135900,627443210,14160,14160,14170,14160,129
|
|
20230619,135800,625616020,14160,14160,14160,14160,62
|
|
20230619,135700,624738100,14160,14160,14160,14160,60
|
|
20230619,135600,623888500,14160,14160,14160,14160,148
|
|
20230619,135500,621792820,14160,14160,14160,14160,61
|
|
20230619,135400,620929060,14170,14160,14170,14160,62
|
|
20230619,135300,620051120,14160,14160,14160,14160,63
|
|
20230619,135200,619159040,14170,14170,14170,14170,1
|
|
20230619,135100,619144870,14170,14170,14180,14170,28
|
|
20230619,135000,618748050,14160,14160,14160,14160,61
|
|
20230619,134900,617884290,14160,14170,14170,14160,62
|
|
20230619,134800,617006350,14170,14160,14170,14160,61
|
|
20230619,134700,616142580,14160,14160,14160,14160,62
|
|
20230619,134600,615264660,14160,14160,14160,14160,67
|
|
20230619,134500,614315940,14170,14160,14170,14160,66
|
|
20230619,134400,613381320,14170,14170,14170,14170,2
|
|
20230619,134300,613352980,14170,14170,14170,14170,52
|
|
20230619,134200,612616140,14170,14170,14170,14170,80
|
|
20230619,134100,611482540,14170,14170,14170,14170,76
|
|
20230619,134000,610405620,14160,14170,14170,14160,62
|
|
20230619,133900,609527680,14170,14170,14170,14160,404
|
|
20230619,133800,603803610,14160,14160,14160,14160,559
|
|
20230619,133700,595888170,14160,14160,14160,14160,61
|
|
20230619,133600,595024410,14160,14160,14160,14160,61
|
|
20230619,133500,594160650,14170,14170,14170,14170,2
|
|
20230619,133400,594132310,14160,14160,14160,14160,60
|
|
20230619,133300,593282710,14160,14160,14160,14160,63
|
|
20230619,133200,592390630,14160,14160,14160,14160,62
|
|
20230619,133100,591512710,14160,14160,14160,14160,59
|
|
20230619,133000,590677270,14160,14160,14160,14150,316
|
|
20230619,132900,586202720,14160,14160,14160,14160,83
|
|
20230619,132800,585027440,14160,14160,14160,14160,75
|
|
20230619,132700,583965440,14160,14160,14170,14160,140
|
|
20230619,132600,581982830,14160,14160,14180,14160,901
|
|
20230619,132500,569219380,14160,14160,14160,14160,76
|
|
20230619,132400,568143220,14160,14170,14170,14160,65
|
|
20230619,132300,567222240,14170,14170,14170,14170,81
|
|
20230619,132200,566074470,14170,14170,14170,14170,78
|
|
20230619,132100,564969210,14170,14170,14170,14170,76
|
|
20230619,132000,563892290,14170,14170,14180,14170,83
|
|
20230619,131900,562716090,14170,14170,14170,14170,87
|
|
20230619,131800,561483300,14170,14170,14170,14170,17
|
|
20230619,131700,561242410,14170,14180,14180,14170,19
|
|
20230619,131600,560973150,14180,14180,14180,14180,24
|
|
20230619,131500,560632830,14180,14180,14190,14180,14
|
|
20230619,131400,560434300,14180,14180,14180,14180,27
|
|
20230619,131300,560051440,14180,14180,14180,14180,12
|
|
20230619,131200,559881280,14180,14180,14180,14180,16
|
|
20230619,131100,559654400,14170,14170,14180,14170,198
|
|
20230619,131000,556846970,14170,14160,14170,14160,15
|
|
20230619,130900,556634440,14160,14160,14170,14160,27
|
|
20230619,130800,556252110,14160,14160,14160,14160,15
|
|
20230619,130700,556039710,14160,14170,14170,14160,18
|
|
20230619,130600,555784810,14160,14170,14170,14160,22
|
|
20230619,130500,555473200,14170,14170,14170,14170,12
|
|
20230619,130400,555303160,14160,14170,14170,14160,118
|
|
20230619,130300,553631240,14170,14170,14190,14170,19
|
|
20230619,130200,553361900,14170,14170,14170,14170,24
|
|
20230619,130100,553021820,14170,14170,14170,14170,23
|
|
20230619,130000,552695910,14170,14170,14180,14170,16
