683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,202000,1400152020,12070,12070,12070,12070,2028
|
|
20230605,201900,1400152020,12070,12070,12070,12070,0
|
|
20230605,201800,1400152020,12070,12070,12070,12070,0
|
|
20230605,201700,1400152020,12070,12070,12070,12070,0
|
|
20230605,201600,1400152020,12070,12070,12070,12070,0
|
|
20230605,201500,1400152020,12070,12070,12070,12070,0
|
|
20230605,201400,1400152020,12070,12070,12070,12070,0
|
|
20230605,201300,1400152020,12070,12070,12070,12070,0
|
|
20230605,201200,1400152020,12070,12070,12070,12070,0
|
|
20230605,201100,1400152020,12070,12070,12070,12070,0
|
|
20230605,201000,1400152020,12070,12070,12070,12070,0
|
|
20230605,200900,1400152020,12070,12070,12070,12070,0
|
|
20230605,200800,1400152020,12070,12070,12070,12070,0
|
|
20230605,200700,1400152020,12070,12070,12070,12070,0
|
|
20230605,200600,1400152020,12070,12070,12070,12070,0
|
|
20230605,200500,1400152020,12070,12070,12070,12070,0
|
|
20230605,200400,1400152020,12070,12070,12070,12070,0
|
|
20230605,200300,1400152020,12070,12070,12070,12070,0
|
|
20230605,200200,1400152020,12070,12070,12070,12070,0
|
|
20230605,200100,1400152020,12070,12070,12070,12070,0
|
|
20230605,200000,1400152020,12070,12070,12070,12070,0
|
|
20230605,195900,1400152020,12070,12070,12070,12070,0
|
|
20230605,195800,1400152020,12070,12070,12070,12070,0
|
|
20230605,195700,1400152020,12070,12070,12070,12070,0
|
|
20230605,195600,1400152020,12070,12070,12070,12070,0
|
|
20230605,195500,1400152020,12070,12070,12070,12070,0
|
|
20230605,195400,1400152020,12070,12070,12070,12070,0
|
|
20230605,195300,1400152020,12070,12070,12070,12070,0
|
|
20230605,195200,1400152020,12070,12070,12070,12070,0
|
|
20230605,195100,1400152020,12070,12070,12070,12070,0
|
|
20230605,195000,1400152020,12070,12070,12070,12070,2028
|
|
20230605,194900,1400152020,12070,12070,12070,12070,0
|
|
20230605,194800,1400152020,12070,12070,12070,12070,0
|
|
20230605,194700,1400152020,12070,12070,12070,12070,0
|
|
20230605,194600,1400152020,12070,12070,12070,12070,0
|
|
20230605,194500,1400152020,12070,12070,12070,12070,0
|
|
20230605,194400,1400152020,12070,12070,12070,12070,0
|
|
20230605,194300,1400152020,12070,12070,12070,12070,0
|
|
20230605,194200,1400152020,12070,12070,12070,12070,0
|
|
20230605,194100,1400152020,12070,12070,12070,12070,0
|
|
20230605,194000,1400152020,12070,12070,12070,12070,0
|
|
20230605,193900,1400152020,12070,12070,12070,12070,0
|
|
20230605,193800,1400152020,12070,12070,12070,12070,0
|
|
20230605,193700,1400152020,12070,12070,12070,12070,0
|
|
20230605,193600,1400152020,12070,12070,12070,12070,0
|
|
20230605,193500,1400152020,12070,12070,12070,12070,0
|
|
20230605,193400,1400152020,12070,12070,12070,12070,0
|
|
20230605,193300,1400152020,12070,12070,12070,12070,0
|
|
20230605,193200,1400152020,12070,12070,12070,12070,0
|
|
20230605,193100,1400152020,12070,12070,12070,12070,0
|
|
20230605,193000,1400152020,12070,12070,12070,12070,0
|
|
20230605,192900,1400152020,12070,12070,12070,12070,0
|
|
