658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195500,393093590,14410,14410,14410,14410,216
|
|
20230619,195400,393093590,14410,14410,14410,14410,0
|
|
20230619,195300,393093590,14410,14410,14410,14410,0
|
|
20230619,195200,393093590,14410,14410,14410,14410,0
|
|
20230619,195100,393093590,14410,14410,14410,14410,0
|
|
20230619,195000,393093590,14410,14410,14410,14410,0
|
|
20230619,194900,393093590,14410,14410,14410,14410,0
|
|
20230619,194800,393093590,14410,14410,14410,14410,0
|
|
20230619,194700,393093590,14410,14410,14410,14410,0
|
|
20230619,194600,393093590,14410,14410,14410,14410,0
|
|
20230619,194500,393093590,14410,14410,14410,14410,0
|
|
20230619,194400,393093590,14410,14410,14410,14410,0
|
|
20230619,194300,393093590,14410,14410,14410,14410,0
|
|
20230619,194200,393093590,14410,14410,14410,14410,0
|
|
20230619,194100,393093590,14410,14410,14410,14410,0
|
|
20230619,194000,393093590,14410,14410,14410,14410,0
|
|
20230619,193900,393093590,14410,14410,14410,14410,0
|
|
20230619,193800,393093590,14410,14410,14410,14410,0
|
|
20230619,193700,393093590,14410,14410,14410,14410,0
|
|
20230619,193600,393093590,14410,14410,14410,14410,0
|
|
20230619,193500,393093590,14410,14410,14410,14410,0
|
|
20230619,193400,393093590,14410,14410,14410,14410,0
|
|
20230619,193300,393093590,14410,14410,14410,14410,0
|
|
20230619,193200,393093590,14410,14410,14410,14410,0
|
|
20230619,193100,393093590,14410,14410,14410,14410,0
|
|
20230619,193000,393093590,14410,14410,14410,14410,0
|
|
20230619,192900,393093590,14410,14410,14410,14410,0
|
|
20230619,192800,393093590,14410,14410,14410,14410,0
|
|
20230619,192700,393093590,14410,14410,14410,14410,0
|
|
20230619,192600,393093590,14410,14410,14410,14410,0
|
|
20230619,192500,393093590,14410,14410,14410,14410,216
|
|
20230619,192400,393093590,14410,14410,14410,14410,0
|
|
20230619,192300,393093590,14410,14410,14410,14410,0
|
|
20230619,192200,393093590,14410,14410,14410,14410,0
|
|
20230619,192100,393093590,14410,14410,14410,14410,0
|
|
20230619,192000,393093590,14410,14410,14410,14410,0
|
|
20230619,191900,393093590,14410,14410,14410,14410,0
|
|
20230619,191800,393093590,14410,14410,14410,14410,0
|
|
20230619,191700,393093590,14410,14410,14410,14410,0
|
|
20230619,191600,393093590,14410,14410,14410,14410,0
|
|
20230619,191500,393093590,14410,14410,14410,14410,0
|
|
20230619,191400,393093590,14410,14410,14410,14410,0
|
|
20230619,191300,393093590,14410,14410,14410,14410,0
|
|
20230619,191200,393093590,14410,14410,14410,14410,0
|
|
20230619,191100,393093590,14410,14410,14410,14410,0
|
|
20230619,191000,393093590,14410,14410,14410,14410,0
|
|
20230619,190900,393093590,14410,14410,14410,14410,0
|
|
20230619,190800,393093590,14410,14410,14410,14410,0
|
|
20230619,190700,393093590,14410,14410,14410,14410,0
|
|
20230619,190600,393093590,14410,14410,14410,14410,0
|
|
20230619,190500,393093590,14410,14410,14410,14410,0
|
|
20230619,190400,393093590,14410,14410,14410,14410,0
|
|
20230619,190300,393093590,14410,14410,14410,14410,0
|
|
20230619,190200,393093590,14410,14410,14410,14410,0
|
|
20230619,190100,393093590,14410,14410,14410,14410,0
|
|
20230619,190000,393093590,14410,14410,14410,14410,0
|
|
20230619,185900,393093590,14410,14410,14410,14410,0
|
|
20230619,185800,393093590,14410,14410,14410,14410,0
|
|
20230619,185700,393093590,14410,14410,14410,14410,0
|
|
20230619,185600,393093590,14410,14410,14410,14410,0
|
|
20230619,185500,393093590,14410,14410,14410,14410,216
|
|
20230619,185400,393093590,14410,14410,14410,14410,0
|
|
20230619,185300,393093590,14410,14410,14410,14410,0
|
|
20230619,185200,393093590,14410,14410,14410,14410,0
|
|
20230619,185100,393093590,14410,14410,14410,14410,0
|
|
20230619,185000,393093590,14410,14410,14410,14410,0
|
|
20230619,184900,393093590,14410,14410,14410,14410,0
|
|
20230619,184800,393093590,14410,14410,14410,14410,0
|
|
20230619,184700,393093590,14410,14410,14410,14410,0
|
|
20230619,184600,393093590,14410,14410,14410,14410,0
|
|
20230619,184500,393093590,14410,14410,14410,14410,0
|
|
20230619,184400,393093590,14410,14410,14410,14410,0
|
|
20230619,184300,393093590,14410,14410,14410,14410,0
|
|
20230619,184200,393093590,14410,14410,14410,14410,0
|
|
20230619,184100,393093590,14410,14410,14410,14410,0
|
|
20230619,184000,393093590,14410,14410,14410,14410,0
|
|
20230619,183900,393093590,14410,14410,14410,14410,0
|
|
20230619,183800,393093590,14410,14410,14410,14410,0
|
|
20230619,183700,393093590,14410,14410,14410,14410,0
|
|
20230619,183600,393093590,14410,14410,14410,14410,0
|
|
20230619,183500,393093590,14410,14410,14410,14410,0
|
|
20230619,183400,393093590,14410,14410,14410,14410,0