|
|
20230619,125900,552469180,14170,14170,14170,14170,43
|
|
20230619,125800,551859870,14170,14170,14170,14170,17
|
|
20230619,125700,551618980,14170,14170,14170,14170,14
|
|
20230619,125600,551420600,14170,14170,14170,14170,26
|
|
20230619,125500,551052180,14170,14160,14170,14150,14
|
|
20230619,125400,550853900,14160,14160,14160,14160,16
|
|
20230619,125300,550627340,14160,14160,14170,14150,1256
|
|
20230619,125200,532832420,14160,14170,14170,14160,146
|
|
20230619,125100,530763650,14170,14180,14180,14170,71
|
|
20230619,125000,529757570,14170,14170,14170,14170,9
|
|
20230619,124900,529630040,14170,14170,14180,14170,83
|
|
20230619,124800,528453210,14170,14160,14170,14160,203
|
|
20230619,124700,525576770,14160,14160,14160,14160,26
|
|
20230619,124600,525208610,14170,14170,14170,14170,99
|
|
20230619,124500,523805780,14170,14170,14170,14170,204
|
|
20230619,124400,520915100,14170,14170,14170,14170,13
|
|
20230619,124300,520730890,14170,14170,14170,14170,4
|
|
20230619,124200,520674210,14170,14170,14170,14170,17
|
|
20230619,124100,520433320,14170,14170,14170,14170,8
|
|
20230619,124000,520319960,14170,14170,14170,14170,43
|
|
20230619,123900,519710650,14170,14170,14170,14170,7
|
|
20230619,123800,519611460,14180,14170,14180,14170,42
|
|
20230619,123700,519016310,14170,14180,14180,14170,4
|
|
20230619,123600,518959610,14180,14180,14180,14180,12
|
|
20230619,123500,518789450,14180,14180,14180,14170,511
|
|
20230619,123400,511548100,14180,14180,14180,14180,11
|
|
20230619,123300,511392120,14190,14190,14190,14170,36
|
|
20230619,123200,510881480,14170,14170,14180,14170,18
|
|
20230619,123100,510626320,14170,14180,14180,14170,502
|
|
20230619,123000,503508050,14180,14190,14190,14180,33
|
|
20230619,122900,503039920,14190,14180,14190,14180,13
|
|
20230619,122800,502855540,14180,14190,14190,14180,1995
|
|
20230619,122700,474546550,14190,14190,14190,14190,19
|
|
20230619,122600,474276940,14190,14200,14200,14190,3
|
|
20230619,122500,474234360,14190,14190,14200,14190,12
|
|
20230619,122400,474064060,14190,14210,14210,14190,15
|
|
20230619,122300,473851140,14210,14190,14210,14190,23
|
|
20230619,122200,473524630,14190,14190,14190,14190,166
|
|
20230619,122100,471169090,14190,14190,14190,14190,14
|
|
20230619,122000,470970430,14190,14190,14190,14190,8
|
|
20230619,121900,470856910,14190,14190,14200,14190,26
|
|
20230619,121800,470487950,14200,14190,14200,14190,20
|
|
20230619,121700,470204140,14190,14200,14200,14190,334
|
|
20230619,121600,465462630,14200,14200,14210,14200,25
|
|
20230619,121500,465107530,14210,14190,14210,14190,323
|
|
20230619,121400,460523120,14190,14190,14200,14190,16
|
|
20230619,121300,460296070,14190,14200,14200,14190,206
|
|
20230619,121200,457371000,14200,14200,14200,14200,13
|
|
20230619,121100,457186400,14200,14200,14200,14200,9
|
|
20230619,121000,457058600,14200,14210,14210,14200,14
|
|
20230619,120900,456859790,14210,14210,14210,14210,102
|
|
20230619,120800,455410370,14210,14210,14210,14210,10
|
|
20230619,120700,455268270,14210,14210,14210,14210,9
|
|
20230619,120600,455140380,14210,14210,14210,14210,12
|
|
20230619,120500,454969860,14210,14210,14210,14210,12
|
|
20230619,120400,454799340,14210,14210,14210,14210,11
|
|
20230619,120300,454643030,14210,14210,14210,14210,9
|
|
20230619,120200,454515140,14210,14210,14220,14210,15
|
|
20230619,120100,454301970,14210,14210,14210,14210,5
|
|
20230619,120000,454230920,14220,14210,14220,14210,19
