686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,202300,315443120,14420,14420,14420,14420,532
|
|
20230629,202200,315443120,14420,14420,14420,14420,0
|
|
20230629,202100,315443120,14420,14420,14420,14420,0
|
|
20230629,202000,315443120,14420,14420,14420,14420,0
|
|
20230629,201900,315443120,14420,14420,14420,14420,0
|
|
20230629,201800,315443120,14420,14420,14420,14420,0
|
|
20230629,201700,315443120,14420,14420,14420,14420,0
|
|
20230629,201600,315443120,14420,14420,14420,14420,0
|
|
20230629,201500,315443120,14420,14420,14420,14420,0
|
|
20230629,201400,315443120,14420,14420,14420,14420,0
|
|
20230629,201300,315443120,14420,14420,14420,14420,0
|
|
20230629,201200,315443120,14420,14420,14420,14420,0
|
|
20230629,201100,315443120,14420,14420,14420,14420,0
|
|
20230629,201000,315443120,14420,14420,14420,14420,0
|
|
20230629,200900,315443120,14420,14420,14420,14420,0
|
|
20230629,200800,315443120,14420,14420,14420,14420,0
|
|
20230629,200700,315443120,14420,14420,14420,14420,0
|
|
20230629,200600,315443120,14420,14420,14420,14420,0
|
|
20230629,200500,315443120,14420,14420,14420,14420,0
|
|
20230629,200400,315443120,14420,14420,14420,14420,0
|
|
20230629,200300,315443120,14420,14420,14420,14420,0
|
|
20230629,200200,315443120,14420,14420,14420,14420,0
|
|
20230629,200100,315443120,14420,14420,14420,14420,0
|
|
20230629,200000,315443120,14420,14420,14420,14420,0
|
|
20230629,195900,315443120,14420,14420,14420,14420,0
|
|
20230629,195800,315443120,14420,14420,14420,14420,0
|
|
20230629,195700,315443120,14420,14420,14420,14420,0
|
|
20230629,195600,315443120,14420,14420,14420,14420,0
|
|
20230629,195500,315443120,14420,14420,14420,14420,0
|
|
20230629,195400,315443120,14420,14420,14420,14420,0
|
|
20230629,195300,315443120,14420,14420,14420,14420,532
|
|
20230629,195200,315443120,14420,14420,14420,14420,0
|
|
20230629,195100,315443120,14420,14420,14420,14420,0
|
|
20230629,195000,315443120,14420,14420,14420,14420,0
|
|
20230629,194900,315443120,14420,14420,14420,14420,0
|
|
20230629,194800,315443120,14420,14420,14420,14420,0
|
|
20230629,194700,315443120,14420,14420,14420,14420,0
|
|
20230629,194600,315443120,14420,14420,14420,14420,0
|
|
20230629,194500,315443120,14420,14420,14420,14420,0
|
|
20230629,194400,315443120,14420,14420,14420,14420,0
|
|
20230629,194300,315443120,14420,14420,14420,14420,0
|
|
20230629,194200,315443120,14420,14420,14420,14420,0
|
|
20230629,194100,315443120,14420,14420,14420,14420,0
|
|
20230629,194000,315443120,14420,14420,14420,14420,0
|
|
20230629,193900,315443120,14420,14420,14420,14420,0
|
|
20230629,193800,315443120,14420,14420,14420,14420,0
|
|
20230629,193700,315443120,14420,14420,14420,14420,0
|
|
20230629,193600,315443120,14420,14420,14420,14420,0
|
|
20230629,193500,315443120,14420,14420,14420,14420,0
|
|
20230629,193400,315443120,14420,14420,14420,14420,0
|
|
20230629,193300,315443120,14420,14420,14420,14420,0
|
|
20230629,193200,315443120,14420,14420,14420,14420,0
|
|
20230629,193100,315443120,14420,14420,14420,14420,0
|
|
20230629,193000,315443120,14420,14420,14420,14420,0
|
|
20230629,192900,315443120,14420,14420,14420,14420,0
|
|
20230629,192800,315443120,14420,14420,14420,14420,0
|
|
20230629,192700,315443120,14420,14420,14420,14420,0
|
|
20230629,192600,315443120,14420,14420,14420,14420,0
|
|
20230629,192500,315443120,14420,14420,14420,14420,0
|
|
20230629,192400,315443120,14420,14420,14420,14420,0
|
|
20230629,192300,315443120,14420,14420,14420,14420,532
|
|
20230629,192200,315443120,14420,14420,14420,14420,0
|
|
20230629,192100,315443120,14420,14420,14420,14420,0
|
|
20230629,192000,315443120,14420,14420,14420,14420,0
|
|
20230629,191900,315443120,14420,14420,14420,14420,0
|
|
20230629,191800,315443120,14420,14420,14420,14420,0
|
|
20230629,191700,315443120,14420,14420,14420,14420,0
|
|
20230629,191600,315443120,14420,14420,14420,14420,0
|
|
20230629,191500,315443120,14420,14420,14420,14420,0
|
|
20230629,191400,315443120,14420,14420,14420,14420,0
|
|
20230629,191300,315443120,14420,14420,14420,14420,0
|
|
20230629,191200,315443120,14420,14420,14420,14420,0
|
|
20230629,191100,315443120,14420,14420,14420,14420,0
|
|
20230629,191000,315443120,14420,14420,14420,14420,0
|
|
20230629,190900,315443120,14420,14420,14420,14420,0
|
|
20230629,190800,315443120,14420,14420,14420,14420,0
|
|
20230629,190700,315443120,14420,14420,14420,14420,0
|
|
20230629,190600,315443120,14420,14420,14420,14420,0
|
|
20230629,190500,315443120,14420,14420,14420,14420,0
|
|
20230629,190400,315443120,14420,14420,14420,14420,0
|
|
20230629,190300,315443120,14420,14420,14420,14420,0
|
|
20230629,190200,315443120,14420,14420,14420,14420,0
|
|
20230629,190100,315443120,14420,14420,14420,14420,0
|
|
20230629,190000,315443120,14420,14420,14420,14420,0
|
|
20230629,185900,315443120,14420,14420,14420,14420,0
|
|