|
|
20230619,183300,393093590,14410,14410,14410,14410,0
|
|
20230619,183200,393093590,14410,14410,14410,14410,0
|
|
20230619,183100,393093590,14410,14410,14410,14410,0
|
|
20230619,183000,393093590,14410,14410,14410,14410,0
|
|
20230619,182900,393093590,14410,14410,14410,14410,0
|
|
20230619,182800,393093590,14410,14410,14410,14410,0
|
|
20230619,182700,393093590,14410,14410,14410,14410,0
|
|
20230619,182600,393093590,14410,14410,14410,14410,0
|
|
20230619,182500,393093590,14410,14410,14410,14410,216
|
|
20230619,182400,393093590,14410,14410,14410,14410,0
|
|
20230619,182300,393093590,14410,14410,14410,14410,0
|
|
20230619,182200,393093590,14410,14410,14410,14410,0
|
|
20230619,182100,393093590,14410,14410,14410,14410,0
|
|
20230619,182000,393093590,14410,14410,14410,14410,0
|
|
20230619,181900,393093590,14410,14410,14410,14410,0
|
|
20230619,181800,393093590,14410,14410,14410,14410,0
|
|
20230619,181700,393093590,14410,14410,14410,14410,0
|
|
20230619,181600,393093590,14410,14410,14410,14410,0
|
|
20230619,181500,393093590,14410,14410,14410,14410,0
|
|
20230619,181400,393093590,14410,14410,14410,14410,0
|
|
20230619,181300,393093590,14410,14410,14410,14410,0
|
|
20230619,181200,393093590,14410,14410,14410,14410,0
|
|
20230619,181100,393093590,14410,14410,14410,14410,0
|
|
20230619,181000,393093590,14410,14410,14410,14410,0
|
|
20230619,180900,393093590,14410,14410,14410,14410,0
|
|
20230619,180800,393093590,14410,14410,14410,14410,0
|
|
20230619,180700,393093590,14410,14410,14410,14410,0
|
|
20230619,180600,393093590,14410,14410,14410,14410,0
|
|
20230619,180500,393093590,14410,14410,14410,14410,0
|
|
20230619,180400,393093590,14410,14410,14410,14410,0
|
|
20230619,180300,393093590,14410,14410,14410,14410,0
|
|
20230619,180200,393093590,14410,14410,14410,14410,0
|
|
20230619,180100,393093590,14410,14410,14410,14410,0
|
|
20230619,180000,393093590,14410,14410,14410,14410,0
|
|
20230619,175900,393093590,14410,14410,14410,14410,0
|
|
20230619,175800,393093590,14410,14410,14410,14410,0
|
|
20230619,175700,393093590,14410,14410,14410,14410,0
|
|
20230619,175600,393093590,14410,14410,14410,14410,0
|
|
20230619,175500,393093590,14410,14410,14410,14410,216
|
|
20230619,175400,393093590,14410,14410,14410,14410,0
|
|
20230619,175300,393093590,14410,14410,14410,14410,0
|
|
20230619,175200,393093590,14410,14410,14410,14410,0
|
|
20230619,175100,393093590,14410,14410,14410,14410,0
|
|
20230619,175000,393093590,14410,14410,14410,14410,0
|
|
20230619,174900,393093590,14410,14410,14410,14410,0
|
|
20230619,174800,393093590,14410,14410,14410,14410,0
|
|
20230619,174700,393093590,14410,14410,14410,14410,0
|
|
20230619,174600,393093590,14410,14410,14410,14410,0
|
|
20230619,174500,393093590,14410,14410,14410,14410,0
|
|
20230619,174400,393093590,14410,14410,14410,14410,0
|
|
20230619,174300,393093590,14410,14410,14410,14410,0
|
|
20230619,174200,393093590,14410,14410,14410,14410,0
|
|
20230619,174100,393093590,14410,14410,14410,14410,0
|
|
20230619,174000,393093590,14410,14410,14410,14410,0
|
|
20230619,173900,393093590,14410,14410,14410,14410,0
|
|
20230619,173800,393093590,14410,14410,14410,14410,0
|
|
20230619,173700,393093590,14410,14410,14410,14410,0
|
|
20230619,173600,393093590,14410,14410,14410,14410,0
|
|
20230619,173500,393093590,14410,14410,14410,14410,0
|
|
20230619,173400,393093590,14410,14410,14410,14410,0
|
|
20230619,173300,393093590,14410,14410,14410,14410,0
|
|
20230619,173200,393093590,14410,14410,14410,14410,0
|
|
20230619,173100,393093590,14410,14410,14410,14410,0
|
|
20230619,173000,393093590,14410,14410,14410,14410,0
|
|
20230619,172900,393093590,14410,14410,14410,14410,0
|
|
20230619,172800,393093590,14410,14410,14410,14410,0
|
|
20230619,172700,393093590,14410,14410,14410,14410,0
|
|
20230619,172600,393093590,14410,14410,14410,14410,0
|
|
20230619,172500,393093590,14410,14410,14410,14410,216
|
|
20230619,172400,393093590,14410,14410,14410,14410,0
|
|
20230619,172300,393093590,14410,14410,14410,14410,0
|
|
20230619,172200,393093590,14410,14410,14410,14410,0
|
|
20230619,172100,393093590,14410,14410,14410,14410,0
|
|
20230619,172000,393093590,14410,14410,14410,14410,0
|
|
20230619,171900,393093590,14410,14410,14410,14410,0
|
|
20230619,171800,393093590,14410,14410,14410,14410,0
|
|
20230619,171700,393093590,14410,14410,14410,14410,0
|
|
20230619,171600,393093590,14410,14410,14410,14410,0
|
|
20230619,171500,393093590,14410,14410,14410,14410,0
|
|
20230619,171400,393093590,14410,14410,14410,14410,0
|
|
20230619,171300,393093590,14410,14410,14410,14410,0
|
|
20230619,171200,393093590,14410,14410,14410,14410,0
|
|