|
|
20230619,115900,453960920,14210,14210,14210,14210,7
|
|
20230619,115800,453861450,14210,14230,14230,14210,13
|
|
20230619,115700,453676680,14220,14210,14220,14210,11
|
|
20230619,115600,453520360,14210,14210,14210,14210,14
|
|
20230619,115500,453321420,14210,14210,14210,14210,7
|
|
20230619,115400,453221950,14210,14210,14220,14210,12
|
|
20230619,115300,453051420,14210,14200,14210,14200,17
|
|
20230619,115200,452809870,14200,14200,14200,14200,9
|
|
20230619,115100,452682070,14210,14200,14210,14200,11
|
|
20230619,115000,452525840,14200,14190,14210,14190,16
|
|
20230619,114900,452298700,14190,14200,14200,14190,3
|
|
20230619,114800,452256120,14190,14190,14200,14190,17
|
|
20230619,114700,452014860,14190,14190,14190,14190,42
|
|
20230619,114600,451418880,14190,14190,14190,14190,9
|
|
20230619,114500,451291170,14190,14190,14190,14190,12
|
|
20230619,114400,451120890,14190,14190,14190,14190,10
|
|
20230619,114300,450978990,14190,14190,14190,14190,8
|
|
20230619,114200,450865470,14190,14200,14200,14190,95
|
|
20230619,114100,449516530,14200,14200,14200,14200,15
|
|
20230619,114000,449303530,14200,14200,14200,14200,7
|
|
20230619,113900,449204130,14200,14200,14200,14200,16
|
|
20230619,113800,448976930,14200,14200,14210,14200,13
|
|
20230619,113700,448792320,14200,14200,14200,14200,118
|
|
20230619,113600,447116720,14200,14200,14200,14200,10
|
|
20230619,113500,446974720,14200,14190,14200,14190,18
|
|
20230619,113400,446719290,14190,14190,14190,14190,54
|
|
20230619,113300,445953030,14190,14190,14190,14190,13
|
|
20230619,113200,445768560,14190,14190,14190,14190,8
|
|
20230619,113100,445655040,14190,14190,14190,14190,16
|
|
20230619,113000,445428000,14190,14190,14190,14190,4
|
|
20230619,112900,445371240,14190,14200,14200,14190,12
|
|
20230619,112800,445200940,14200,14200,14200,14200,11
|
|
20230619,112700,445044740,14200,14200,14200,14200,9
|
|
20230619,112600,444916940,14200,14200,14210,14200,12
|
|
20230619,112500,444746530,14190,14190,14200,14190,141
|
|
20230619,112400,442744470,14190,14190,14190,14190,6
|
|
20230619,112300,442659330,14190,14190,14190,14190,19
|
|
20230619,112200,442389720,14190,14190,14190,14190,5
|
|
20230619,112100,442318770,14190,14190,14190,14190,7
|
|
20230619,112000,442219440,14190,14190,14190,14190,17
|
|
20230619,111900,441978210,14190,14180,14190,14180,16
|
|
20230619,111800,441751180,14180,14180,14180,14180,11
|
|
20230619,111700,441595200,14190,14190,14190,14180,28
|
|
20230619,111600,441197940,14200,14200,14200,14200,15
|
|
20230619,111500,440984940,14200,14200,14200,14200,3
|
|
20230619,111400,440942340,14200,14200,14220,14200,551
|
|
20230619,111300,433107940,14220,14230,14230,14200,8
|
|
20230619,111200,432994230,14220,14220,14220,14220,0
|
|
20230619,111100,432994230,14220,14220,14220,14220,0
|
|
20230619,111000,432994230,14220,14220,14220,14220,0
|
|
20230619,110900,432994230,14220,14210,14220,14210,219
|
|
20230619,110800,429881800,14210,14200,14210,14200,86
|
|
20230619,110700,428660590,14200,14200,14200,14200,0
|
|
20230619,110600,428660590,14200,14200,14200,14200,0
|
|
20230619,110500,428660590,14200,14200,14200,14200,0
|
|
20230619,110400,428660590,14200,14200,14200,14200,0
|
|
20230619,110300,428660590,14200,14190,14200,14190,226
|
|
20230619,110200,425451700,14190,14190,14190,14190,28
|
|
20230619,110100,425054380,14190,14190,14190,14190,0
|
|
20230619,110000,425054380,14190,14190,14190,14190,0