20230629,185800,315443120,14420,14420,14420,14420,0
|
|
20230629,185700,315443120,14420,14420,14420,14420,0
|
|
20230629,185600,315443120,14420,14420,14420,14420,0
|
|
20230629,185500,315443120,14420,14420,14420,14420,0
|
|
20230629,185400,315443120,14420,14420,14420,14420,0
|
|
20230629,185300,315443120,14420,14420,14420,14420,532
|
|
20230629,185200,315443120,14420,14420,14420,14420,0
|
|
20230629,185100,315443120,14420,14420,14420,14420,0
|
|
20230629,185000,315443120,14420,14420,14420,14420,0
|
|
20230629,184900,315443120,14420,14420,14420,14420,0
|
|
20230629,184800,315443120,14420,14420,14420,14420,0
|
|
20230629,184700,315443120,14420,14420,14420,14420,0
|
|
20230629,184600,315443120,14420,14420,14420,14420,0
|
|
20230629,184500,315443120,14420,14420,14420,14420,0
|
|
20230629,184400,315443120,14420,14420,14420,14420,0
|
|
20230629,184300,315443120,14420,14420,14420,14420,0
|
|
20230629,184200,315443120,14420,14420,14420,14420,0
|
|
20230629,184100,315443120,14420,14420,14420,14420,0
|
|
20230629,184000,315443120,14420,14420,14420,14420,0
|
|
20230629,183900,315443120,14420,14420,14420,14420,0
|
|
20230629,183800,315443120,14420,14420,14420,14420,0
|
|
20230629,183700,315443120,14420,14420,14420,14420,0
|
|
20230629,183600,315443120,14420,14420,14420,14420,0
|
|
20230629,183500,315443120,14420,14420,14420,14420,0
|
|
20230629,183400,315443120,14420,14420,14420,14420,0
|
|
20230629,183300,315443120,14420,14420,14420,14420,0
|
|
20230629,183200,315443120,14420,14420,14420,14420,0
|
|
20230629,183100,315443120,14420,14420,14420,14420,0
|
|
20230629,183000,315443120,14420,14420,14420,14420,0
|
|
20230629,182900,315443120,14420,14420,14420,14420,0
|
|
20230629,182800,315443120,14420,14420,14420,14420,0
|
|
20230629,182700,315443120,14420,14420,14420,14420,0
|
|
20230629,182600,315443120,14420,14420,14420,14420,0
|
|
20230629,182500,315443120,14420,14420,14420,14420,0
|
|
20230629,182400,315443120,14420,14420,14420,14420,0
|
|
20230629,182300,315443120,14420,14420,14420,14420,532
|
|
20230629,182200,315443120,14420,14420,14420,14420,0
|
|
20230629,182100,315443120,14420,14420,14420,14420,0
|
|
20230629,182000,315443120,14420,14420,14420,14420,0
|
|
20230629,181900,315443120,14420,14420,14420,14420,0
|
|
20230629,181800,315443120,14420,14420,14420,14420,0
|
|
20230629,181700,315443120,14420,14420,14420,14420,0
|
|
20230629,181600,315443120,14420,14420,14420,14420,0
|
|
20230629,181500,315443120,14420,14420,14420,14420,0
|
|
20230629,181400,315443120,14420,14420,14420,14420,0
|
|
20230629,181300,315443120,14420,14420,14420,14420,0
|
|
20230629,181200,315443120,14420,14420,14420,14420,0
|
|
20230629,181100,315443120,14420,14420,14420,14420,0
|
|
20230629,181000,315443120,14420,14420,14420,14420,0
|
|
20230629,180900,315443120,14420,14420,14420,14420,0
|
|
20230629,180800,315443120,14420,14420,14420,14420,0
|
|
20230629,180700,315443120,14420,14420,14420,14420,0
|
|
20230629,180600,315443120,14420,14420,14420,14420,0
|
|
20230629,180500,315443120,14420,14420,14420,14420,0
|
|
20230629,180400,315443120,14420,14420,14420,14420,0
|
|
20230629,180300,315443120,14420,14420,14420,14420,0
|
|
20230629,180200,315443120,14420,14420,14420,14420,0
|
|
20230629,180100,315443120,14420,14420,14420,14420,0
|
|
20230629,180000,315443120,14420,14420,14420,14420,0
|
|
20230629,175900,315443120,14420,14420,14420,14420,0
|
|
20230629,175800,315443120,14420,14420,14420,14420,0
|
|
20230629,175700,315443120,14420,14420,14420,14420,0
|
|
20230629,175600,315443120,14420,14420,14420,14420,0
|
|
20230629,175500,315443120,14420,14420,14420,14420,0
|
|
20230629,175400,315443120,14420,14420,14420,14420,0
|
|
20230629,175300,315443120,14420,14420,14420,14420,532
|
|
20230629,175200,315443120,14420,14420,14420,14420,0
|
|
20230629,175100,315443120,14420,14420,14420,14420,0
|
|
20230629,175000,315443120,14420,14420,14420,14420,0
|
|
20230629,174900,315443120,14420,14420,14420,14420,0
|
|
20230629,174800,315443120,14420,14420,14420,14420,0
|
|
20230629,174700,315443120,14420,14420,14420,14420,0
|
|
20230629,174600,315443120,14420,14420,14420,14420,0
|
|
20230629,174500,315443120,14420,14420,14420,14420,0
|
|
20230629,174400,315443120,14420,14420,14420,14420,0
|
|
20230629,174300,315443120,14420,14420,14420,14420,0
|
|
20230629,174200,315443120,14420,14420,14420,14420,0
|
|
20230629,174100,315443120,14420,14420,14420,14420,0
|
|
20230629,174000,315443120,14420,14420,14420,14420,0
|
|
20230629,173900,315443120,14420,14420,14420,14420,0
|
|
20230629,173800,315443120,14420,14420,14420,14420,0
|
|
20230629,173700,315443120,14420,14420,14420,14420,0
|
|
20230629,173600,315443120,14420,14420,14420,14420,0
|
|
20230629,173500,315443120,14420,14420,14420,14420,0
|
|
20230629,173400,315443120,14420,14420,14420,14420,0
|
|
20230629,173300,315443120,14420,14420,14420,14420,0