20230619,171100,393093590,14410,14410,14410,14410,0
|
|
20230619,171000,393093590,14410,14410,14410,14410,0
|
|
20230619,170900,393093590,14410,14410,14410,14410,0
|
|
20230619,170800,393093590,14410,14410,14410,14410,0
|
|
20230619,170700,393093590,14410,14410,14410,14410,0
|
|
20230619,170600,393093590,14410,14410,14410,14410,0
|
|
20230619,170500,393093590,14410,14410,14410,14410,0
|
|
20230619,170400,393093590,14410,14410,14410,14410,0
|
|
20230619,170300,393093590,14410,14410,14410,14410,0
|
|
20230619,170200,393093590,14410,14410,14410,14410,0
|
|
20230619,170100,393093590,14410,14410,14410,14410,0
|
|
20230619,170000,393093590,14410,14410,14410,14410,0
|
|
20230619,165900,393093590,14410,14410,14410,14410,0
|
|
20230619,165800,393093590,14410,14410,14410,14410,0
|
|
20230619,165700,393093590,14410,14410,14410,14410,0
|
|
20230619,165600,393093590,14410,14410,14410,14410,0
|
|
20230619,165500,393093590,14410,14410,14410,14410,216
|
|
20230619,165400,393093590,14410,14410,14410,14410,0
|
|
20230619,165300,393093590,14410,14410,14410,14410,0
|
|
20230619,165200,393093590,14410,14410,14410,14410,0
|
|
20230619,165100,393093590,14410,14410,14410,14410,0
|
|
20230619,165000,393093590,14410,14410,14410,14410,0
|
|
20230619,164900,393093590,14410,14410,14410,14410,0
|
|
20230619,164800,393093590,14410,14410,14410,14410,0
|
|
20230619,164700,393093590,14410,14410,14410,14410,0
|
|
20230619,164600,393093590,14410,14410,14410,14410,0
|
|
20230619,164500,393093590,14410,14410,14410,14410,0
|
|
20230619,164400,393093590,14410,14410,14410,14410,0
|
|
20230619,164300,393093590,14410,14410,14410,14410,0
|
|
20230619,164200,393093590,14410,14410,14410,14410,0
|
|
20230619,164100,393093590,14410,14410,14410,14410,0
|
|
20230619,164000,393093590,14410,14410,14410,14410,0
|
|
20230619,163900,393093590,14410,14410,14410,14410,0
|
|
20230619,163800,393093590,14410,14410,14410,14410,0
|
|
20230619,163700,393093590,14410,14410,14410,14410,0
|
|
20230619,163600,393093590,14410,14410,14410,14410,0
|
|
20230619,163500,393093590,14410,14410,14410,14410,0
|
|
20230619,163400,393093590,14410,14410,14410,14410,0
|
|
20230619,163300,393093590,14410,14410,14410,14410,0
|
|
20230619,163200,393093590,14410,14410,14410,14410,0
|
|
20230619,163100,393093590,14410,14410,14410,14410,0
|
|
20230619,163000,393093590,14410,14410,14410,14410,0
|
|
20230619,162900,393093590,14410,14410,14410,14410,0
|
|
20230619,162800,393093590,14410,14410,14410,14410,0
|
|
20230619,162700,393093590,14410,14410,14410,14410,0
|
|
20230619,162600,393093590,14410,14410,14410,14410,0
|
|
20230619,162500,393093590,14410,14410,14410,14410,216
|
|
20230619,162400,393093590,14410,14410,14410,14410,0
|
|
20230619,162300,393093590,14410,14410,14410,14410,0
|
|
20230619,162200,393093590,14410,14410,14410,14410,0
|
|
20230619,162100,393093590,14410,14410,14410,14410,0
|
|
20230619,162000,393093590,14410,14410,14410,14410,0
|
|
20230619,161900,393093590,14410,14410,14410,14410,0
|
|
20230619,161800,393093590,14410,14410,14410,14410,0
|
|
20230619,161700,393093590,14410,14410,14410,14410,0
|
|
20230619,161600,393093590,14410,14410,14410,14410,0
|
|
20230619,161500,393093590,14410,14410,14410,14410,0
|
|
20230619,161400,393093590,14410,14410,14410,14410,0
|
|
20230619,161300,393093590,14410,14410,14410,14410,0
|
|
20230619,161200,393093590,14410,14410,14410,14410,0
|
|
20230619,161100,393093590,14410,14410,14410,14410,0
|
|
20230619,161000,393093590,14410,14410,14410,14410,0
|
|
20230619,160900,393093590,14410,14410,14410,14410,0
|
|
20230619,160800,393093590,14410,14410,14410,14410,0
|
|
20230619,160700,393093590,14410,14410,14410,14410,0
|
|
20230619,160600,393093590,14410,14410,14410,14410,0
|
|
20230619,160500,393093590,14410,14410,14410,14410,0
|
|
20230619,160400,393093590,14410,14410,14410,14410,0
|
|
20230619,160300,393093590,14410,14410,14410,14410,0
|
|
20230619,160200,393093590,14410,14410,14410,14410,0
|
|
20230619,160100,393093590,14410,14410,14410,14410,0
|
|
20230619,160000,393093590,14410,14410,14410,14410,0
|
|
20230619,155900,393093590,14410,14410,14410,14410,0
|
|
20230619,155800,393093590,14410,14410,14410,14410,0
|
|
20230619,155700,393093590,14410,14410,14410,14410,0
|
|
20230619,155600,393093590,14410,14410,14410,14410,0
|
|
20230619,155500,393093590,14410,14410,14410,14410,216
|
|
20230619,155400,393093590,14410,14410,14410,14410,0
|
|
20230619,155300,393093590,14410,14410,14410,14410,0
|
|
20230619,155200,393093590,14410,14410,14410,14410,0
|
|
20230619,155100,393093590,14410,14410,14410,14410,0
|
|
20230619,155000,393093590,14410,14410,14410,14410,0
|
|
20230619,154900,393093590,14410,14410,14410,14410,0
|
|
