650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,194700,984188260,14470,14470,14470,14470,291
|
|
20230620,194600,984188260,14470,14470,14470,14470,0
|
|
20230620,194500,984188260,14470,14470,14470,14470,0
|
|
20230620,194400,984188260,14470,14470,14470,14470,0
|
|
20230620,194300,984188260,14470,14470,14470,14470,0
|
|
20230620,194200,984188260,14470,14470,14470,14470,0
|
|
20230620,194100,984188260,14470,14470,14470,14470,0
|
|
20230620,194000,984188260,14470,14470,14470,14470,0
|
|
20230620,193900,984188260,14470,14470,14470,14470,0
|
|
20230620,193800,984188260,14470,14470,14470,14470,0
|
|
20230620,193700,984188260,14470,14470,14470,14470,0
|
|
20230620,193600,984188260,14470,14470,14470,14470,0
|
|
20230620,193500,984188260,14470,14470,14470,14470,0
|
|
20230620,193400,984188260,14470,14470,14470,14470,0
|
|
20230620,193300,984188260,14470,14470,14470,14470,0
|
|
20230620,193200,984188260,14470,14470,14470,14470,0
|
|
20230620,193100,984188260,14470,14470,14470,14470,0
|
|
20230620,193000,984188260,14470,14470,14470,14470,0
|
|
20230620,192900,984188260,14470,14470,14470,14470,0
|
|
20230620,192800,984188260,14470,14470,14470,14470,0
|
|
20230620,192700,984188260,14470,14470,14470,14470,0
|
|
20230620,192600,984188260,14470,14470,14470,14470,0
|
|
20230620,192500,984188260,14470,14470,14470,14470,0
|
|
20230620,192400,984188260,14470,14470,14470,14470,0
|
|
20230620,192300,984188260,14470,14470,14470,14470,0
|
|
20230620,192200,984188260,14470,14470,14470,14470,0
|
|
20230620,192100,984188260,14470,14470,14470,14470,0
|
|
20230620,192000,984188260,14470,14470,14470,14470,0
|
|
20230620,191900,984188260,14470,14470,14470,14470,0
|
|
20230620,191800,984188260,14470,14470,14470,14470,0
|
|
20230620,191700,984188260,14470,14470,14470,14470,291
|
|
20230620,191600,984188260,14470,14470,14470,14470,0
|
|
20230620,191500,984188260,14470,14470,14470,14470,0
|
|
20230620,191400,984188260,14470,14470,14470,14470,0
|
|
20230620,191300,984188260,14470,14470,14470,14470,0
|
|
20230620,191200,984188260,14470,14470,14470,14470,0
|
|
20230620,191100,984188260,14470,14470,14470,14470,0
|
|
20230620,191000,984188260,14470,14470,14470,14470,0
|
|
20230620,190900,984188260,14470,14470,14470,14470,0
|
|
20230620,190800,984188260,14470,14470,14470,14470,0
|
|
20230620,190700,984188260,14470,14470,14470,14470,0
|
|
20230620,190600,984188260,14470,14470,14470,14470,0
|
|
20230620,190500,984188260,14470,14470,14470,14470,0
|
|
20230620,190400,984188260,14470,14470,14470,14470,0
|
|
20230620,190300,984188260,14470,14470,14470,14470,0
|
|
20230620,190200,984188260,14470,14470,14470,14470,0
|
|
20230620,190100,984188260,14470,14470,14470,14470,0
|
|
20230620,190000,984188260,14470,14470,14470,14470,0
|
|
20230620,185900,984188260,14470,14470,14470,14470,0
|
|
20230620,185800,984188260,14470,14470,14470,14470,0
|
|
20230620,185700,984188260,14470,14470,14470,14470,0
|
|
20230620,185600,984188260,14470,14470,14470,14470,0
|
|
20230620,185500,984188260,14470,14470,14470,14470,0
|
|
20230620,185400,984188260,14470,14470,14470,14470,0
|
|
20230620,185300,984188260,14470,14470,14470,14470,0
|
|
20230620,185200,984188260,14470,14470,14470,14470,0
|
|
20230620,185100,984188260,14470,14470,14470,14470,0
|
|
20230620,185000,984188260,14470,14470,14470,14470,0
|
|
20230620,184900,984188260,14470,14470,14470,14470,0
|
|
20230620,184800,984188260,14470,14470,14470,14470,0
|
|
20230620,184700,984188260,14470,14470,14470,14470,291
|
|
20230620,184600,984188260,14470,14470,14470,14470,0
|
|
20230620,184500,984188260,14470,14470,14470,14470,0
|
|
20230620,184400,984188260,14470,14470,14470,14470,0
|
|
20230620,184300,984188260,14470,14470,14470,14470,0
|
|
20230620,184200,984188260,14470,14470,14470,14470,0
|
|
20230620,184100,984188260,14470,14470,14470,14470,0
|
|
20230620,184000,984188260,14470,14470,14470,14470,0
|
|
20230620,183900,984188260,14470,14470,14470,14470,0
|
|
20230620,183800,984188260,14470,14470,14470,14470,0
|
|
20230620,183700,984188260,14470,14470,14470,14470,0
|
|
20230620,183600,984188260,14470,14470,14470,14470,0
|
|
20230620,183500,984188260,14470,14470,14470,14470,0
|
|
20230620,183400,984188260,14470,14470,14470,14470,0
|
|
20230620,183300,984188260,14470,14470,14470,14470,0
|
|
20230620,183200,984188260,14470,14470,14470,14470,0
|
|
20230620,183100,984188260,14470,14470,14470,14470,0
|
|
20230620,183000,984188260,14470,14470,14470,14470,0
|
|
20230620,182900,984188260,14470,14470,14470,14470,0
|
|
20230620,182800,984188260,14470,14470,14470,14470,0
|
|
20230620,182700,984188260,14470,14470,14470,14470,0
|
|