|
|
20230629,173200,315443120,14420,14420,14420,14420,0
|
|
20230629,173100,315443120,14420,14420,14420,14420,0
|
|
20230629,173000,315443120,14420,14420,14420,14420,0
|
|
20230629,172900,315443120,14420,14420,14420,14420,0
|
|
20230629,172800,315443120,14420,14420,14420,14420,0
|
|
20230629,172700,315443120,14420,14420,14420,14420,0
|
|
20230629,172600,315443120,14420,14420,14420,14420,0
|
|
20230629,172500,315443120,14420,14420,14420,14420,0
|
|
20230629,172400,315443120,14420,14420,14420,14420,0
|
|
20230629,172300,315443120,14420,14420,14420,14420,532
|
|
20230629,172200,315443120,14420,14420,14420,14420,0
|
|
20230629,172100,315443120,14420,14420,14420,14420,0
|
|
20230629,172000,315443120,14420,14420,14420,14420,0
|
|
20230629,171900,315443120,14420,14420,14420,14420,0
|
|
20230629,171800,315443120,14420,14420,14420,14420,0
|
|
20230629,171700,315443120,14420,14420,14420,14420,0
|
|
20230629,171600,315443120,14420,14420,14420,14420,0
|
|
20230629,171500,315443120,14420,14420,14420,14420,0
|
|
20230629,171400,315443120,14420,14420,14420,14420,0
|
|
20230629,171300,315443120,14420,14420,14420,14420,0
|
|
20230629,171200,315443120,14420,14420,14420,14420,0
|
|
20230629,171100,315443120,14420,14420,14420,14420,0
|
|
20230629,171000,315443120,14420,14420,14420,14420,0
|
|
20230629,170900,315443120,14420,14420,14420,14420,0
|
|
20230629,170800,315443120,14420,14420,14420,14420,0
|
|
20230629,170700,315443120,14420,14420,14420,14420,0
|
|
20230629,170600,315443120,14420,14420,14420,14420,0
|
|
20230629,170500,315443120,14420,14420,14420,14420,0
|
|
20230629,170400,315443120,14420,14420,14420,14420,0
|
|
20230629,170300,315443120,14420,14420,14420,14420,0
|
|
20230629,170200,315443120,14420,14420,14420,14420,0
|
|
20230629,170100,315443120,14420,14420,14420,14420,0
|
|
20230629,170000,315443120,14420,14420,14420,14420,0
|
|
20230629,165900,315443120,14420,14420,14420,14420,0
|
|
20230629,165800,315443120,14420,14420,14420,14420,0
|
|
20230629,165700,315443120,14420,14420,14420,14420,0
|
|
20230629,165600,315443120,14420,14420,14420,14420,0
|
|
20230629,165500,315443120,14420,14420,14420,14420,0
|
|
20230629,165400,315443120,14420,14420,14420,14420,0
|
|
20230629,165300,315443120,14420,14420,14420,14420,532
|
|
20230629,165200,315443120,14420,14420,14420,14420,0
|
|
20230629,165100,315443120,14420,14420,14420,14420,0
|
|
20230629,165000,315443120,14420,14420,14420,14420,0
|
|
20230629,164900,315443120,14420,14420,14420,14420,0
|
|
20230629,164800,315443120,14420,14420,14420,14420,0
|
|
20230629,164700,315443120,14420,14420,14420,14420,0
|
|
20230629,164600,315443120,14420,14420,14420,14420,0
|
|
20230629,164500,315443120,14420,14420,14420,14420,0
|
|
20230629,164400,315443120,14420,14420,14420,14420,0
|
|
20230629,164300,315443120,14420,14420,14420,14420,0
|
|
20230629,164200,315443120,14420,14420,14420,14420,0
|
|
20230629,164100,315443120,14420,14420,14420,14420,0
|
|
20230629,164000,315443120,14420,14420,14420,14420,0
|
|
20230629,163900,315443120,14420,14420,14420,14420,0
|
|
20230629,163800,315443120,14420,14420,14420,14420,0
|
|
20230629,163700,315443120,14420,14420,14420,14420,0
|
|
20230629,163600,315443120,14420,14420,14420,14420,0
|
|
20230629,163500,315443120,14420,14420,14420,14420,0
|
|
20230629,163400,315443120,14420,14420,14420,14420,0
|
|
20230629,163300,315443120,14420,14420,14420,14420,0
|
|
20230629,163200,315443120,14420,14420,14420,14420,0
|
|
20230629,163100,315443120,14420,14420,14420,14420,0
|
|
20230629,163000,315443120,14420,14420,14420,14420,0
|
|
20230629,162900,315443120,14420,14420,14420,14420,0
|
|
20230629,162800,315443120,14420,14420,14420,14420,0
|
|
20230629,162700,315443120,14420,14420,14420,14420,0
|
|
20230629,162600,315443120,14420,14420,14420,14420,0
|
|
20230629,162500,315443120,14420,14420,14420,14420,0
|
|
20230629,162400,315443120,14420,14420,14420,14420,0
|
|
20230629,162300,315443120,14420,14420,14420,14420,532
|
|
20230629,162200,315443120,14420,14420,14420,14420,0
|
|
20230629,162100,315443120,14420,14420,14420,14420,0
|
|
20230629,162000,315443120,14420,14420,14420,14420,0
|
|
20230629,161900,315443120,14420,14420,14420,14420,0
|
|
20230629,161800,315443120,14420,14420,14420,14420,0
|
|
20230629,161700,315443120,14420,14420,14420,14420,0
|
|
20230629,161600,315443120,14420,14420,14420,14420,0
|
|
20230629,161500,315443120,14420,14420,14420,14420,0
|
|
20230629,161400,315443120,14420,14420,14420,14420,0
|
|
20230629,161300,315443120,14420,14420,14420,14420,0
|
|
20230629,161200,315443120,14420,14420,14420,14420,0
|
|
20230629,161100,315443120,14420,14420,14420,14420,0
|
|
20230629,161000,315443120,14420,14420,14420,14420,0
|
|
20230629,160900,315443120,14420,14420,14420,14420,0
|
|
20230629,160800,315443120,14420,14420,14420,14420,0
|
|
20230629,160700,315443120,14420,14420,14420,14420,0