20230619,154800,393093590,14410,14410,14410,14410,0
|
|
20230619,154700,393093590,14410,14410,14410,14410,0
|
|
20230619,154600,393093590,14410,14410,14410,14410,0
|
|
20230619,154500,393093590,14410,14410,14410,14410,0
|
|
20230619,154400,393093590,14410,14410,14410,14410,0
|
|
20230619,154300,393093590,14410,14410,14410,14410,0
|
|
20230619,154200,393093590,14410,14410,14410,14410,0
|
|
20230619,154100,393093590,14410,14410,14410,14410,0
|
|
20230619,154000,393093590,14410,14410,14410,14410,0
|
|
20230619,153900,393093590,14410,14410,14410,14410,0
|
|
20230619,153800,393093590,14410,14410,14410,14410,0
|
|
20230619,153700,393093590,14410,14410,14410,14410,0
|
|
20230619,153600,393093590,14410,14410,14410,14410,0
|
|
20230619,153500,393093590,14410,14410,14410,14410,0
|
|
20230619,153400,393093590,14410,14410,14410,14410,0
|
|
20230619,153300,393093590,14410,14410,14410,14410,0
|
|
20230619,153200,393093590,14410,14410,14410,14410,0
|
|
20230619,153100,393093590,14410,14410,14410,14410,0
|
|
20230619,153000,393093590,14410,14410,14410,14410,216
|
|
20230619,152900,389981030,14410,14410,14410,14410,0
|
|
20230619,152800,389981030,14410,14410,14410,14410,0
|
|
20230619,152700,389981030,14410,14410,14410,14410,0
|
|
20230619,152600,389981030,14410,14410,14410,14410,0
|
|
20230619,152500,389981030,14410,14410,14410,14410,0
|
|
20230619,152400,389981030,14410,14410,14410,14410,0
|
|
20230619,152300,389981030,14410,14410,14410,14410,0
|
|
20230619,152200,389981030,14410,14410,14410,14410,0
|
|
20230619,152100,389981030,14410,14410,14410,14410,0
|
|
20230619,152000,389981030,14410,14410,14410,14410,0
|
|
20230619,151900,389981030,14410,14390,14410,14390,24
|
|
20230619,151800,389635650,14410,14390,14410,14390,5
|
|
20230619,151700,389563640,14410,14410,14410,14410,57
|
|
20230619,151600,388742270,14410,14410,14410,14410,33
|
|
20230619,151500,388266740,14420,14420,14420,14420,0
|
|
20230619,151400,388266740,14420,14410,14420,14410,90
|
|
20230619,151300,386969730,14420,14420,14420,14420,0
|
|
20230619,151200,386969730,14420,14420,14420,14420,0
|
|
20230619,151100,386969730,14420,14420,14420,14420,0
|
|
20230619,151000,386969730,14420,14380,14420,14380,61
|
|
20230619,150900,386091650,14380,14380,14380,14380,0
|
|
20230619,150800,386091650,14380,14390,14390,14380,7
|
|
20230619,150700,385990970,14380,14390,14390,14380,23
|
|
20230619,150600,385660050,14390,14390,14400,14390,35
|
|
20230619,150500,385156120,14390,14390,14390,14390,31
|
|
20230619,150400,384710030,14390,14390,14390,14390,0
|
|
20230619,150300,384710030,14390,14390,14390,14390,0
|
|
20230619,150200,384710030,14390,14400,14400,14390,102
|
|
20230619,150100,383242000,14400,14400,14400,14400,5
|
|
20230619,150000,383170000,14420,14450,14460,14420,112
|
|
20230619,145900,381550880,14460,14440,14460,14440,33
|
|
20230619,145800,381073930,14450,14430,14450,14420,55
|
|
20230619,145700,380280230,14420,14430,14430,14420,30
|
|
20230619,145600,379847350,14420,14420,14420,14420,34
|
|
20230619,145500,379357070,14420,14420,14420,14420,13
|
|
20230619,145400,379169610,14420,14420,14420,14420,28
|
|
20230619,145300,378765850,14420,14420,14420,14420,27
|
|
20230619,145200,378376510,14420,14420,14420,14420,28
|
|
20230619,145100,377972750,14430,14430,14430,14420,48
|
|
20230619,145000,377280120,14430,14430,14430,14430,18
|
|
20230619,144900,377020380,14430,14430,14460,14430,107
|
|
20230619,144800,375474690,14430,14450,14450,14430,102
|
|
20230619,144700,374000830,14450,14430,14450,14430,43
|
|
20230619,144600,373379780,14430,14450,14450,14430,29
|
|
20230619,144500,372960890,14460,14460,14460,14460,0
|
|
20230619,144400,372960890,14460,14440,14460,14440,93
|
|
20230619,144300,371617630,14450,14400,14450,14400,47
|
|
20230619,144200,370939180,14400,14390,14400,14390,49
|
|
20230619,144100,370233660,14390,14420,14420,14390,53
|
|
20230619,144000,369470120,14420,14420,14420,14420,2
|
|
20230619,143900,369441280,14420,14450,14450,14420,39
|
|
20230619,143800,368877910,14400,14420,14420,14400,26
|
|
20230619,143700,368503200,14420,14450,14450,14420,103
|
|
20230619,143600,367016460,14450,14420,14450,14420,66
|
|
20230619,143500,366063510,14450,14430,14450,14430,113
|
|
20230619,143400,364432200,14420,14420,14420,14420,1
|
|
20230619,143300,364417780,14430,14450,14450,14430,36
|
|
20230619,143200,363898140,14440,14440,14450,14420,76
|
|
20230619,143100,362800310,14420,14420,14440,14420,35
|
|
20230619,143000,362295070,14420,14420,14420,14420,7
|
|
20230619,142900,362194130,14430,14420,14440,14420,56
|
|
20230619,142800,361385780,14430,14420,14430,14420,9
|
|
20230619,142700,361255990,14430,14430,14430,14430,20
|
|