20230605,192800,1400152020,12070,12070,12070,12070,0
|
|
20230605,192700,1400152020,12070,12070,12070,12070,0
|
|
20230605,192600,1400152020,12070,12070,12070,12070,0
|
|
20230605,192500,1400152020,12070,12070,12070,12070,0
|
|
20230605,192400,1400152020,12070,12070,12070,12070,0
|
|
20230605,192300,1400152020,12070,12070,12070,12070,0
|
|
20230605,192200,1400152020,12070,12070,12070,12070,0
|
|
20230605,192100,1400152020,12070,12070,12070,12070,0
|
|
20230605,192000,1400152020,12070,12070,12070,12070,2028
|
|
20230605,191900,1400152020,12070,12070,12070,12070,0
|
|
20230605,191800,1400152020,12070,12070,12070,12070,0
|
|
20230605,191700,1400152020,12070,12070,12070,12070,0
|
|
20230605,191600,1400152020,12070,12070,12070,12070,0
|
|
20230605,191500,1400152020,12070,12070,12070,12070,0
|
|
20230605,191400,1400152020,12070,12070,12070,12070,0
|
|
20230605,191300,1400152020,12070,12070,12070,12070,0
|
|
20230605,191200,1400152020,12070,12070,12070,12070,0
|
|
20230605,191100,1400152020,12070,12070,12070,12070,0
|
|
20230605,191000,1400152020,12070,12070,12070,12070,0
|
|
20230605,190900,1400152020,12070,12070,12070,12070,0
|
|
20230605,190800,1400152020,12070,12070,12070,12070,0
|
|
20230605,190700,1400152020,12070,12070,12070,12070,0
|
|
20230605,190600,1400152020,12070,12070,12070,12070,0
|
|
20230605,190500,1400152020,12070,12070,12070,12070,0
|
|
20230605,190400,1400152020,12070,12070,12070,12070,0
|
|
20230605,190300,1400152020,12070,12070,12070,12070,0
|
|
20230605,190200,1400152020,12070,12070,12070,12070,0
|
|
20230605,190100,1400152020,12070,12070,12070,12070,0
|
|
20230605,190000,1400152020,12070,12070,12070,12070,0
|
|
20230605,185900,1400152020,12070,12070,12070,12070,0
|
|
20230605,185800,1400152020,12070,12070,12070,12070,0
|
|
20230605,185700,1400152020,12070,12070,12070,12070,0
|
|
20230605,185600,1400152020,12070,12070,12070,12070,0
|
|
20230605,185500,1400152020,12070,12070,12070,12070,0
|
|
20230605,185400,1400152020,12070,12070,12070,12070,0
|
|
20230605,185300,1400152020,12070,12070,12070,12070,0
|
|
20230605,185200,1400152020,12070,12070,12070,12070,0
|
|
20230605,185100,1400152020,12070,12070,12070,12070,0
|
|
20230605,185000,1400152020,12070,12070,12070,12070,2028
|
|
20230605,184900,1400152020,12070,12070,12070,12070,0
|
|
20230605,184800,1400152020,12070,12070,12070,12070,0
|
|
20230605,184700,1400152020,12070,12070,12070,12070,0
|
|
20230605,184600,1400152020,12070,12070,12070,12070,0
|
|
20230605,184500,1400152020,12070,12070,12070,12070,0
|
|
20230605,184400,1400152020,12070,12070,12070,12070,0
|
|
20230605,184300,1400152020,12070,12070,12070,12070,0
|
|
20230605,184200,1400152020,12070,12070,12070,12070,0
|
|
20230605,184100,1400152020,12070,12070,12070,12070,0
|
|
20230605,184000,1400152020,12070,12070,12070,12070,0
|
|
20230605,183900,1400152020,12070,12070,12070,12070,0
|
|
20230605,183800,1400152020,12070,12070,12070,12070,0
|
|
20230605,183700,1400152020,12070,12070,12070,12070,0
|
|
20230605,183600,1400152020,12070,12070,12070,12070,0
|
|