|
|
20230629,160600,315443120,14420,14420,14420,14420,0
|
|
20230629,160500,315443120,14420,14420,14420,14420,0
|
|
20230629,160400,315443120,14420,14420,14420,14420,0
|
|
20230629,160300,315443120,14420,14420,14420,14420,0
|
|
20230629,160200,315443120,14420,14420,14420,14420,0
|
|
20230629,160100,315443120,14420,14420,14420,14420,0
|
|
20230629,160000,315443120,14420,14420,14420,14420,0
|
|
20230629,155900,315443120,14420,14420,14420,14420,0
|
|
20230629,155800,315443120,14420,14420,14420,14420,0
|
|
20230629,155700,315443120,14420,14420,14420,14420,0
|
|
20230629,155600,315443120,14420,14420,14420,14420,0
|
|
20230629,155500,315443120,14420,14420,14420,14420,0
|
|
20230629,155400,315443120,14420,14420,14420,14420,0
|
|
20230629,155300,315443120,14420,14420,14420,14420,532
|
|
20230629,155200,315443120,14420,14420,14420,14420,0
|
|
20230629,155100,315443120,14420,14420,14420,14420,0
|
|
20230629,155000,315443120,14420,14420,14420,14420,0
|
|
20230629,154900,315443120,14420,14420,14420,14420,0
|
|
20230629,154800,315443120,14420,14420,14420,14420,0
|
|
20230629,154700,315443120,14420,14420,14420,14420,0
|
|
20230629,154600,315443120,14420,14420,14420,14420,0
|
|
20230629,154500,315443120,14420,14420,14420,14420,0
|
|
20230629,154400,315443120,14420,14420,14420,14420,0
|
|
20230629,154300,315443120,14420,14420,14420,14420,0
|
|
20230629,154200,315443120,14420,14420,14420,14420,0
|
|
20230629,154100,315443120,14420,14420,14420,14420,0
|
|
20230629,154000,315443120,14420,14420,14420,14420,0
|
|
20230629,153900,315443120,14420,14420,14420,14420,0
|
|
20230629,153800,315443120,14420,14420,14420,14420,0
|
|
20230629,153700,315443120,14420,14420,14420,14420,0
|
|
20230629,153600,315443120,14420,14420,14420,14420,0
|
|
20230629,153500,315443120,14420,14420,14420,14420,0
|
|
20230629,153400,315443120,14420,14420,14420,14420,0
|
|
20230629,153300,315443120,14420,14420,14420,14420,0
|
|
20230629,153200,315443120,14420,14420,14420,14420,0
|
|
20230629,153100,315443120,14420,14420,14420,14420,0
|
|
20230629,153000,315443120,14420,14420,14420,14420,532
|
|
20230629,152900,307771680,14480,14480,14480,14480,0
|
|
20230629,152800,307771680,14480,14480,14480,14480,0
|
|
20230629,152700,307771680,14480,14480,14480,14480,0
|
|
20230629,152600,307771680,14480,14480,14480,14480,0
|
|
20230629,152500,307771680,14480,14480,14480,14480,0
|
|
20230629,152400,307771680,14480,14480,14480,14480,0
|
|
20230629,152300,307771680,14480,14480,14480,14480,0
|
|
20230629,152200,307771680,14480,14480,14480,14480,0
|
|
20230629,152100,307771680,14480,14480,14480,14480,0
|
|
20230629,152000,307771680,14480,14480,14480,14480,0
|
|
20230629,151900,307771680,14480,14470,14480,14470,172
|
|
20230629,151800,305281150,14480,14480,14480,14470,24
|
|
20230629,151700,304933670,14480,14460,14480,14460,43
|
|
20230629,151600,304311230,14470,14480,14480,14460,118
|
|
20230629,151500,302602830,14470,14460,14470,14460,7
|
|
20230629,151400,302501580,14480,14460,14480,14460,5
|
|
20230629,151300,302429260,14480,14460,14480,14460,21
|
|
20230629,151200,302125580,14470,14470,14470,14470,206
|
|
20230629,151100,299144760,14470,14470,14470,14470,4
|
|
20230629,151000,299086880,14470,14480,14480,14470,51
|
|
20230629,150900,298348440,14470,14480,14480,14470,11
|
|
20230629,150800,298189200,14480,14480,14480,14480,4
|
|
20230629,150700,298131280,14480,14480,14500,14480,11
|
|
20230629,150600,297971960,14480,14480,14500,14480,114
|
|
20230629,150500,296319860,14500,14500,14500,14500,0
|
|
20230629,150400,296319860,14500,14470,14500,14470,14
|
|
20230629,150300,296117250,14500,14500,14500,14500,0
|
|
20230629,150200,296117250,14500,14500,14500,14500,0
|
|
20230629,150100,296117250,14500,14500,14500,14500,0
|
|
20230629,150000,296117250,14500,14500,14500,14500,0
|
|
20230629,145900,296117250,14500,14500,14500,14500,0
|
|
20230629,145800,296117250,14500,14500,14500,14500,0
|
|
20230629,145700,296117250,14500,14470,14500,14470,17
|
|
20230629,145600,295871090,14470,14490,14500,14470,78
|
|
20230629,145500,294740470,14490,14490,14490,14490,0
|
|
20230629,145400,294740470,14490,14490,14490,14490,0
|
|
20230629,145300,294740470,14490,14490,14490,14490,1
|
|
20230629,145200,294725980,14490,14490,14490,14490,0
|
|
20230629,145100,294725980,14490,14490,14490,14490,1
|
|
20230629,145000,294711490,14490,14460,14490,14460,145
|
|
20230629,144900,292614730,14500,14500,14500,14500,0
|
|
20230629,144800,292614730,14500,14500,14500,14500,0
|
|
20230629,144700,292614730,14500,14500,14500,14500,0
|
|
20230629,144600,292614730,14500,14490,14500,14490,87
|
|
20230629,144500,291353720,14490,14490,14490,14490,0
|
|
20230629,144400,291353720,14490,14490,14490,14490,1
|
|
20230629,144300,291339230,14470,14470,14470,14470,36
|
|
20230629,144200,290818310,14490,14490,14490,14490,0
|
|