20230619,142600,360967390,14440,14440,14440,14430,73
|
|
20230619,142500,359913350,14420,14420,14420,14420,6
|
|
20230619,142400,359826830,14430,14420,14430,14420,34
|
|
20230619,142300,359336270,14420,14410,14420,14410,5
|
|
20230619,142200,359264210,14410,14420,14440,14410,33
|
|
20230619,142100,358787800,14420,14420,14440,14420,80
|
|
20230619,142000,357632910,14420,14430,14430,14420,17
|
|
20230619,141900,357387750,14430,14420,14430,14420,57
|
|
20230619,141800,356565540,14420,14420,14420,14420,0
|
|
20230619,141700,356565540,14420,14420,14420,14420,0
|
|
20230619,141600,356565540,14420,14420,14420,14420,40
|
|
20230619,141500,355988740,14420,14420,14420,14420,0
|
|
20230619,141400,355988740,14420,14420,14420,14420,0
|
|
20230619,141300,355988740,14420,14420,14420,14420,27
|
|
20230619,141200,355599400,14420,14430,14430,14420,77
|
|
20230619,141100,354488430,14410,14430,14430,14410,34
|
|
20230619,141000,353997930,14430,14410,14430,14410,202
|
|
20230619,140900,351084470,14420,14410,14420,14410,33
|
|
20230619,140800,350608710,14420,14410,14420,14390,29
|
|
20230619,140700,350190570,14420,14420,14420,14420,13
|
|
20230619,140600,350003110,14410,14420,14430,14410,41
|
|
20230619,140500,349411630,14420,14410,14430,14410,38
|
|
20230619,140400,348863440,14410,14410,14410,14410,5
|
|
20230619,140300,348791390,14430,14420,14430,14420,57
|
|
20230619,140200,347969040,14420,14420,14430,14420,34
|
|
20230619,140100,347478480,14420,14420,14420,14420,5
|
|
20230619,140000,347406380,14420,14420,14420,14420,0
|
|
20230619,135900,347406380,14420,14420,14420,14420,17
|
|
20230619,135800,347161240,14430,14420,14430,14420,53
|
|
20230619,135700,346396560,14420,14420,14420,14420,24
|
|
20230619,135600,346050480,14430,14420,14430,14420,16
|
|
20230619,135500,345819630,14420,14420,14430,14420,77
|
|
20230619,135400,344708730,14420,14430,14430,14420,28
|
|
20230619,135300,344304700,14420,14420,14420,14420,5
|
|
20230619,135200,344232600,14410,14410,14410,14410,1
|
|
20230619,135100,344218190,14420,14430,14430,14420,9
|
|
20230619,135000,344088330,14430,14430,14440,14430,30
|
|
20230619,134900,343655160,14430,14430,14440,14430,17
|
|
20230619,134800,343409710,14430,14430,14440,14430,61
|
|
20230619,134700,342529200,14430,14430,14430,14430,14
|
|
20230619,134600,342327180,14430,14430,14430,14430,0
|
|
20230619,134500,342327180,14430,14430,14430,14430,69
|
|
20230619,134400,341331510,14430,14430,14430,14430,100
|
|
20230619,134300,339888510,14430,14430,14430,14430,27
|
|
20230619,134200,339498900,14430,14430,14430,14430,136
|
|
20230619,134100,337536420,14430,14420,14430,14420,37
|
|
20230619,134000,337002600,14420,14430,14440,14420,354
|
|
20230619,133900,331896250,14420,14420,14420,14420,2
|
|
20230619,133800,331867410,14420,14430,14430,14420,71
|
|
20230619,133700,330842900,14420,14420,14420,14420,3
|
|
20230619,133600,330799640,14420,14420,14420,14420,3
|
|
20230619,133500,330756380,14430,14440,14440,14420,83
|
|
20230619,133400,329558410,14430,14430,14430,14430,1
|
|
20230619,133300,329543980,14440,14430,14440,14430,32
|
|
20230619,133200,329082090,14430,14430,14430,14430,5
|
|
20230619,133100,329009940,14440,14430,14440,14430,49
|
|
20230619,133000,328302450,14430,14430,14440,14390,175
|
|
20230619,132900,325780490,14430,14430,14430,14430,22
|
|
20230619,132800,325463030,14430,14430,14430,14430,56
|
|
20230619,132700,324654950,14440,14430,14440,14430,61
|
|
20230619,132600,323774450,14440,14440,14440,14440,34
|
|
20230619,132500,323283490,14440,14430,14450,14430,61
|
|
20230619,132400,322402550,14440,14440,14440,14440,32
|
|
20230619,132300,321940470,14440,14440,14440,14440,5
|
|
20230619,132200,321868270,14440,14410,14440,14400,76
|
|
20230619,132100,320772650,14400,14440,14440,14400,70
|
|
20230619,132000,319763560,14440,14430,14440,14430,41
|
|
20230619,131900,319171650,14440,14440,14440,14440,34
|
|
20230619,131800,318680690,14440,14450,14450,14440,36
|
|
20230619,131700,318160560,14450,14450,14450,14450,40
|
|
20230619,131600,317582560,14450,14450,14450,14450,28
|
|
20230619,131500,317177960,14460,14460,14460,14460,41
|
|
20230619,131400,316585100,14460,14460,14460,14460,0
|
|
20230619,131300,316585100,14460,14460,14460,14460,27
|
|
20230619,131200,316194680,14460,14460,14460,14460,27
|
|
20230619,131100,315804260,14460,14460,14460,14460,56
|
|
20230619,131000,314994500,14460,14460,14460,14460,27
|
|
20230619,130900,314604080,14440,14440,14440,14440,55
|
|
20230619,130800,313809880,14450,14450,14450,14450,14
|
|
20230619,130700,313607580,14450,14450,14450,14450,304
|
|
20230619,130600,309214780,14440,14450,14450,14440,52
|
|
20230619,130500,308463770,14450,14450,14450,14450,0