20230620,182600,984188260,14470,14470,14470,14470,0
|
|
20230620,182500,984188260,14470,14470,14470,14470,0
|
|
20230620,182400,984188260,14470,14470,14470,14470,0
|
|
20230620,182300,984188260,14470,14470,14470,14470,0
|
|
20230620,182200,984188260,14470,14470,14470,14470,0
|
|
20230620,182100,984188260,14470,14470,14470,14470,0
|
|
20230620,182000,984188260,14470,14470,14470,14470,0
|
|
20230620,181900,984188260,14470,14470,14470,14470,0
|
|
20230620,181800,984188260,14470,14470,14470,14470,0
|
|
20230620,181700,984188260,14470,14470,14470,14470,291
|
|
20230620,181600,984188260,14470,14470,14470,14470,0
|
|
20230620,181500,984188260,14470,14470,14470,14470,0
|
|
20230620,181400,984188260,14470,14470,14470,14470,0
|
|
20230620,181300,984188260,14470,14470,14470,14470,0
|
|
20230620,181200,984188260,14470,14470,14470,14470,0
|
|
20230620,181100,984188260,14470,14470,14470,14470,0
|
|
20230620,181000,984188260,14470,14470,14470,14470,0
|
|
20230620,180900,984188260,14470,14470,14470,14470,0
|
|
20230620,180800,984188260,14470,14470,14470,14470,0
|
|
20230620,180700,984188260,14470,14470,14470,14470,0
|
|
20230620,180600,984188260,14470,14470,14470,14470,0
|
|
20230620,180500,984188260,14470,14470,14470,14470,0
|
|
20230620,180400,984188260,14470,14470,14470,14470,0
|
|
20230620,180300,984188260,14470,14470,14470,14470,0
|
|
20230620,180200,984188260,14470,14470,14470,14470,0
|
|
20230620,180100,984188260,14470,14470,14470,14470,0
|
|
20230620,180000,984188260,14470,14470,14470,14470,0
|
|
20230620,175900,984188260,14470,14470,14470,14470,0
|
|
20230620,175800,984188260,14470,14470,14470,14470,0
|
|
20230620,175700,984188260,14470,14470,14470,14470,0
|
|
20230620,175600,984188260,14470,14470,14470,14470,0
|
|
20230620,175500,984188260,14470,14470,14470,14470,0
|
|
20230620,175400,984188260,14470,14470,14470,14470,0
|
|
20230620,175300,984188260,14470,14470,14470,14470,0
|
|
20230620,175200,984188260,14470,14470,14470,14470,0
|
|
20230620,175100,984188260,14470,14470,14470,14470,0
|
|
20230620,175000,984188260,14470,14470,14470,14470,0
|
|
20230620,174900,984188260,14470,14470,14470,14470,0
|
|
20230620,174800,984188260,14470,14470,14470,14470,0
|
|
20230620,174700,984188260,14470,14470,14470,14470,291
|
|
20230620,174600,984188260,14470,14470,14470,14470,0
|
|
20230620,174500,984188260,14470,14470,14470,14470,0
|
|
20230620,174400,984188260,14470,14470,14470,14470,0
|
|
20230620,174300,984188260,14470,14470,14470,14470,0
|
|
20230620,174200,984188260,14470,14470,14470,14470,0
|
|
20230620,174100,984188260,14470,14470,14470,14470,0
|
|
20230620,174000,984188260,14470,14470,14470,14470,0
|
|
20230620,173900,984188260,14470,14470,14470,14470,0
|
|
20230620,173800,984188260,14470,14470,14470,14470,0
|
|
20230620,173700,984188260,14470,14470,14470,14470,0
|
|
20230620,173600,984188260,14470,14470,14470,14470,0
|
|
20230620,173500,984188260,14470,14470,14470,14470,0
|
|
20230620,173400,984188260,14470,14470,14470,14470,0
|
|
20230620,173300,984188260,14470,14470,14470,14470,0
|
|
20230620,173200,984188260,14470,14470,14470,14470,0
|
|
20230620,173100,984188260,14470,14470,14470,14470,0
|
|
20230620,173000,984188260,14470,14470,14470,14470,0
|
|
20230620,172900,984188260,14470,14470,14470,14470,0
|
|
20230620,172800,984188260,14470,14470,14470,14470,0
|
|
20230620,172700,984188260,14470,14470,14470,14470,0
|
|
20230620,172600,984188260,14470,14470,14470,14470,0
|
|
20230620,172500,984188260,14470,14470,14470,14470,0
|
|
20230620,172400,984188260,14470,14470,14470,14470,0
|
|
20230620,172300,984188260,14470,14470,14470,14470,0
|
|
20230620,172200,984188260,14470,14470,14470,14470,0
|
|
20230620,172100,984188260,14470,14470,14470,14470,0
|
|
20230620,172000,984188260,14470,14470,14470,14470,0
|
|
20230620,171900,984188260,14470,14470,14470,14470,0
|
|
20230620,171800,984188260,14470,14470,14470,14470,0
|
|
20230620,171700,984188260,14470,14470,14470,14470,291
|
|
20230620,171600,984188260,14470,14470,14470,14470,0
|
|
20230620,171500,984188260,14470,14470,14470,14470,0
|
|
20230620,171400,984188260,14470,14470,14470,14470,0
|
|
20230620,171300,984188260,14470,14470,14470,14470,0
|
|
20230620,171200,984188260,14470,14470,14470,14470,0
|
|
20230620,171100,984188260,14470,14470,14470,14470,0
|
|
20230620,171000,984188260,14470,14470,14470,14470,0
|
|
20230620,170900,984188260,14470,14470,14470,14470,0
|
|
20230620,170800,984188260,14470,14470,14470,14470,0
|
|
20230620,170700,984188260,14470,14470,14470,14470,0
|
|
20230620,170600,984188260,14470,14470,14470,14470,0
|
|
20230620,170500,984188260,14470,14470,14470,14470,0
|
|