20230629,144100,290818310,14490,14490,14490,14490,1
|
|
20230629,144000,290803820,14500,14500,14500,14500,1
|
|
20230629,143900,290789320,14450,14450,14450,14450,279
|
|
20230629,143800,286757770,14450,14450,14450,14450,0
|
|
20230629,143700,286757770,14450,14450,14450,14450,54
|
|
20230629,143600,285977470,14500,14500,14500,14500,0
|
|
20230629,143500,285977470,14500,14500,14500,14500,0
|
|
20230629,143400,285977470,14500,14500,14500,14500,0
|
|
20230629,143300,285977470,14500,14500,14500,14500,0
|
|
20230629,143200,285977470,14500,14500,14500,14500,1
|
|
20230629,143100,285962970,14450,14450,14450,14450,2
|
|
20230629,143000,285934070,14500,14500,14500,14500,1
|
|
20230629,142900,285919570,14520,14450,14520,14450,23
|
|
20230629,142800,285587150,14520,14460,14520,14450,48
|
|
20230629,142700,284891310,14510,14510,14510,14510,0
|
|
20230629,142600,284891310,14510,14510,14510,14510,3
|
|
20230629,142500,284847780,14500,14500,14500,14500,2
|
|
20230629,142400,284818780,14510,14510,14510,14510,0
|
|
20230629,142300,284818780,14510,14510,14510,14510,0
|
|
20230629,142200,284818780,14510,14510,14510,14510,0
|
|
20230629,142100,284818780,14510,14510,14510,14510,2
|
|
20230629,142000,284789760,14520,14520,14520,14520,0
|
|
20230629,141900,284789760,14520,14520,14520,14520,0
|
|
20230629,141800,284789760,14520,14450,14520,14450,2
|
|
20230629,141700,284760790,14440,14440,14440,14440,0
|
|
20230629,141600,284760790,14440,14480,14480,14440,771
|
|
20230629,141500,273610140,14520,14520,14520,14520,0
|
|
20230629,141400,273610140,14520,14520,14520,14520,35
|
|
20230629,141300,273101940,14520,14500,14520,14500,172
|
|
20230629,141200,270607320,14500,14500,14500,14500,0
|
|
20230629,141100,270607320,14500,14500,14500,14500,0
|
|
20230629,141000,270607320,14500,14500,14500,14500,65
|
|
20230629,140900,269664820,14500,14500,14500,14500,0
|
|
20230629,140800,269664820,14500,14500,14500,14500,7
|
|
20230629,140700,269563320,14520,14520,14520,14520,0
|
|
20230629,140600,269563320,14520,14520,14520,14520,0
|
|
20230629,140500,269563320,14520,14520,14520,14520,0
|
|
20230629,140400,269563320,14520,14520,14520,14520,0
|
|
20230629,140300,269563320,14520,14520,14520,14520,0
|
|
20230629,140200,269563320,14520,14520,14520,14520,50
|
|
20230629,140100,268837320,14520,14520,14520,14520,1
|
|
20230629,140000,268822800,14520,14520,14520,14520,1
|
|
20230629,135900,268808280,14520,14520,14520,14520,0
|
|
20230629,135800,268808280,14520,14520,14520,14520,51
|
|
20230629,135700,268067760,14510,14510,14510,14470,51
|
|
20230629,135600,267328950,14510,14510,14510,14510,0
|
|
20230629,135500,267328950,14510,14510,14510,14510,0
|
|
20230629,135400,267328950,14510,14510,14510,14510,0
|
|
20230629,135300,267328950,14510,14510,14510,14510,0
|
|
20230629,135200,267328950,14510,14510,14510,14510,0
|
|
20230629,135100,267328950,14510,14510,14510,14510,0
|
|
20230629,135000,267328950,14510,14510,14510,14510,0
|
|
20230629,134900,267328950,14510,14510,14510,14510,0
|
|
20230629,134800,267328950,14510,14510,14510,14510,0
|
|
20230629,134700,267328950,14510,14470,14510,14460,281
|
|
20230629,134600,263263790,14510,14510,14510,14510,1
|
|
20230629,134500,263249280,14500,14510,14510,14500,2
|
|
20230629,134400,263220270,14520,14520,14520,14520,0
|
|
20230629,134300,263220270,14520,14510,14520,14510,24
|
|
20230629,134200,262872020,14510,14510,14510,14510,0
|
|
20230629,134100,262872020,14510,14510,14510,14510,0
|
|
20230629,134000,262872020,14510,14510,14510,14510,2
|
|
20230629,133900,262843000,14520,14520,14520,14520,0
|
|
20230629,133800,262843000,14520,14520,14520,14520,1
|
|
20230629,133700,262828480,14460,14460,14460,14460,2
|
|
20230629,133600,262799560,14520,14520,14520,14520,0
|
|
20230629,133500,262799560,14520,14520,14520,14520,0
|
|
20230629,133400,262799560,14520,14520,14520,14520,0
|
|
20230629,133300,262799560,14520,14520,14520,14520,0
|
|
20230629,133200,262799560,14520,14520,14520,14520,0
|
|
20230629,133100,262799560,14520,14520,14520,14520,0
|
|
20230629,133000,262799560,14520,14520,14520,14520,3
|
|
20230629,132900,262756000,14520,14520,14520,14520,0
|
|
20230629,132800,262756000,14520,14520,14520,14520,0
|
|
20230629,132700,262756000,14520,14520,14520,14520,0
|
|
20230629,132600,262756000,14520,14520,14520,14520,0
|
|
20230629,132500,262756000,14520,14520,14520,14520,1
|
|
20230629,132400,262741480,14510,14520,14520,14510,56
|
|
20230629,132300,261928910,14510,14510,14510,14510,21
|
|
20230629,132200,261624200,14460,14460,14460,14460,0
|
|
20230629,132100,261624200,14460,14460,14460,14460,0
|
|
20230629,132000,261624200,14460,14460,14460,14460,0
|
|
20230629,131900,261624200,14460,14470,14470,14460,35
|
|
20230629,131800,261118090,14520,14520,14520,14520,0
|
|
20230629,131700,261118090,14520,14520,14520,14520,0
|
|
20230629,131600,261118090,14520,14520,14520,14520,1