|
|
20230619,130400,308463770,14450,14450,14450,14440,118
|
|
20230619,130300,306758870,14450,14450,14450,14450,0
|
|
20230619,130200,306758870,14450,14450,14450,14450,27
|
|
20230619,130100,306368720,14450,14450,14450,14450,55
|
|
20230619,130000,305573970,14440,14430,14450,14430,856
|
|
20230619,125900,293215850,14430,14430,14430,14430,27
|
|
20230619,125800,292826240,14400,14400,14400,14400,0
|
|
20230619,125700,292826240,14400,14400,14400,14400,72
|
|
20230619,125600,291789440,14390,14390,14390,14390,6
|
|
20230619,125500,291703100,14400,14400,14400,14400,1
|
|
20230619,125400,291688700,14400,14400,14400,14400,69
|
|
20230619,125300,290695100,14400,14400,14400,14400,0
|
|
20230619,125200,290695100,14400,14400,14400,14400,41
|
|
20230619,125100,290104700,14400,14400,14400,14400,0
|
|
20230619,125000,290104700,14400,14400,14400,14400,83
|
|
20230619,124900,288909500,14390,14390,14390,14390,15
|
|
20230619,124800,288693650,14400,14400,14400,14400,0
|
|
20230619,124700,288693650,14400,14400,14400,14400,27
|
|
20230619,124600,288304850,14400,14400,14400,14400,0
|
|
20230619,124500,288304850,14400,14400,14400,14400,37
|
|
20230619,124400,287772050,14400,14400,14400,14400,84
|
|
20230619,124300,286562450,14390,14390,14390,14390,4
|
|
20230619,124200,286504890,14400,14400,14400,14400,0
|
|
20230619,124100,286504890,14400,14400,14400,14400,41
|
|
20230619,124000,285914490,14400,14400,14400,14400,0
|
|
20230619,123900,285914490,14400,14400,14400,14400,27
|
|
20230619,123800,285525690,14320,14320,14320,14320,240
|
|
20230619,123700,282088890,14320,14430,14430,14320,308
|
|
20230619,123600,277668560,14430,14410,14430,14410,28
|
|
20230619,123500,277264540,14420,14420,14420,14420,0
|
|
20230619,123400,277264540,14420,14410,14430,14410,42
|
|
20230619,123300,276658910,14410,14410,14410,14410,28
|
|
20230619,123200,276255430,14410,14410,14410,14410,0
|
|
20230619,123100,276255430,14410,14410,14410,14410,27
|
|
20230619,123000,275866360,14410,14400,14410,14400,75
|
|
20230619,122900,274785770,14400,14400,14400,14400,39
|
|
20230619,122800,274224170,14390,14390,14390,14390,0
|
|
20230619,122700,274224170,14390,14390,14390,14390,0
|
|
20230619,122600,274224170,14390,14390,14390,14390,27
|
|
20230619,122500,273835640,14320,14340,14350,14320,305
|
|
20230619,122400,269466330,14350,14400,14400,14340,322
|
|
20230619,122300,264844860,14400,14400,14400,14400,0
|
|
20230619,122200,264844860,14400,14400,14400,14400,0
|
|
20230619,122100,264844860,14400,14400,14400,14400,27
|
|
20230619,122000,264456060,14350,14410,14410,14350,144
|
|
20230619,121900,262387160,14410,14410,14410,14410,0
|
|
20230619,121800,262387160,14410,14410,14410,14390,66
|
|
20230619,121700,261436480,14410,14410,14410,14410,0
|
|
20230619,121600,261436480,14410,14410,14410,14410,28
|
|
20230619,121500,261033000,14410,14410,14410,14410,1
|
|
20230619,121400,261018590,14350,14380,14380,14350,270
|
|
20230619,121300,257142430,14410,14410,14410,14410,84
|
|
20230619,121200,255931990,14410,14410,14410,14410,38
|
|
20230619,121100,255384410,14410,14410,14410,14410,104
|
|
20230619,121000,253885770,14410,14410,14410,14410,12
|
|
20230619,120900,253712850,14410,14410,14410,14410,0
|
|
20230619,120800,253712850,14410,14410,14410,14410,27
|
|
20230619,120700,253323780,14380,14380,14380,14380,210
|
|
20230619,120600,250303980,14370,14370,14370,14360,75
|
|
20230619,120500,249226480,14380,14380,14380,14380,0
|
|
20230619,120400,249226480,14380,14370,14380,14370,145
|
|
20230619,120300,247141700,14370,14370,14370,14370,84
|
|
20230619,120200,245934620,14370,14370,14370,14370,14
|
|
20230619,120100,245733440,14370,14370,14370,14370,27
|
|
20230619,120000,245345450,14370,14370,14370,14370,15
|
|
20230619,115900,245129900,14350,14350,14350,14350,0
|
|
20230619,115800,245129900,14350,14370,14370,14350,128
|
|
20230619,115700,243292540,14380,14380,14380,14380,114
|
|
20230619,115600,241653220,14380,14380,14380,14380,57
|
|
20230619,115500,240833560,14380,14380,14380,14380,41
|
|
20230619,115400,240243980,14380,14380,14380,14380,0
|
|
20230619,115300,240243980,14380,14380,14380,14380,54
|
|
20230619,115200,239467460,14350,14350,14350,14350,0
|
|
20230619,115100,239467460,14350,14350,14350,14350,0
|
|
20230619,115000,239467460,14350,14350,14350,14350,250
|
|
20230619,114900,235879960,14350,14360,14360,14350,114
|
|
20230619,114800,234243650,14360,14370,14370,14360,138
|
|
20230619,114700,232261700,14370,14370,14370,14370,28
|
|
20230619,114600,231859340,14380,14380,14380,14380,14
|
|
20230619,114500,231658020,14380,14380,14380,14380,27
|
|
20230619,114400,231269760,14360,14360,14360,14350,200
|
|