20230620,170400,984188260,14470,14470,14470,14470,0
|
|
20230620,170300,984188260,14470,14470,14470,14470,0
|
|
20230620,170200,984188260,14470,14470,14470,14470,0
|
|
20230620,170100,984188260,14470,14470,14470,14470,0
|
|
20230620,170000,984188260,14470,14470,14470,14470,0
|
|
20230620,165900,984188260,14470,14470,14470,14470,0
|
|
20230620,165800,984188260,14470,14470,14470,14470,0
|
|
20230620,165700,984188260,14470,14470,14470,14470,0
|
|
20230620,165600,984188260,14470,14470,14470,14470,0
|
|
20230620,165500,984188260,14470,14470,14470,14470,0
|
|
20230620,165400,984188260,14470,14470,14470,14470,0
|
|
20230620,165300,984188260,14470,14470,14470,14470,0
|
|
20230620,165200,984188260,14470,14470,14470,14470,0
|
|
20230620,165100,984188260,14470,14470,14470,14470,0
|
|
20230620,165000,984188260,14470,14470,14470,14470,0
|
|
20230620,164900,984188260,14470,14470,14470,14470,0
|
|
20230620,164800,984188260,14470,14470,14470,14470,0
|
|
20230620,164700,984188260,14470,14470,14470,14470,291
|
|
20230620,164600,984188260,14470,14470,14470,14470,0
|
|
20230620,164500,984188260,14470,14470,14470,14470,0
|
|
20230620,164400,984188260,14470,14470,14470,14470,0
|
|
20230620,164300,984188260,14470,14470,14470,14470,0
|
|
20230620,164200,984188260,14470,14470,14470,14470,0
|
|
20230620,164100,984188260,14470,14470,14470,14470,0
|
|
20230620,164000,984188260,14470,14470,14470,14470,0
|
|
20230620,163900,984188260,14470,14470,14470,14470,0
|
|
20230620,163800,984188260,14470,14470,14470,14470,0
|
|
20230620,163700,984188260,14470,14470,14470,14470,0
|
|
20230620,163600,984188260,14470,14470,14470,14470,0
|
|
20230620,163500,984188260,14470,14470,14470,14470,0
|
|
20230620,163400,984188260,14470,14470,14470,14470,0
|
|
20230620,163300,984188260,14470,14470,14470,14470,0
|
|
20230620,163200,984188260,14470,14470,14470,14470,0
|
|
20230620,163100,984188260,14470,14470,14470,14470,0
|
|
20230620,163000,984188260,14470,14470,14470,14470,0
|
|
20230620,162900,984188260,14470,14470,14470,14470,0
|
|
20230620,162800,984188260,14470,14470,14470,14470,0
|
|
20230620,162700,984188260,14470,14470,14470,14470,0
|
|
20230620,162600,984188260,14470,14470,14470,14470,0
|
|
20230620,162500,984188260,14470,14470,14470,14470,0
|
|
20230620,162400,984188260,14470,14470,14470,14470,0
|
|
20230620,162300,984188260,14470,14470,14470,14470,0
|
|
20230620,162200,984188260,14470,14470,14470,14470,0
|
|
20230620,162100,984188260,14470,14470,14470,14470,0
|
|
20230620,162000,984188260,14470,14470,14470,14470,0
|
|
20230620,161900,984188260,14470,14470,14470,14470,0
|
|
20230620,161800,984188260,14470,14470,14470,14470,0
|
|
20230620,161700,984188260,14470,14470,14470,14470,291
|
|
20230620,161600,984188260,14470,14470,14470,14470,0
|
|
20230620,161500,984188260,14470,14470,14470,14470,0
|
|
20230620,161400,984188260,14470,14470,14470,14470,0
|
|
20230620,161300,984188260,14470,14470,14470,14470,0
|
|
20230620,161200,984188260,14470,14470,14470,14470,0
|
|
20230620,161100,984188260,14470,14470,14470,14470,0
|
|
20230620,161000,984188260,14470,14470,14470,14470,0
|
|
20230620,160900,984188260,14470,14470,14470,14470,0
|
|
20230620,160800,984188260,14470,14470,14470,14470,0
|
|
20230620,160700,984188260,14470,14470,14470,14470,0
|
|
20230620,160600,984188260,14470,14470,14470,14470,0
|
|
20230620,160500,984188260,14470,14470,14470,14470,0
|
|
20230620,160400,984188260,14470,14470,14470,14470,0
|
|
20230620,160300,984188260,14470,14470,14470,14470,0
|
|
20230620,160200,984188260,14470,14470,14470,14470,0
|
|
20230620,160100,984188260,14470,14470,14470,14470,0
|
|
20230620,160000,984188260,14470,14470,14470,14470,0
|
|
20230620,155900,984188260,14470,14470,14470,14470,0
|
|
20230620,155800,984188260,14470,14470,14470,14470,0
|
|
20230620,155700,984188260,14470,14470,14470,14470,0
|
|
20230620,155600,984188260,14470,14470,14470,14470,0
|
|
20230620,155500,984188260,14470,14470,14470,14470,0
|
|
20230620,155400,984188260,14470,14470,14470,14470,0
|
|
20230620,155300,984188260,14470,14470,14470,14470,0
|
|
20230620,155200,984188260,14470,14470,14470,14470,0
|
|
20230620,155100,984188260,14470,14470,14470,14470,0
|
|
20230620,155000,984188260,14470,14470,14470,14470,0
|
|
20230620,154900,984188260,14470,14470,14470,14470,0
|
|
20230620,154800,984188260,14470,14470,14470,14470,0
|
|
20230620,154700,984188260,14470,14470,14470,14470,291
|
|
20230620,154600,984188260,14470,14470,14470,14470,0
|
|
20230620,154500,984188260,14470,14470,14470,14470,0
|
|
20230620,154400,984188260,14470,14470,14470,14470,0
|
|
20230620,154300,984188260,14470,14470,14470,14470,0
|
|