20230605,183500,1400152020,12070,12070,12070,12070,0
|
|
20230605,183400,1400152020,12070,12070,12070,12070,0
|
|
20230605,183300,1400152020,12070,12070,12070,12070,0
|
|
20230605,183200,1400152020,12070,12070,12070,12070,0
|
|
20230605,183100,1400152020,12070,12070,12070,12070,0
|
|
20230605,183000,1400152020,12070,12070,12070,12070,0
|
|
20230605,182900,1400152020,12070,12070,12070,12070,0
|
|
20230605,182800,1400152020,12070,12070,12070,12070,0
|
|
20230605,182700,1400152020,12070,12070,12070,12070,0
|
|
20230605,182600,1400152020,12070,12070,12070,12070,0
|
|
20230605,182500,1400152020,12070,12070,12070,12070,0
|
|
20230605,182400,1400152020,12070,12070,12070,12070,0
|
|
20230605,182300,1400152020,12070,12070,12070,12070,0
|
|
20230605,182200,1400152020,12070,12070,12070,12070,0
|
|
20230605,182100,1400152020,12070,12070,12070,12070,0
|
|
20230605,182000,1400152020,12070,12070,12070,12070,2028
|
|
20230605,181900,1400152020,12070,12070,12070,12070,0
|
|
20230605,181800,1400152020,12070,12070,12070,12070,0
|
|
20230605,181700,1400152020,12070,12070,12070,12070,0
|
|
20230605,181600,1400152020,12070,12070,12070,12070,0
|
|
20230605,181500,1400152020,12070,12070,12070,12070,0
|
|
20230605,181400,1400152020,12070,12070,12070,12070,0
|
|
20230605,181300,1400152020,12070,12070,12070,12070,0
|
|
20230605,181200,1400152020,12070,12070,12070,12070,0
|
|
20230605,181100,1400152020,12070,12070,12070,12070,0
|
|
20230605,181000,1400152020,12070,12070,12070,12070,0
|
|
20230605,180900,1400152020,12070,12070,12070,12070,0
|
|
20230605,180800,1400152020,12070,12070,12070,12070,0
|
|
20230605,180700,1400152020,12070,12070,12070,12070,0
|
|
20230605,180600,1400152020,12070,12070,12070,12070,0
|
|
20230605,180500,1400152020,12070,12070,12070,12070,0
|
|
20230605,180400,1400152020,12070,12070,12070,12070,0
|
|
20230605,180300,1400152020,12070,12070,12070,12070,0
|
|
20230605,180200,1400152020,12070,12070,12070,12070,0
|
|
20230605,180100,1400152020,12070,12070,12070,12070,0
|
|
20230605,180000,1400152020,12070,12070,12070,12070,0
|
|
20230605,175900,1400152020,12070,12070,12070,12070,0
|
|
20230605,175800,1400152020,12070,12070,12070,12070,0
|
|
20230605,175700,1400152020,12070,12070,12070,12070,0
|
|
20230605,175600,1400152020,12070,12070,12070,12070,0
|
|
20230605,175500,1400152020,12070,12070,12070,12070,0
|
|
20230605,175400,1400152020,12070,12070,12070,12070,0
|
|
20230605,175300,1400152020,12070,12070,12070,12070,0
|
|
20230605,175200,1400152020,12070,12070,12070,12070,0
|
|
20230605,175100,1400152020,12070,12070,12070,12070,0
|
|
20230605,175000,1400152020,12070,12070,12070,12070,2028
|
|
20230605,174900,1400152020,12070,12070,12070,12070,0
|
|
20230605,174800,1400152020,12070,12070,12070,12070,0
|
|
20230605,174700,1400152020,12070,12070,12070,12070,0
|
|
20230605,174600,1400152020,12070,12070,12070,12070,0
|
|
20230605,174500,1400152020,12070,12070,12070,12070,0
|
|
20230605,174400,1400152020,12070,12070,12070,12070,0
|
|
20230605,174300,1400152020,12070,12070,12070,12070,0
|
|
20230605,174200,1400152020,12070,12070,12070,12070,0