20230619,114300,228398260,14360,14360,14360,14360,41
|
|
20230619,114200,227809500,14360,14360,14360,14360,341
|
|
20230619,114100,222912740,14350,14360,14360,14350,15
|
|
20230619,114000,222697400,14360,14360,14360,14360,27
|
|
20230619,113900,222309680,14360,14360,14360,14360,70
|
|
20230619,113800,221304480,14360,14360,14360,14360,28
|
|
20230619,113700,220902400,14360,14360,14360,14360,13
|
|
20230619,113600,220715720,14350,14340,14350,14340,24
|
|
20230619,113500,220371550,14350,14430,14430,14350,630
|
|
20230619,113400,211316950,14430,14430,14430,14430,1
|
|
20230619,113300,211302520,14440,14440,14440,14440,13
|
|
20230619,113200,211114800,14450,14450,14450,14450,68
|
|
20230619,113100,210132200,14450,14450,14450,14450,10
|
|
20230619,113000,209987700,14460,14460,14470,14460,46
|
|
20230619,112900,209322350,14460,14460,14460,14460,28
|
|
20230619,112800,208917470,14450,14450,14450,14450,10
|
|
20230619,112700,208772970,14470,14460,14470,14460,54
|
|
20230619,112600,207991860,14470,14470,14470,14470,27
|
|
20230619,112500,207601170,14460,14460,14470,14460,30
|
|
20230619,112400,207167360,14460,14460,14460,14460,0
|
|
20230619,112300,207167360,14460,14450,14460,14450,21
|
|
20230619,112200,206863780,14460,14450,14470,14450,86
|
|
20230619,112100,205619970,14450,14450,14450,14450,4
|
|
20230619,112000,205562170,14460,14460,14460,14460,27
|
|
20230619,111900,205171750,14450,14450,14450,14450,1
|
|
20230619,111800,205157300,14440,14450,14450,14440,501
|
|
20230619,111700,197917860,14450,14450,14450,14450,27
|
|
20230619,111600,197527710,14450,14450,14450,14440,72
|
|
20230619,111500,196487620,14450,14440,14450,14440,11
|
|
20230619,111400,196328770,14400,14440,14450,14400,115
|
|
20230619,111300,194670390,14440,14440,14440,14440,25
|
|
20230619,111200,194309390,14490,14440,14490,14440,78
|
|
20230619,111100,193180990,14460,14460,14460,14460,11
|
|
20230619,111000,193021930,14460,14460,14460,14460,16
|
|
20230619,110900,192790570,14460,14460,14460,14460,1
|
|
20230619,110800,192776110,14490,14490,14490,14490,29
|
|
20230619,110700,192355900,14490,14490,14490,14490,1
|
|
20230619,110600,192341410,14500,14500,14500,14500,0
|
|
20230619,110500,192341410,14500,14480,14500,14480,58
|
|
20230619,110400,191500560,14440,14440,14440,14440,0
|
|
20230619,110300,191500560,14440,14440,14440,14440,3
|
|
20230619,110200,191457240,14430,14430,14430,14430,0
|
|
20230619,110100,191457240,14430,14430,14430,14430,0
|
|
20230619,110000,191457240,14430,14430,14430,14430,0
|
|
20230619,105900,191457240,14430,14430,14430,14430,61
|
|
20230619,105800,190577010,14430,14430,14430,14430,28
|
|
20230619,105700,190172970,14430,14440,14440,14430,186
|
|
20230619,105600,187487600,14470,14470,14470,14470,0
|
|
20230619,105500,187487600,14470,14490,14490,14470,36
|
|
20230619,105400,186966520,14500,14500,14500,14500,0
|
|
20230619,105300,186966520,14500,14460,14500,14460,21
|
|
20230619,105200,186662820,14510,14510,14510,14510,2
|
|
20230619,105100,186633800,14510,14510,14510,14510,29
|
|
20230619,105000,186213010,14460,14460,14460,14460,61
|
|
20230619,104900,185330950,14460,14460,14460,14460,0
|
|
20230619,104800,185330950,14460,14460,14460,14460,1
|
|
20230619,104700,185316490,14470,14470,14470,14470,28
|
|
20230619,104600,184911330,14500,14500,14500,14500,0
|
|
20230619,104500,184911330,14500,14530,14540,14500,355
|
|
20230619,104400,179761730,14540,14520,14540,14460,71
|
|
20230619,104300,178730900,14520,14520,14520,14520,1
|
|
20230619,104200,178716380,14450,14510,14510,14450,55
|
|
20230619,104100,177918510,14500,14480,14500,14480,344
|
|
20230619,104000,172930860,14470,14450,14470,14430,367
|
|
20230619,103900,167630910,14460,14460,14460,14460,2
|
|
20230619,103800,167601990,14460,14460,14460,14450,160
|
|
20230619,103700,165289690,14460,14460,14460,14450,235
|
|
20230619,103600,161891910,14460,14460,14460,14460,113
|
|
20230619,103500,160257930,14460,14490,14490,14460,100
|
|
20230619,103400,158810330,14490,14490,14490,14490,34
|
|
20230619,103300,158317670,14500,14520,14520,14500,193
|
|
20230619,103200,155518290,14520,14520,14520,14520,6
|
|
20230619,103100,155431170,14530,14550,14550,14530,187
|
|
20230619,103000,152711620,14550,14560,14560,14550,46
|
|
20230619,102900,152042010,14560,14560,14560,14560,100
|
|
20230619,102800,150586010,14560,14560,14560,14560,66
|
|
20230619,102700,149625050,14550,14550,14570,14550,95
|
|
20230619,102600,148242070,14550,14530,14550,14530,139
|
|
20230619,102500,146220500,14540,14520,14540,14520,115
|
|
20230619,102400,144550090,14520,14500,14520,14500,89
|
|
20230619,102300,143258820,14510,14500,14510,14500,41
|
|