|
|
20230619,105900,425054380,14190,14180,14190,14180,44
|
|
20230619,105800,424430060,14180,14180,14180,14180,60
|
|
20230619,105700,423579260,14180,14190,14190,14180,107
|
|
20230619,105600,422061930,14200,14200,14200,14200,1
|
|
20230619,105500,422047730,14200,14200,14200,14200,2
|
|
20230619,105400,422019330,14200,14200,14200,14200,3
|
|
20230619,105300,421976730,14200,14200,14200,14200,102
|
|
20230619,105200,420528330,14200,14200,14200,14200,130
|
|
20230619,105100,418682330,14200,14200,14200,14200,26
|
|
20230619,105000,418313130,14180,14180,14180,14180,0
|
|
20230619,104900,418313130,14180,14180,14180,14180,0
|
|
20230619,104800,418313130,14180,14180,14180,14180,15
|
|
20230619,104700,418100430,14180,14190,14190,14180,69
|
|
20230619,104600,417121750,14190,14190,14190,14190,0
|
|
20230619,104500,417121750,14190,14190,14190,14190,0
|
|
20230619,104400,417121750,14190,14190,14190,14190,0
|
|
20230619,104300,417121750,14190,14190,14190,14190,0
|
|
20230619,104200,417121750,14190,14190,14190,14190,1
|
|
20230619,104100,417107560,14190,14190,14190,14190,27
|
|
20230619,104000,416724430,14190,14190,14190,14190,0
|
|
20230619,103900,416724430,14190,14190,14190,14190,2
|
|
20230619,103800,416696050,14190,14190,14190,14190,12
|
|
20230619,103700,416525770,14200,14200,14200,14200,1
|
|
20230619,103600,416511570,14200,14200,14200,14200,2
|
|
20230619,103500,416483170,14210,14210,14210,14210,0
|
|
20230619,103400,416483170,14210,14210,14210,14210,13
|
|
20230619,103300,416298440,14210,14210,14210,14210,4
|
|
20230619,103200,416241600,14200,14200,14200,14200,54
|
|
20230619,103100,415474800,14200,14200,14200,14200,0
|
|
20230619,103000,415474800,14200,14200,14200,14200,0
|
|
20230619,102900,415474800,14200,14200,14200,14200,0
|
|
20230619,102800,415474800,14200,14200,14200,14200,1
|
|
20230619,102700,415460600,14170,14170,14170,14170,179
|
|
20230619,102600,412924170,14140,14200,14200,14130,4245
|
|
20230619,102500,352840270,14210,14210,14210,14210,1
|
|
20230619,102400,352826060,14210,14260,14260,14210,20
|
|
20230619,102300,352541110,14210,14220,14220,14200,390
|
|
20230619,102200,346999580,14220,14220,14220,14220,1200
|
|
20230619,102100,329935580,14220,14220,14220,14220,0
|
|
20230619,102000,329935580,14220,14240,14240,14220,251
|
|
20230619,101900,326366320,14220,14220,14220,14220,0
|
|
20230619,101800,326366320,14220,14220,14220,14220,0
|
|
20230619,101700,326366320,14220,14220,14220,14220,0
|
|
20230619,101600,326366320,14220,14220,14220,14220,0
|
|
20230619,101500,326366320,14220,14220,14220,14220,0
|
|
20230619,101400,326366320,14220,14220,14220,14220,0
|
|
20230619,101300,326366320,14220,14220,14220,14220,0
|
|
20230619,101200,326366320,14220,14220,14220,14220,50
|
|
20230619,101100,325655320,14220,14220,14220,14220,584
|
|
20230619,101000,317350840,14200,14250,14250,14200,850
|
|
20230619,100900,305278510,14250,14250,14250,14250,0
|
|
20230619,100800,305278510,14250,14290,14290,14250,703
|
|
20230619,100700,295253370,14290,14290,14290,14290,0
|
|
20230619,100600,295253370,14290,14290,14290,14290,7
|
|
20230619,100500,295153340,14290,14290,14290,14290,51
|
|
20230619,100400,294424550,14300,14340,14340,14300,999
|
|
20230619,100300,280136570,14370,14350,14370,14350,1654
|
|
20230619,100200,256372250,14330,14330,14330,14330,347
|
|
20230619,100100,251399740,14320,14320,14320,14320,0
|
|
20230619,100000,251399740,14320,14320,14320,14320,67
|
|