|
|
20230605,174100,1400152020,12070,12070,12070,12070,0
|
|
20230605,174000,1400152020,12070,12070,12070,12070,0
|
|
20230605,173900,1400152020,12070,12070,12070,12070,0
|
|
20230605,173800,1400152020,12070,12070,12070,12070,0
|
|
20230605,173700,1400152020,12070,12070,12070,12070,0
|
|
20230605,173600,1400152020,12070,12070,12070,12070,0
|
|
20230605,173500,1400152020,12070,12070,12070,12070,0
|
|
20230605,173400,1400152020,12070,12070,12070,12070,0
|
|
20230605,173300,1400152020,12070,12070,12070,12070,0
|
|
20230605,173200,1400152020,12070,12070,12070,12070,0
|
|
20230605,173100,1400152020,12070,12070,12070,12070,0
|
|
20230605,173000,1400152020,12070,12070,12070,12070,0
|
|
20230605,172900,1400152020,12070,12070,12070,12070,0
|
|
20230605,172800,1400152020,12070,12070,12070,12070,0
|
|
20230605,172700,1400152020,12070,12070,12070,12070,0
|
|
20230605,172600,1400152020,12070,12070,12070,12070,0
|
|
20230605,172500,1400152020,12070,12070,12070,12070,0
|
|
20230605,172400,1400152020,12070,12070,12070,12070,0
|
|
20230605,172300,1400152020,12070,12070,12070,12070,0
|
|
20230605,172200,1400152020,12070,12070,12070,12070,0
|
|
20230605,172100,1400152020,12070,12070,12070,12070,0
|
|
20230605,172000,1400152020,12070,12070,12070,12070,2028
|
|
20230605,171900,1400152020,12070,12070,12070,12070,0
|
|
20230605,171800,1400152020,12070,12070,12070,12070,0
|
|
20230605,171700,1400152020,12070,12070,12070,12070,0
|
|
20230605,171600,1400152020,12070,12070,12070,12070,0
|
|
20230605,171500,1400152020,12070,12070,12070,12070,0
|
|
20230605,171400,1400152020,12070,12070,12070,12070,0
|
|
20230605,171300,1400152020,12070,12070,12070,12070,0
|
|
20230605,171200,1400152020,12070,12070,12070,12070,0
|
|
20230605,171100,1400152020,12070,12070,12070,12070,0
|
|
20230605,171000,1400152020,12070,12070,12070,12070,0
|
|
20230605,170900,1400152020,12070,12070,12070,12070,0
|
|
20230605,170800,1400152020,12070,12070,12070,12070,0
|
|
20230605,170700,1400152020,12070,12070,12070,12070,0
|
|
20230605,170600,1400152020,12070,12070,12070,12070,0
|
|
20230605,170500,1400152020,12070,12070,12070,12070,0
|
|
20230605,170400,1400152020,12070,12070,12070,12070,0
|
|
20230605,170300,1400152020,12070,12070,12070,12070,0
|
|
20230605,170200,1400152020,12070,12070,12070,12070,0
|
|
20230605,170100,1400152020,12070,12070,12070,12070,0
|
|
20230605,170000,1400152020,12070,12070,12070,12070,0
|
|
20230605,165900,1400152020,12070,12070,12070,12070,0
|
|
20230605,165800,1400152020,12070,12070,12070,12070,0
|
|
20230605,165700,1400152020,12070,12070,12070,12070,0
|
|
20230605,165600,1400152020,12070,12070,12070,12070,0
|
|
20230605,165500,1400152020,12070,12070,12070,12070,0
|
|
20230605,165400,1400152020,12070,12070,12070,12070,0
|
|
20230605,165300,1400152020,12070,12070,12070,12070,0
|
|
20230605,165200,1400152020,12070,12070,12070,12070,0
|
|
20230605,165100,1400152020,12070,12070,12070,12070,0
|
|
20230605,165000,1400152020,12070,12070,12070,12070,2028
|
|
20230605,164900,1400152020,12070,12070,12070,12070,0