20230619,102200,142663940,14500,14500,14500,14500,16
|
|
20230619,102100,142431940,14500,14500,14500,14500,28
|
|
20230619,102000,142025940,14490,14490,14490,14490,10
|
|
20230619,101900,141881040,14490,14490,14490,14490,10
|
|
20230619,101800,141736140,14490,14490,14490,14490,30
|
|
20230619,101700,141301440,14500,14490,14500,14490,97
|
|
20230619,101600,139895630,14490,14490,14490,14490,0
|
|
20230619,101500,139895630,14490,14480,14490,14480,47
|
|
20230619,101400,139214740,14500,14480,14500,14470,691
|
|
20230619,101300,129202940,14480,14470,14490,14470,165
|
|
20230619,101200,126814260,14460,14420,14460,14400,547
|
|
20230619,101100,118916200,14410,14400,14410,14390,45
|
|
20230619,101000,118268340,14390,14420,14420,14390,187
|
|
20230619,100900,115574930,14410,14400,14410,14400,21
|
|
20230619,100800,115272360,14410,14420,14420,14410,65
|
|
20230619,100700,114335390,14400,14390,14420,14380,637
|
|
20230619,100600,105160250,14390,14390,14390,14390,41
|
|
20230619,100500,104570260,14400,14400,14400,14400,23
|
|
20230619,100400,104239060,14390,14330,14390,14330,1123
|
|
20230619,100300,88117280,14320,14310,14320,14310,323
|
|
20230619,100200,83493980,14300,14300,14300,14300,0
|
|
20230619,100100,83493980,14300,14300,14300,14300,63
|
|
20230619,100000,82593080,14300,14260,14300,14260,62
|
|
20230619,095900,81706520,14300,14290,14300,14290,33
|
|
20230619,095800,81234640,14290,14290,14290,14290,100
|
|
20230619,095700,79805640,14290,14290,14290,14290,28
|
|
20230619,095600,79405520,14250,14250,14250,14250,3
|
|
20230619,095500,79362770,14300,14300,14300,14300,0
|
|
20230619,095400,79362770,14300,14300,14300,14300,28
|
|
20230619,095300,78962370,14300,14300,14300,14300,0
|
|
20230619,095200,78962370,14300,14300,14300,14300,33
|
|
20230619,095100,78490470,14300,14300,14300,14300,1
|
|
20230619,095000,78476170,14300,14300,14300,14300,61
|
|
20230619,094900,77603870,14210,14210,14210,14210,0
|
|
20230619,094800,77603870,14210,14300,14300,14210,133
|
|
20230619,094700,75710970,14300,14300,14300,14300,28
|
|
20230619,094600,75310570,14300,14290,14300,14290,33
|
|
20230619,094500,74838720,14300,14300,14300,14300,0
|
|
20230619,094400,74838720,14300,14300,14300,14300,33
|
|
20230619,094300,74366820,14300,14300,14300,14300,0
|
|
20230619,094200,74366820,14300,14300,14300,14300,0
|
|
20230619,094100,74366820,14300,14300,14300,14300,35
|
|
20230619,094000,73866320,14300,14300,14300,14170,314
|
|
20230619,093900,69408620,14300,14270,14300,14270,33
|
|
20230619,093800,68936760,14190,14230,14230,14190,1008
|
|
20230619,093700,54616370,14300,14300,14300,14300,0
|
|
20230619,093600,54616370,14300,14300,14300,14300,0
|
|
20230619,093500,54616370,14300,14230,14300,14230,944
|
|
20230619,093400,41181680,14240,14250,14250,14240,151
|
|
20230619,093300,39030780,14250,14250,14250,14250,0
|
|
20230619,093200,39030780,14250,14250,14250,14250,0
|
|
20230619,093100,39030780,14250,14250,14250,14250,5
|
|
20230619,093000,38959530,14250,14250,14250,14250,0
|
|
20230619,092900,38959530,14250,14250,14250,14250,6
|
|
20230619,092800,38874030,14250,14250,14250,14250,53
|
|
20230619,092700,38118780,14300,14300,14300,14300,33
|
|
20230619,092600,37646880,14250,14300,14300,14250,140
|
|
20230619,092500,35651580,14300,14300,14300,14300,27
|
|
20230619,092400,35265480,14300,14280,14300,14280,33
|
|
20230619,092300,34793840,14240,14240,14240,14240,0
|
|
20230619,092200,34793840,14240,14240,14240,14240,0
|
|
20230619,092100,34793840,14240,14240,14240,14240,0
|
|
20230619,092000,34793840,14240,14300,14300,14240,34
|
|
20230619,091900,34307700,14230,14230,14230,14230,200
|
|
20230619,091800,31461700,14230,14240,14300,14230,530
|
|
20230619,091700,23919400,14300,14300,14300,14300,0
|
|
20230619,091600,23919400,14300,14300,14300,14300,0
|
|
20230619,091500,23919400,14300,14310,14310,14300,2
|
|
20230619,091400,23890790,14320,14330,14340,14230,39
|
|
20230619,091300,23332530,14230,14230,14230,14230,150
|
|
20230619,091200,21198030,14230,14230,14230,14230,0
|
|
20230619,091100,21198030,14230,14320,14340,14230,69
|
|
20230619,091000,20208920,14340,14230,14340,14230,84
|
|
20230619,090900,19005200,14230,14230,14230,14230,0
|
|
20230619,090800,19005200,14230,14230,14230,14230,200
|
|
20230619,090700,16159200,14230,14230,14230,14230,54
|
|
20230619,090600,15390780,14230,14230,14230,14230,21
|
|
20230619,090500,15091950,14230,14300,14300,14230,365
|
|
20230619,090400,9885240,14300,14300,14300,14300,0
|
|
20230619,090300,9885240,14300,14300,14300,14300,0
|
|
20230619,090200,9885240,14300,14280,14300,14280,149
|
|
20230619,090100,7757240,14280,14280,14280,14280,1
|
|
20230619,090000,7742960,14280,14340,14350,14280,540
|