|
|
20230629,131500,261103570,14500,14460,14500,14460,101
|
|
20230629,131400,259639230,14470,14490,14490,14470,346
|
|
20230629,131300,254631150,14500,14500,14500,14500,0
|
|
20230629,131200,254631150,14500,14500,14500,14500,444
|
|
20230629,131100,248193150,14520,14510,14520,14510,2
|
|
20230629,131000,248164120,14520,14520,14520,14520,103
|
|
20230629,130900,246668560,14550,14550,14550,14550,0
|
|
20230629,130800,246668560,14550,14550,14550,14550,0
|
|
20230629,130700,246668560,14550,14550,14550,14550,0
|
|
20230629,130600,246668560,14550,14550,14550,14550,0
|
|
20230629,130500,246668560,14550,14550,14550,14550,22
|
|
20230629,130400,246348460,14550,14550,14550,14550,1
|
|
20230629,130300,246333910,14520,14520,14520,14520,0
|
|
20230629,130200,246333910,14520,14520,14520,14520,0
|
|
20230629,130100,246333910,14520,14520,14520,14520,0
|
|
20230629,130000,246333910,14520,14520,14520,14520,0
|
|
20230629,125900,246333910,14520,14520,14520,14520,6
|
|
20230629,125800,246246790,14520,14520,14520,14520,0
|
|
20230629,125700,246246790,14520,14520,14520,14520,2
|
|
20230629,125600,246217750,14550,14550,14550,14550,0
|
|
20230629,125500,246217750,14550,14540,14550,14540,6
|
|
20230629,125400,246130500,14520,14520,14520,14520,70
|
|
20230629,125300,245114100,14520,14520,14520,14520,0
|
|
20230629,125200,245114100,14520,14520,14520,14520,0
|
|
20230629,125100,245114100,14520,14520,14520,14520,0
|
|
20230629,125000,245114100,14520,14500,14520,14500,11
|
|
20230629,124900,244954580,14520,14520,14520,14520,0
|
|
20230629,124800,244954580,14520,14520,14520,14520,0
|
|
20230629,124700,244954580,14520,14520,14520,14520,1
|
|
20230629,124600,244940060,14510,14510,14510,14510,0
|
|
20230629,124500,244940060,14510,14520,14520,14510,13
|
|
20230629,124400,244751320,14530,14530,14530,14530,0
|
|
20230629,124300,244751320,14530,14530,14530,14530,0
|
|
20230629,124200,244751320,14530,14530,14530,14530,7
|
|
20230629,124100,244649610,14520,14520,14520,14520,0
|
|
20230629,124000,244649610,14520,14530,14530,14520,178
|
|
20230629,123900,242064650,14530,14530,14530,14530,38
|
|
20230629,123800,241512510,14550,14530,14550,14530,2
|
|
20230629,123700,241483430,14530,14530,14530,14530,0
|
|
20230629,123600,241483430,14530,14530,14530,14530,139
|
|
20230629,123500,239463760,14530,14530,14530,14530,77
|
|
20230629,123400,238344950,14560,14560,14560,14560,0
|
|
20230629,123300,238344950,14560,14560,14560,14560,52
|
|
20230629,123200,237587830,14560,14560,14560,14560,0
|
|
20230629,123100,237587830,14560,14550,14560,14550,126
|
|
20230629,123000,235753960,14560,14560,14560,14560,0
|
|
20230629,122900,235753960,14560,14560,14560,14560,0
|
|
20230629,122800,235753960,14560,14560,14560,14560,0
|
|
20230629,122700,235753960,14560,14560,14560,14560,0
|
|
20230629,122600,235753960,14560,14560,14560,14560,4
|
|
20230629,122500,235695720,14560,14560,14560,14560,0
|
|
20230629,122400,235695720,14560,14560,14560,14560,0
|
|
20230629,122300,235695720,14560,14560,14560,14560,1
|
|
20230629,122200,235681160,14560,14560,14560,14560,0
|
|
20230629,122100,235681160,14560,14560,14560,14560,5
|
|
20230629,122000,235608360,14560,14560,14560,14560,0
|
|
20230629,121900,235608360,14560,14560,14560,14560,0
|
|
20230629,121800,235608360,14560,14550,14560,14550,50
|
|
20230629,121700,234880600,14560,14560,14560,14560,0
|
|
20230629,121600,234880600,14560,14560,14560,14560,0
|
|
20230629,121500,234880600,14560,14520,14560,14520,218
|
|
20230629,121400,231714810,14520,14530,14530,14520,126
|
|
20230629,121300,229885080,14560,14560,14560,14560,0
|
|
20230629,121200,229885080,14560,14560,14560,14560,0
|
|
20230629,121100,229885080,14560,14560,14560,14560,0
|
|
20230629,121000,229885080,14560,14560,14560,14560,0
|
|
20230629,120900,229885080,14560,14560,14560,14560,1
|
|
20230629,120800,229870520,14520,14520,14520,14520,148
|
|
20230629,120700,227721560,14530,14530,14530,14530,39
|
|
20230629,120600,227154890,14560,14560,14560,14560,50
|
|
20230629,120500,226426890,14560,14560,14560,14560,0
|
|
20230629,120400,226426890,14560,14560,14560,14560,0
|
|
20230629,120300,226426890,14560,14560,14560,14560,0
|
|
20230629,120200,226426890,14560,14560,14560,14560,0
|
|
20230629,120100,226426890,14560,14560,14560,14560,1
|
|
20230629,120000,226412330,14560,14560,14560,14560,0
|
|
20230629,115900,226412330,14560,14560,14560,14560,0
|
|
20230629,115800,226412330,14560,14550,14560,14550,68
|
|
20230629,115700,225422330,14560,14560,14560,14560,0
|
|
20230629,115600,225422330,14560,14560,14560,14560,0
|
|
20230629,115500,225422330,14560,14560,14560,14520,202
|
|
20230629,115400,222487560,14530,14550,14550,14530,50
|
|
20230629,115300,221760860,14570,14570,14570,14570,0
|
|
20230629,115200,221760860,14570,14520,14570,14520,243
|
|
20230629,115100,218232450,14530,14570,14570,14530,28
|
|