20230620,154200,984188260,14470,14470,14470,14470,0
|
|
20230620,154100,984188260,14470,14470,14470,14470,0
|
|
20230620,154000,984188260,14470,14470,14470,14470,0
|
|
20230620,153900,984188260,14470,14470,14470,14470,0
|
|
20230620,153800,984188260,14470,14470,14470,14470,0
|
|
20230620,153700,984188260,14470,14470,14470,14470,0
|
|
20230620,153600,984188260,14470,14470,14470,14470,0
|
|
20230620,153500,984188260,14470,14470,14470,14470,0
|
|
20230620,153400,984188260,14470,14470,14470,14470,0
|
|
20230620,153300,984188260,14470,14470,14470,14470,0
|
|
20230620,153200,984188260,14470,14470,14470,14470,0
|
|
20230620,153100,984188260,14470,14470,14470,14470,0
|
|
20230620,153000,984188260,14470,14470,14470,14470,291
|
|
20230620,152900,979977490,14480,14480,14480,14480,0
|
|
20230620,152800,979977490,14480,14480,14480,14480,0
|
|
20230620,152700,979977490,14480,14480,14480,14480,0
|
|
20230620,152600,979977490,14480,14480,14480,14480,0
|
|
20230620,152500,979977490,14480,14480,14480,14480,0
|
|
20230620,152400,979977490,14480,14480,14480,14480,0
|
|
20230620,152300,979977490,14480,14480,14480,14480,0
|
|
20230620,152200,979977490,14480,14480,14480,14480,0
|
|
20230620,152100,979977490,14480,14480,14480,14480,0
|
|
20230620,152000,979977490,14480,14480,14480,14480,0
|
|
20230620,151900,979977490,14480,14420,14480,14420,875
|
|
20230620,151800,967342190,14420,14430,14430,14420,441
|
|
20230620,151700,960979470,14430,14430,14430,14430,44
|
|
20230620,151600,960344550,14430,14430,14430,14430,10
|
|
20230620,151500,960200250,14430,14430,14430,14430,18
|
|
20230620,151400,959940510,14430,14420,14430,14420,30
|
|
20230620,151300,959507720,14430,14430,14430,14430,20
|
|
20230620,151200,959219120,14430,14430,14430,14430,12
|
|
20230620,151100,959045960,14430,14430,14430,14420,60
|
|
20230620,151000,958180260,14430,14420,14430,14420,53
|
|
20230620,150900,957415770,14430,14430,14430,14430,28
|
|
20230620,150800,957011730,14430,14430,14430,14430,13
|
|
20230620,150700,956824140,14430,14430,14430,14430,18
|
|
20230620,150600,956564400,14430,14420,14430,14420,44
|
|
20230620,150500,955929630,14430,14470,14470,14420,894
|
|
20230620,150400,943017790,14470,14470,14480,14470,105
|
|
20230620,150300,941498330,14480,14470,14480,14470,12
|
|
20230620,150200,941324610,14470,14470,14480,14470,81
|
|
20230620,150100,940152460,14470,14480,14480,14470,103
|
|
20230620,150000,938662020,14480,14470,14480,14460,18
|
|
20230620,145900,938401500,14470,14470,14480,14470,46
|
|
20230620,145800,937735800,14470,14480,14480,14470,14
|
|
20230620,145700,937533130,14480,14480,14480,14470,1107
|
|
20230620,145600,921506700,14490,14490,14490,14490,52
|
|
20230620,145500,920753220,14490,14490,14490,14490,31
|
|
20230620,145400,920304030,14490,14490,14490,14490,12
|
|
20230620,145300,920130150,14480,14490,14490,14480,334
|
|
20230620,145200,915292660,14490,14490,14490,14490,25
|
|
20230620,145100,914930410,14490,14490,14490,14490,49
|
|
20230620,145000,914220400,14490,14490,14490,14490,10
|
|
20230620,144900,914075500,14490,14490,14490,14490,11
|
|
20230620,144800,913916110,14490,14490,14490,14490,18
|
|
20230620,144700,913655290,14490,14490,14490,14480,31
|
|
20230620,144600,913206110,14490,14490,14490,14490,11
|
|
20230620,144500,913046720,14490,14490,14490,14490,10
|
|
20230620,144400,912901820,14490,14490,14490,14490,33
|
|
20230620,144300,912423650,14480,14460,14480,14460,135
|
|
20230620,144200,910471110,14450,14450,14450,14450,542
|
|
20230620,144100,902639210,14450,14450,14450,14450,42
|
|
20230620,144000,902032310,14450,14450,14450,14450,94
|
|
20230620,143900,900674010,14450,14450,14450,14450,10
|
|
20230620,143800,900529510,14450,14450,14450,14450,73
|
|
20230620,143700,899474660,14450,14450,14450,14440,25
|
|
20230620,143600,899113440,14450,14450,14450,14450,25
|
|
20230620,143500,898752190,14450,14450,14450,14450,17
|
|
20230620,143400,898506540,14450,14450,14450,14450,10
|
|
20230620,143300,898362040,14450,14450,14450,14450,34
|
|
20230620,143200,897870740,14450,14450,14450,14450,9
|
|
20230620,143100,897740690,14450,14450,14450,14440,49
|
|
20230620,143000,897032950,14450,14450,14450,14450,20
|
|
20230620,142900,896743950,14440,14450,14450,14430,540
|
|
20230620,142800,888949040,14450,14450,14450,14450,10
|
|
20230620,142700,888804540,14450,14450,14450,14450,20
|
|
20230620,142600,888515540,14450,14450,14450,14450,9
|
|
20230620,142500,888385490,14450,14450,14450,14450,26
|
|
20230620,142400,888009790,14450,14450,14450,14450,23
|
|
20230620,142300,887677440,14450,14450,14450,14450,33
|
|
20230620,142200,887200590,14440,14450,14450,14440,418
|
|