20230619,095900,250440300,14320,14320,14320,14320,0
|
|
20230619,095800,250440300,14320,14320,14320,14320,1
|
|
20230619,095700,250425980,14310,14310,14310,14310,277
|
|
20230619,095600,246462110,14310,14310,14310,14310,30
|
|
20230619,095500,246032810,14310,14310,14310,14310,0
|
|
20230619,095400,246032810,14310,14310,14310,14310,0
|
|
20230619,095300,246032810,14310,14310,14310,14310,13
|
|
20230619,095200,245846780,14320,14320,14320,14320,1
|
|
20230619,095100,245832460,14320,14340,14340,14320,349
|
|
20230619,095000,240834570,14340,14220,14340,14220,1420
|
|
20230619,094900,220612040,14220,14220,14220,14220,2
|
|
20230619,094800,220583600,14200,14200,14200,14200,0
|
|
20230619,094700,220583600,14200,14190,14200,14190,133
|
|
20230619,094600,218695330,14190,14190,14190,14190,27
|
|
20230619,094500,218312200,14190,14190,14190,14190,102
|
|
20230619,094400,216864820,14190,14190,14190,14190,61
|
|
20230619,094300,215999230,14190,14190,14190,14190,4
|
|
20230619,094200,215942470,14170,14170,14170,14170,0
|
|
20230619,094100,215942470,14170,14190,14190,14170,20
|
|
20230619,094000,215658900,14210,14210,14210,14210,0
|
|
20230619,093900,215658900,14210,14210,14210,14210,1
|
|
20230619,093800,215644690,14210,14210,14210,14180,19
|
|
20230619,093700,215374910,14210,14210,14210,14210,4
|
|
20230619,093600,215318070,14210,14200,14210,14160,243
|
|
20230619,093500,211875760,14190,14200,14200,14190,107
|
|
20230619,093400,210357420,14230,14220,14230,14220,20
|
|
20230619,093300,210072860,14230,14230,14230,14230,1
|
|
20230619,093200,210058630,14230,14180,14230,14180,3
|
|
20230619,093100,210016040,14180,14180,14180,14180,48
|
|
20230619,093000,209335400,14170,14170,14170,14170,406
|
|
20230619,092900,203582380,14160,14150,14160,14150,162
|
|
20230619,092800,201290030,14150,14150,14150,14150,26
|
|
20230619,092700,200922130,14150,14140,14150,14140,117
|
|
20230619,092600,199267030,14150,14130,14150,14130,215
|
|
20230619,092500,196226960,14130,14150,14150,14130,151
|
|
20230619,092400,194091870,14140,14140,14140,14140,6
|
|
20230619,092300,194007030,14140,14150,14150,14140,203
|
|
20230619,092200,191136580,14150,14170,14170,14150,796
|
|
20230619,092100,179871460,14170,14210,14210,14170,447
|
|
20230619,092000,173531440,14200,14210,14220,14200,1476
|
|
20230619,091900,152568240,14220,14220,14220,14220,214
|
|
20230619,091800,149525160,14220,14220,14230,14220,156
|
|
20230619,091700,147306210,14230,14230,14230,14230,140
|
|
20230619,091600,145314010,14230,14240,14240,14230,340
|
|
20230619,091500,140475730,14230,14230,14240,14230,443
|
|
20230619,091400,134170500,14240,14240,14240,14230,673
|
|
20230619,091300,124589780,14240,14350,14350,14230,4384
|
|
20230619,091200,62086100,14300,14300,14300,14300,251
|
|
20230619,091100,58496800,14300,14300,14300,14300,0
|
|
20230619,091000,58496800,14300,14300,14300,14300,0
|
|
20230619,090900,58496800,14300,14300,14300,14300,0
|
|
20230619,090800,58496800,14300,14310,14310,14290,2600
|
|
20230619,090700,21314460,14310,14380,14380,14310,103
|
|
20230619,090600,19836380,14380,14380,14380,14380,130
|
|
20230619,090500,17966980,14380,14360,14380,14360,3
|
|
20230619,090400,17923870,14360,14360,14360,14360,17
|
|
20230619,090300,17679750,14360,14360,14360,14360,60
|
|
20230619,090200,16818150,14370,14380,14380,14370,227
|
|
20230619,090100,13555900,14380,14390,14390,14380,517
|
|
20230619,090000,6116440,14390,14390,14400,14390,425
|