20230629,115000,217825410,14570,14520,14570,14520,241
|
|
20230629,114900,214326040,14500,14510,14510,14500,100
|
|
20230629,114800,212875430,14520,14520,14520,14520,0
|
|
20230629,114700,212875430,14520,14520,14520,14520,0
|
|
20230629,114600,212875430,14520,14520,14520,14520,30
|
|
20230629,114500,212439830,14510,14510,14510,14510,10
|
|
20230629,114400,212294730,14520,14520,14520,14520,22
|
|
20230629,114300,211975290,14520,14520,14520,14520,8
|
|
20230629,114200,211859130,14570,14570,14570,14570,38
|
|
20230629,114100,211305470,14570,14570,14570,14570,0
|
|
20230629,114000,211305470,14570,14570,14570,14570,10
|
|
20230629,113900,211159770,14570,14570,14570,14570,181
|
|
20230629,113800,208522600,14570,14570,14570,14570,0
|
|
20230629,113700,208522600,14570,14570,14570,14570,57
|
|
20230629,113600,207692110,14570,14500,14570,14500,7
|
|
20230629,113500,207590540,14570,14570,14570,14570,0
|
|
20230629,113400,207590540,14570,14570,14570,14570,2
|
|
20230629,113300,207561400,14570,14570,14570,14570,2
|
|
20230629,113200,207532260,14570,14530,14570,14530,1367
|
|
20230629,113100,187624050,14550,14550,14550,14550,0
|
|
20230629,113000,187624050,14550,14550,14550,14550,0
|
|
20230629,112900,187624050,14550,14550,14550,14530,31
|
|
20230629,112800,187173260,14540,14540,14540,14540,0
|
|
20230629,112700,187173260,14540,14540,14540,14540,11
|
|
20230629,112600,187013320,14520,14520,14520,14520,1
|
|
20230629,112500,186998800,14480,14470,14480,14470,5
|
|
20230629,112400,186926440,14470,14470,14470,14470,5
|
|
20230629,112300,186854090,14470,14490,14490,14460,149
|
|
20230629,112200,184697870,14490,14500,14500,14490,7
|
|
20230629,112100,184596390,14490,14520,14520,14490,155
|
|
20230629,112000,182348930,14570,14570,14570,14570,0
|
|
20230629,111900,182348930,14570,14570,14570,14570,0
|
|
20230629,111800,182348930,14570,14570,14570,14570,0
|
|
20230629,111700,182348930,14570,14520,14570,14520,33
|
|
20230629,111600,181869570,14520,14510,14520,14500,103
|
|
20230629,111500,180375490,14510,14510,14510,14510,6
|
|
20230629,111400,180288430,14500,14500,14500,14500,1
|
|
20230629,111300,180273930,14530,14500,14530,14500,3
|
|
20230629,111200,180230380,14530,14500,14530,14500,33
|
|
20230629,111100,179751100,14500,14510,14510,14500,9
|
|
20230629,111000,179620590,14510,14510,14510,14510,8
|
|
20230629,110900,179504510,14510,14520,14520,14510,72
|
|
20230629,110800,178459090,14530,14530,14530,14530,0
|
|
20230629,110700,178459090,14530,14530,14530,14530,0
|
|
20230629,110600,178459090,14530,14530,14530,14530,0
|
|
20230629,110500,178459090,14530,14560,14560,14530,186
|
|
20230629,110400,175756170,14570,14580,14580,14570,67
|
|
20230629,110300,174779460,14580,14590,14590,14580,133
|
|
20230629,110200,172839080,14590,14590,14590,14590,78
|
|
20230629,110100,171701060,14590,14580,14590,14580,103
|
|
20230629,110000,170198820,14580,14570,14580,14570,127
|
|
20230629,105900,168347190,14570,14570,14570,14570,100
|
|
20230629,105800,166890190,14580,14580,14580,14580,41
|
|
20230629,105700,166292410,14580,14580,14580,14570,70
|
|
20230629,105600,165272290,14580,14570,14580,14570,27
|
|
20230629,105500,164878890,14570,14560,14570,14560,107
|
|
20230629,105400,163319960,14570,14570,14570,14570,0
|
|
20230629,105300,163319960,14570,14570,14570,14570,3
|
|
20230629,105200,163276250,14570,14570,14580,14570,437
|
|
20230629,105100,156908980,14580,14580,14580,14580,0
|
|
20230629,105000,156908980,14580,14570,14580,14570,3
|
|
20230629,104900,156865260,14550,14550,14550,14550,0
|
|
20230629,104800,156865260,14550,14550,14550,14550,6
|
|
20230629,104700,156777960,14550,14550,14550,14550,13
|
|
20230629,104600,156588810,14550,14580,14580,14550,219
|
|
20230629,104500,153402000,14580,14580,14580,14580,55
|
|
20230629,104400,152600100,14580,14600,14600,14580,187
|
|
20230629,104300,149873610,14580,14580,14580,14580,0
|
|
20230629,104200,149873610,14580,14580,14580,14580,20
|
|
20230629,104100,149582010,14580,14610,14620,14580,111
|
|
20230629,104000,147960250,14610,14610,14610,14580,37
|
|
20230629,103900,147420200,14610,14610,14620,14610,198
|
|
20230629,103800,144527090,14610,14600,14610,14600,137
|
|
20230629,103700,142526560,14600,14580,14600,14580,467
|
|
20230629,103600,135716460,14580,14580,14580,14580,53
|
|
20230629,103500,134943720,14580,14570,14580,14560,695
|
|
20230629,103400,124811630,14570,14560,14570,14560,2
|
|
20230629,103300,124782500,14580,14580,14580,14580,2
|
|
20230629,103200,124753340,14580,14580,14580,14570,77
|
|
20230629,103100,123630700,14580,14580,14580,14580,1
|
|
20230629,103000,123616120,14580,14580,14580,14580,68
|
|
20230629,102900,122624680,14580,14540,14580,14540,79
|
|
20230629,102800,121474180,14540,14540,14540,14540,1
|
|
20230629,102700,121459640,14550,14550,14550,14550,0
|
|
20230629,102600,121459640,14550,14550,14550,14550,0