20230620,142100,881164360,14450,14450,14450,14450,53
|
|
20230620,142000,880398510,14450,14450,14450,14450,22
|
|
20230620,141900,880080610,14450,14450,14450,14450,36
|
|
20230620,141800,879560410,14450,14450,14450,14450,28
|
|
20230620,141700,879155810,14450,14450,14450,14450,3
|
|
20230620,141600,879112460,14450,14450,14450,14450,15
|
|
20230620,141500,878895710,14450,14430,14450,14430,770
|
|
20230620,141400,867784590,14430,14430,14430,14430,12
|
|
20230620,141300,867611430,14430,14430,14430,14430,15
|
|
20230620,141200,867394980,14430,14450,14450,14430,352
|
|
20230620,141100,862313030,14450,14450,14450,14450,30
|
|
20230620,141000,861879530,14450,14450,14450,14450,32
|
|
20230620,140900,861417130,14450,14450,14450,14450,19
|
|
20230620,140800,861142580,14450,14450,14450,14450,10
|
|
20230620,140700,860998080,14450,14450,14450,14450,31
|
|
20230620,140600,860550130,14450,14450,14450,14450,11
|
|
20230620,140500,860391180,14450,14440,14450,14440,37
|
|
20230620,140400,859856820,14450,14450,14460,14450,51
|
|
20230620,140300,859119710,14450,14460,14460,14450,172
|
|
20230620,140200,856634090,14460,14460,14460,14460,8
|
|
20230620,140100,856518410,14450,14460,14460,14450,12
|
|
20230620,140000,856344940,14460,14460,14460,14460,35
|
|
20230620,135900,855838840,14460,14470,14470,14460,73
|
|
20230620,135800,854783230,14470,14480,14480,14470,80
|
|
20230620,135700,853625480,14480,14480,14480,14460,527
|
|
20230620,135600,846004040,14470,14480,14480,14470,86
|
|
20230620,135500,844759400,14480,14460,14480,14460,164
|
|
20230620,135400,842387900,14460,14450,14460,14440,105
|
|
20230620,135300,840870710,14460,14460,14460,14460,24
|
|
20230620,135200,840523670,14460,14460,14460,14460,19
|
|
20230620,135100,840248930,14440,14450,14460,14440,294
|
|
20230620,135000,836000780,14450,14450,14450,14450,79
|
|
20230620,134900,834859230,14450,14450,14450,14440,137
|
|
20230620,134800,832880580,14450,14450,14450,14450,26
|
|
20230620,134700,832504880,14450,14450,14450,14450,18
|
|
20230620,134600,832244780,14440,14450,14450,14440,231
|
|
20230620,134500,828908930,14450,14450,14450,14450,17
|
|
20230620,134400,828663280,14450,14450,14450,14450,20
|
|
20230620,134300,828374280,14450,14450,14450,14450,3
|
|
20230620,134200,828330930,14450,14450,14450,14450,59
|
|
20230620,134100,827478380,14450,14440,14450,14440,180
|
|
20230620,134000,824877390,14440,14450,14450,14440,519
|
|
20230620,133900,817382910,14450,14450,14450,14450,7
|
|
20230620,133800,817281760,14450,14450,14450,14450,43
|
|
20230620,133700,816660410,14450,14450,14450,14450,4
|
|
20230620,133600,816602610,14450,14450,14450,14450,20
|
|
20230620,133500,816313610,14450,14450,14450,14450,22
|
|
20230620,133400,815995710,14450,14440,14450,14440,120
|
|
20230620,133300,814261720,14440,14450,14450,14440,345
|
|
20230620,133200,809279470,14450,14450,14450,14450,16
|
|
20230620,133100,809048270,14450,14450,14450,14450,24
|
|
20230620,133000,808701470,14450,14450,14450,14450,134
|
|
20230620,132900,806765170,14450,14450,14450,14450,18
|
|
20230620,132800,806505070,14450,14450,14450,14450,3
|
|
20230620,132700,806461720,14450,14440,14450,14430,1289
|
|
20230620,132600,787857360,14440,14440,14440,14440,11
|
|
20230620,132500,787698520,14440,14440,14440,14440,11
|
|
20230620,132400,787539680,14440,14440,14440,14440,25
|
|
20230620,132300,787178680,14440,14440,14440,14440,37
|
|
20230620,132200,786644400,14440,14440,14440,14440,76
|
|
20230620,132100,785546960,14440,14440,14440,14440,11
|
|
20230620,132000,785388120,14420,14420,14420,14420,328
|
|
20230620,131900,780658360,14420,14420,14420,14420,12
|
|
20230620,131800,780485320,14420,14420,14420,14420,18
|
|
20230620,131700,780225760,14420,14420,14420,14420,10
|
|
20230620,131600,780081560,14420,14420,14420,14420,37
|
|
20230620,131500,779548020,14420,14420,14420,14420,31
|
|
20230620,131400,779101000,14420,14410,14420,14410,76
|
|
20230620,131300,778005580,14420,14420,14420,14420,20
|
|
20230620,131200,777717180,14420,14420,14420,14420,19
|
|
20230620,131100,777443200,14420,14420,14420,14420,22
|
|
20230620,131000,777125960,14420,14420,14420,14420,14
|
|
20230620,130900,776924080,14390,14390,14390,14390,484
|
|
20230620,130800,769959320,14390,14390,14390,14390,2034
|
|
20230620,130700,740690060,14390,14390,14390,14390,12
|
|
20230620,130600,740517380,14390,14390,14390,14380,200
|
|
20230620,130500,737641260,14390,14390,14390,14390,36
|
|
20230620,130400,737123220,14390,14390,14390,14390,2
|
|
20230620,130300,737094440,14390,14390,14390,14390,20
|
|
20230620,130200,736806640,14390,14390,14390,14390,30
|
|
20230620,130100,736374940,14380,14380,14380,14380,0