|
|
20230629,102500,121459640,14550,14550,14550,14550,100
|
|
20230629,102400,120004640,14550,14550,14550,14550,100
|
|
20230629,102300,118549640,14550,14550,14550,14550,0
|
|
20230629,102200,118549640,14550,14550,14550,14550,265
|
|
20230629,102100,114693890,14550,14530,14550,14530,148
|
|
20230629,102000,112540820,14530,14530,14530,14530,0
|
|
20230629,101900,112540820,14530,14530,14530,14530,104
|
|
20230629,101800,111029700,14550,14550,14550,14550,0
|
|
20230629,101700,111029700,14550,14520,14550,14520,127
|
|
20230629,101600,109183830,14530,14530,14530,14530,1
|
|
20230629,101500,109169300,14540,14540,14540,14540,0
|
|
20230629,101400,109169300,14540,14540,14540,14540,3
|
|
20230629,101300,109125680,14570,14570,14570,14570,0
|
|
20230629,101200,109125680,14570,14570,14570,14570,0
|
|
20230629,101100,109125680,14570,14570,14570,14570,0
|
|
20230629,101000,109125680,14570,14570,14570,14570,0
|
|
20230629,100900,109125680,14570,14510,14570,14510,100
|
|
20230629,100800,107674120,14570,14570,14570,14570,0
|
|
20230629,100700,107674120,14570,14570,14570,14570,5
|
|
20230629,100600,107601270,14510,14510,14510,14510,110
|
|
20230629,100500,106005170,14580,14510,14580,14510,16
|
|
20230629,100400,105772940,14580,14560,14580,14550,104
|
|
20230629,100300,104258500,14580,14570,14580,14570,66
|
|
20230629,100200,103296870,14580,14580,14580,14580,130
|
|
20230629,100100,101401470,14580,14570,14580,14570,534
|
|
20230629,100000,93620760,14580,14570,14580,14570,174
|
|
20230629,095900,91084040,14570,14560,14570,14560,57
|
|
20230629,095800,90253630,14550,14520,14580,14520,800
|
|
20230629,095700,78609400,14520,14450,14520,14450,1565
|
|
20230629,095600,55954480,14450,14370,14450,14360,1572
|
|
20230629,095500,33319220,14370,14370,14370,14370,86
|
|
20230629,095400,32083400,14370,14320,14370,14320,76
|
|
20230629,095300,30994780,14370,14370,14370,14370,12
|
|
20230629,095200,30822340,14370,14360,14370,14360,151
|
|
20230629,095100,28653880,14370,14370,14370,14370,0
|
|
20230629,095000,28653880,14370,14370,14370,14370,0
|
|
20230629,094900,28653880,14370,14370,14370,14370,2
|
|
20230629,094800,28625140,14370,14310,14370,14300,109
|
|
20230629,094700,27065680,14370,14370,14370,14370,1
|
|
20230629,094600,27051310,14370,14370,14370,14370,0
|
|
20230629,094500,27051310,14370,14370,14370,14370,38
|
|
20230629,094400,26505250,14370,14370,14370,14370,0
|
|
20230629,094300,26505250,14370,14370,14370,14370,72
|
|
20230629,094200,25470610,14370,14370,14370,14370,0
|
|
20230629,094100,25470610,14370,14370,14370,14370,0
|
|
20230629,094000,25470610,14370,14370,14370,14370,0
|
|
20230629,093900,25470610,14370,14370,14370,14370,0
|
|
20230629,093800,25470610,14370,14360,14370,14360,13
|
|
20230629,093700,25283870,14370,14370,14370,14370,0
|
|
20230629,093600,25283870,14370,14370,14370,14370,0
|
|
20230629,093500,25283870,14370,14370,14370,14370,0
|
|
20230629,093400,25283870,14370,14360,14370,14360,35
|
|
20230629,093300,24780950,14360,14360,14370,14360,34
|
|
20230629,093200,24292390,14370,14360,14370,14360,3
|
|
20230629,093100,24249300,14360,14360,14360,14360,0
|
|
20230629,093000,24249300,14360,14370,14370,14360,33
|
|
20230629,092900,23775100,14370,14370,14370,14370,0
|
|
20230629,092800,23775100,14370,14370,14370,14370,0
|
|
20230629,092700,23775100,14370,14370,14370,14370,0
|
|
20230629,092600,23775100,14370,14360,14370,14360,14
|
|
20230629,092500,23573970,14370,14350,14370,14340,63
|
|
20230629,092400,22669900,14350,14350,14350,14350,8
|
|
20230629,092300,22555100,14350,14340,14350,14340,5
|
|
20230629,092200,22483370,14330,14330,14330,14330,3
|
|
20230629,092100,22440380,14330,14330,14340,14310,71
|
|
20230629,092000,21423020,14320,14340,14350,14320,27
|
|
20230629,091900,21035870,14340,14340,14340,14340,7
|
|
20230629,091800,20935490,14350,14350,14350,14350,2
|
|
20230629,091700,20906790,14370,14370,14370,14370,0
|
|
20230629,091600,20906790,14370,14370,14370,14370,0
|
|
20230629,091500,20906790,14370,14370,14370,14370,0
|
|
20230629,091400,20906790,14370,14370,14370,14370,0
|
|
20230629,091300,20906790,14370,14370,14370,14370,0
|
|
20230629,091200,20906790,14370,14360,14370,14360,33
|
|
20230629,091100,20432620,14380,14380,14380,14380,1
|
|
20230629,091000,20418240,14260,14260,14260,14260,113
|
|
20230629,090900,18806860,14390,14380,14390,14260,36
|
|
20230629,090800,18289270,14260,14310,14400,14260,181
|
|
20230629,090700,15702280,14400,14400,14400,14400,1
|
|
20230629,090600,15687880,14400,14310,14400,14310,685
|
|
20230629,090500,5885350,14310,14310,14310,14300,188
|
|
20230629,090400,3195540,14400,14400,14400,14400,0
|
|
20230629,090300,3195540,14400,14390,14400,14390,50
|
|
20230629,090200,2475710,14390,14390,14390,14390,1
|
|
20230629,090100,2461320,14310,14310,14310,14310,0
|
|
20230629,090000,2461320,14310,14310,14310,14310,172
|