|
|
20230620,130000,736374940,14380,14390,14390,14380,31
|
|
20230620,125900,735928950,14390,14390,14390,14390,19
|
|
20230620,125800,735655540,14390,14390,14390,14390,20
|
|
20230620,125700,735367740,14390,14390,14390,14390,22
|
|
20230620,125600,735051160,14390,14400,14400,14380,249
|
|
20230620,125500,731468140,14390,14400,14400,14390,7
|
|
20230620,125400,731367380,14400,14400,14400,14400,81
|
|
20230620,125300,730200980,14390,14400,14400,14390,22
|
|
20230620,125200,729884280,14400,14400,14400,14400,8
|
|
20230620,125100,729769080,14400,14400,14400,14400,29
|
|
20230620,125000,729351480,14390,14410,14410,14390,16
|
|
20230620,124900,729121090,14400,14410,14410,14400,531
|
|
20230620,124800,721469640,14420,14420,14420,14420,10
|
|
20230620,124700,721325440,14420,14420,14420,14420,28
|
|
20230620,124600,720921680,14420,14420,14420,14420,12
|
|
20230620,124500,720748640,14420,14420,14420,14420,12
|
|
20230620,124400,720575600,14420,14420,14420,14420,28
|
|
20230620,124300,720171840,14420,14420,14420,14420,36
|
|
20230620,124200,719652720,14420,14420,14420,14420,14
|
|
20230620,124100,719450840,14420,14420,14420,14420,7
|
|
20230620,124000,719349900,14420,14420,14420,14410,53
|
|
20230620,123900,718585670,14420,14420,14420,14420,22
|
|
20230620,123800,718268430,14420,14420,14420,14420,29
|
|
20230620,123700,717850250,14420,14420,14420,14420,11
|
|
20230620,123600,717691630,14420,14410,14420,14410,16
|
|
20230620,123500,717460980,14420,14420,14420,14400,29
|
|
20230620,123400,717042940,14420,14430,14430,14380,107
|
|
20230620,123300,715500640,14430,14430,14430,14430,80
|
|
20230620,123200,714346240,14440,14440,14440,14440,38
|
|
20230620,123100,713797520,14440,14440,14440,14430,64
|
|
20230620,123000,712873870,14430,14430,14430,14430,65
|
|
20230620,122900,711935920,14430,14440,14440,14430,77
|
|
20230620,122800,710824740,14440,14440,14440,14440,19
|
|
20230620,122700,710550380,14440,14440,14440,14440,3
|
|
20230620,122600,710507060,14440,14440,14440,14380,254
|
|
20230620,122500,706847400,14440,14440,14440,14440,27
|
|
20230620,122400,706457520,14430,14430,14430,14430,22
|
|
20230620,122300,706140060,14440,14450,14450,14440,108
|
|
20230620,122200,704580330,14440,14460,14460,14440,86
|
|
20230620,122100,703337760,14460,14480,14480,14450,102
|
|
20230620,122000,701862680,14480,14470,14480,14470,631
|
|
20230620,121900,692729830,14480,14480,14480,14480,14
|
|
20230620,121800,692527110,14480,14480,14480,14480,8
|
|
20230620,121700,692411270,14480,14480,14480,14470,128
|
|
20230620,121600,690558850,14480,14470,14480,14470,24
|
|
20230620,121500,690211360,14470,14470,14470,14470,18
|
|
20230620,121400,689950900,14480,14480,14480,14480,27
|
|
20230620,121300,689559940,14480,14480,14480,14480,21
|
|
20230620,121200,689255860,14480,14470,14480,14470,20
|
|
20230620,121100,688966340,14480,14480,14480,14480,20
|
|
20230620,121000,688676740,14480,14480,14480,14480,30
|
|
20230620,120900,688242340,14480,14480,14480,14480,12
|
|
20230620,120800,688068580,14480,14480,14480,14480,10
|
|
20230620,120700,687923780,14480,14480,14480,14480,16
|
|
20230620,120600,687692100,14480,14480,14480,14480,221
|
|
20230620,120500,684492020,14490,14490,14490,14490,20
|
|
20230620,120400,684202220,14490,14490,14490,14490,11
|
|
20230620,120300,684042830,14490,14490,14490,14490,22
|
|
20230620,120200,683724050,14490,14490,14490,14480,43
|
|
20230620,120100,683101220,14490,14480,14490,14480,14
|
|
20230620,120000,682898420,14480,14480,14490,14480,36
|
|
20230620,115900,682377090,14480,14490,14490,14480,217
|
|
20230620,115800,679234690,14490,14490,14490,14490,24
|
|
20230620,115700,678886930,14480,14480,14480,14480,579
|
|
20230620,115600,670503010,14480,14490,14490,14480,23
|
|
20230620,115500,670169750,14490,14490,14490,14490,25
|
|
20230620,115400,669807500,14490,14490,14490,14490,10
|
|
20230620,115300,669662600,14470,14470,14470,14470,190
|
|
20230620,115200,666913300,14470,14460,14470,14460,24
|
|
20230620,115100,666566110,14450,14450,14450,14450,208
|
|
20230620,115000,663560510,14450,14450,14450,14450,4
|
|
20230620,114900,663502710,14450,14450,14450,14450,49
|
|
20230620,114800,662794660,14450,14450,14450,14450,21
|
|
20230620,114700,662491210,14450,14450,14450,14450,12
|
|
20230620,114600,662317810,14440,14440,14440,14440,334
|
|
20230620,114500,657494850,14440,14440,14440,14440,13
|
|
20230620,114400,657307130,14440,14440,14440,14440,26
|
|
20230620,114300,656931690,14440,14440,14440,14440,28
|
|
20230620,114200,656527370,14440,14440,14440,14440,6
|
|
20230620,114100,656440730,14440,14430,14440,14430,41
|
|
20230620,114000,655849010,14440,14440,14440,14430,435
|
|
20230620,113900,649571700,14440,14440,14440,14440,3
|
|
20230620,113800,649528380,14440,14440,14440,14440,17
|
|
20230620,113700,649282900,14440,14440,14440,14440,189
|
|
20230620,113600,646553740,14440,14440,14440,14440,13
|
|
20230620,113500,646366020,14440,14440,14440,14440,3
|
|
20230620,113400,646322700,14440,14440,14440,14440,211
|
|
20230620,113300,643275860,14420,14420,14420,14420,0
|
|
20230620,113200,643275860,14420,14400,14420,14400,1142
|
|
20230620,113100,626831040,14400,14400,14400,14400,23
|
|
20230620,113000,626499840,14400,14400,14400,14400,35
|
|
20230620,112900,625995840,14400,14400,14400,14400,126
|
|
20230620,112800,624181440,14400,14440,14440,14390,345
|
|
20230620,112700,619213020,14440,14450,14450,14440,63
|
|
20230620,112600,618303210,14440,14450,14450,14440,19
|
|
20230620,112500,618028670,14450,14470,14470,14450,199
|
|
20230620,112400,615152050,14470,14460,14470,14460,10
|
|
20230620,112300,615007370,14460,14470,14470,14460,141
|
|
20230620,112200,612968480,14470,14460,14470,14460,299
|
|
20230620,112100,608644790,14470,14460,14470,14460,116
|
|
20230620,112000,606967270,14470,14470,14470,14460,183
|
|
20230620,111900,604320050,14470,14470,14470,14460,321
|
|
20230620,111800,599678180,14470,14470,14470,14470,27
|
|
20230620,111700,599287490,14460,14470,14470,14460,53
|
|
20230620,111600,598521080,14470,14470,14470,14460,70
|
|
20230620,111500,597508680,14470,14490,14490,14470,162
|
|
20230620,111400,595163640,14490,14490,14500,14490,143
|
|
20230620,111300,593091530,14490,14500,14500,14490,64
|
|
20230620,111200,592164030,14500,14500,14500,14500,16
|
|
20230620,111100,591932030,14490,14490,14500,14490,172
|
|
20230620,111000,589439530,14500,14500,14500,14490,46
|
|
20230620,110900,588772830,14500,14510,14510,14500,738
|
|
20230620,110800,578071740,14510,14520,14520,14510,68
|
|
20230620,110700,577084980,14510,14520,14520,14510,372
|
|
20230620,110600,571686540,14520,14520,14520,14520,10
|
|
20230620,110500,571541340,14520,14520,14520,14520,17
|
|
20230620,110400,571294500,14520,14520,14520,14510,225
|
|
20230620,110300,568029500,14520,14520,14520,14520,20
|
|
20230620,110200,567739100,14520,14530,14530,14520,387
|
|
20230620,110100,562119830,14530,14520,14540,14520,413
|
|
20230620,110000,556121470,14520,14500,14520,14500,649
|
|
20230620,105900,546706650,14490,14490,14490,14480,373
|
|
20230620,105800,541302180,14490,14500,14500,14490,155
|
|
20230620,105700,539056070,14500,14490,14500,14490,21
|
|
20230620,105600,538751580,14500,14500,14500,14500,18
|
|
20230620,105500,538490580,14500,14510,14510,14500,145
|
|
20230620,105400,536387380,14510,14510,14510,14510,34
|
|
20230620,105300,535894040,14510,14520,14520,14510,65
|
|
20230620,105200,534950700,14520,14520,14520,14510,376
|
|
20230620,105100,529492030,14530,14520,14530,14520,278
|
|
20230620,105000,525455240,14530,14530,14530,14530,76
|
|
20230620,104900,524350960,14520,14490,14520,14490,2335
|
|
20230620,104800,490488960,14490,14480,14490,14480,107
|
|
20230620,104700,488939530,14480,14480,14480,14470,879
|
|
20230620,104600,476218930,14470,14490,14490,14470,229
|
|
20230620,104500,472902060,14490,14480,14490,14480,88
|
|
20230620,104400,471627340,14480,14490,14490,14480,21
|
|
20230620,104300,471323230,14490,14480,14490,14480,316
|
|
20230620,104200,466747400,14490,14490,14490,14490,71
|
|
20230620,104100,465718610,14490,14490,14490,14490,9
|
|
20230620,104000,465588200,14480,14500,14500,14480,330
|
|
20230620,103900,460803250,14500,14480,14510,14480,582
|
|
20230620,103800,452364810,14480,14480,14480,14470,1542
|
|
20230620,103700,430042750,14460,14490,14490,14460,314
|
|
20230620,103600,425496090,14500,14500,14500,14500,33
|
|
20230620,103500,425017590,14510,14490,14510,14490,610
|
|
20230620,103400,416175810,14490,14490,14490,14490,15
|
|
20230620,103300,415958460,14490,14480,14490,14470,326
|
|
20230620,103200,411236720,14480,14490,14490,14480,16
|
|
20230620,103100,411004920,14490,14500,14510,14490,787
|
|
20230620,103000,399598900,14490,14420,14500,14420,7051
|
|
20230620,102900,297663370,14430,14400,14430,14400,1877
|
|
20230620,102800,270606400,14400,14390,14400,14390,86
|
|
20230620,102700,269368010,14400,14400,14400,14400,67
|
|
20230620,102600,268403210,14390,14400,14400,14390,13
|
|
20230620,102500,268216110,14400,14400,14400,14400,12
|
|
20230620,102400,268043310,14400,14400,14400,14400,23
|
|
20230620,102300,267712110,14400,14400,14400,14400,71
|
|
20230620,102200,266689710,14400,14400,14420,14400,679
|
|
20230620,102100,256908000,14390,14380,14390,14370,821
|
|
20230620,102000,245104190,14380,14380,14380,14380,26
|
|
20230620,101900,244730310,14380,14370,14380,14350,2726
|
|
20230620,101800,205606280,14380,14380,14380,14380,24
|
|
20230620,101700,205261160,14370,14370,14370,14370,6
|
|
20230620,101600,205174940,14370,14380,14380,14370,167
|
|
20230620,101500,202774870,14380,14370,14380,14370,141
|
|
20230620,101400,200748600,14370,14350,14370,14350,927
|
|
20230620,101300,187436810,14360,14360,14360,14360,15
|
|
20230620,101200,187221410,14360,14360,14360,14360,33
|
|
20230620,101100,186747530,14360,14360,14360,14360,3
|
|
20230620,101000,186704450,14360,14360,14360,14360,11
|
|
20230620,100900,186546490,14360,14360,14360,14360,36
|
|
20230620,100800,186029530,14360,14360,14360,14350,207
|
|
20230620,100700,183058960,14360,14350,14360,14340,804
|
|
20230620,100600,171522890,14350,14360,14360,14350,83
|
|
20230620,100500,170331770,14360,14360,14360,14360,315
|
|
20230620,100400,165808370,14360,14360,14370,14360,97
|
|
20230620,100300,164415440,14360,14370,14370,14360,90
|
|
20230620,100200,163122820,14370,14370,14370,14370,157
|
|
20230620,100100,160866730,14360,14370,14370,14360,107
|
|
20230620,100000,159330040,14370,14370,14370,14370,11
|
|
20230620,095900,159171970,14360,14380,14380,14360,205
|
|
20230620,095800,156226120,14380,14380,14380,14370,264
|
|
20230620,095700,152429860,14380,14390,14390,14370,354
|
|
20230620,095600,147342070,14390,14340,14390,14340,1529
|
|
20230620,095500,125394150,14340,14340,14340,14340,5
|
|
20230620,095400,125322450,14340,14340,14340,14340,147
|
|
20230620,095300,123214470,14340,14330,14340,14330,189
|
|
20230620,095200,120505950,14330,14320,14330,14320,477
|
|
20230620,095100,113675190,14290,14320,14320,14290,20
|
|
20230620,095000,113389190,14320,14320,14320,14310,76
|
|
20230620,094900,112301370,14320,14320,14320,14320,100
|
|
20230620,094800,110869370,14320,14320,14320,14320,123
|
|
20230620,094700,109108010,14320,14320,14320,14290,51
|
|
20230620,094600,108378310,14320,14320,14320,14320,6
|
|
20230620,094500,108292390,14320,14320,14320,14320,1
|
|
20230620,094400,108278070,14290,14320,14320,14290,176
|
|
20230620,094300,105759800,14320,14320,14320,14320,116
|
|
20230620,094200,104098680,14320,14310,14320,14310,6
|
|
20230620,094100,104012770,14330,14320,14330,14310,40
|
|
20230620,094000,103439920,14300,14300,14300,14300,0
|
|
20230620,093900,103439920,14300,14300,14300,14300,182
|
|
20230620,093800,100837320,14300,14300,14300,14300,14
|
|
20230620,093700,100637120,14300,14300,14300,14300,74
|
|
20230620,093600,99578920,14300,14290,14300,14290,20
|
|
20230620,093500,99292960,14290,14290,14300,14290,33
|
|
20230620,093400,98821230,14300,14300,14300,14300,42
|
|
20230620,093300,98220630,14300,14300,14300,14300,4
|
|
20230620,093200,98163430,14320,14320,14320,14320,24
|
|
20230620,093100,97819750,14320,14320,14320,14260,145
|
|
20230620,093000,95746430,14300,14320,14320,14300,118
|
|
20230620,092900,94058840,14320,14320,14320,14320,18
|
|
20230620,092800,93801080,14310,14300,14310,14280,115
|
|
20230620,092700,92158260,14310,14330,14330,14310,160
|
|
20230620,092600,89867990,14330,14340,14340,14330,163
|
|
20230620,092500,87531980,14330,14340,14340,14330,35
|
|
20230620,092400,87030180,14340,14340,14340,14340,35
|
|
20230620,092300,86528280,14330,14330,14330,14330,200
|
|
20230620,092200,83662280,14340,14360,14360,14340,21
|
|
20230620,092100,83360980,14360,14320,14370,14320,1161
|
|
20230620,092000,66708240,14310,14300,14310,14300,545
|
|
20230620,091900,58911480,14300,14300,14300,14300,135
|
|
20230620,091800,56980980,14300,14300,14300,14300,3
|
|
20230620,091700,56938080,14300,14300,14310,14300,54
|
|
20230620,091600,56165750,14290,14310,14310,14290,22
|
|
20230620,091500,55851150,14310,14310,14310,14310,1
|
|
20230620,091400,55836840,14310,14260,14320,14260,38
|
|
20230620,091300,55293080,14220,14220,14220,14210,305
|
|
20230620,091200,50956570,14220,14230,14230,14220,266
|
|
20230620,091100,47172530,14240,14260,14260,14240,395
|
|
20230620,091000,41544840,14270,14280,14290,14270,223
|
|
20230620,090900,38360390,14310,14310,14310,14310,2
|
|
20230620,090800,38331770,14320,14320,14320,14320,68
|
|
20230620,090700,37358010,14330,14320,14330,14320,143
|
|
20230620,090600,35308840,14320,14320,14320,14320,0
|
|
20230620,090500,35308840,14320,14330,14330,14320,861
|
|
20230620,090400,22970720,14330,14320,14350,14320,225
|
|
20230620,090300,19745430,14330,14320,14370,14320,706
|
|
20230620,090200,9608730,14320,14250,14320,14250,347
|
|
20230620,090100,4641880,14250,14250,14250,14250,27
|
|
20230620,090000,4257130,14250,14230,14250,14230,299
|