|
|
20230605,164800,1400152020,12070,12070,12070,12070,0
|
|
20230605,164700,1400152020,12070,12070,12070,12070,0
|
|
20230605,164600,1400152020,12070,12070,12070,12070,0
|
|
20230605,164500,1400152020,12070,12070,12070,12070,0
|
|
20230605,164400,1400152020,12070,12070,12070,12070,0
|
|
20230605,164300,1400152020,12070,12070,12070,12070,0
|
|
20230605,164200,1400152020,12070,12070,12070,12070,0
|
|
20230605,164100,1400152020,12070,12070,12070,12070,0
|
|
20230605,164000,1400152020,12070,12070,12070,12070,0
|
|
20230605,163900,1400152020,12070,12070,12070,12070,0
|
|
20230605,163800,1400152020,12070,12070,12070,12070,0
|
|
20230605,163700,1400152020,12070,12070,12070,12070,0
|
|
20230605,163600,1400152020,12070,12070,12070,12070,0
|
|
20230605,163500,1400152020,12070,12070,12070,12070,0
|
|
20230605,163400,1400152020,12070,12070,12070,12070,0
|
|
20230605,163300,1400152020,12070,12070,12070,12070,0
|
|
20230605,163200,1400152020,12070,12070,12070,12070,0
|
|
20230605,163100,1400152020,12070,12070,12070,12070,0
|
|
20230605,163000,1400152020,12070,12070,12070,12070,0
|
|
20230605,162900,1400152020,12070,12070,12070,12070,0
|
|
20230605,162800,1400152020,12070,12070,12070,12070,0
|
|
20230605,162700,1400152020,12070,12070,12070,12070,0
|
|
20230605,162600,1400152020,12070,12070,12070,12070,0
|
|
20230605,162500,1400152020,12070,12070,12070,12070,0
|
|
20230605,162400,1400152020,12070,12070,12070,12070,0
|
|
20230605,162300,1400152020,12070,12070,12070,12070,0
|
|
20230605,162200,1400152020,12070,12070,12070,12070,0
|
|
20230605,162100,1400152020,12070,12070,12070,12070,0
|
|
20230605,162000,1400152020,12070,12070,12070,12070,2028
|
|
20230605,161900,1400152020,12070,12070,12070,12070,0
|
|
20230605,161800,1400152020,12070,12070,12070,12070,0
|
|
20230605,161700,1400152020,12070,12070,12070,12070,0
|
|
20230605,161600,1400152020,12070,12070,12070,12070,0
|
|
20230605,161500,1400152020,12070,12070,12070,12070,0
|
|
20230605,161400,1400152020,12070,12070,12070,12070,0
|
|
20230605,161300,1400152020,12070,12070,12070,12070,0
|
|
20230605,161200,1400152020,12070,12070,12070,12070,0
|
|
20230605,161100,1400152020,12070,12070,12070,12070,0
|
|
20230605,161000,1400152020,12070,12070,12070,12070,0
|
|
20230605,160900,1400152020,12070,12070,12070,12070,0
|
|
20230605,160800,1400152020,12070,12070,12070,12070,0
|
|
20230605,160700,1400152020,12070,12070,12070,12070,0
|
|
20230605,160600,1400152020,12070,12070,12070,12070,0
|
|
20230605,160500,1400152020,12070,12070,12070,12070,0
|
|
20230605,160400,1400152020,12070,12070,12070,12070,0
|
|
20230605,160300,1400152020,12070,12070,12070,12070,0
|
|
20230605,160200,1400152020,12070,12070,12070,12070,0
|
|
20230605,160100,1400152020,12070,12070,12070,12070,0
|
|
20230605,160000,1400152020,12070,12070,12070,12070,0
|
|
20230605,155900,1400152020,12070,12070,12070,12070,0
|
|
20230605,155800,1400152020,12070,12070,12070,12070,0
|
|
20230605,155700,1400152020,12070,12070,12070,12070,0
|
|
20230605,155600,1400152020,12070,12070,12070,12070,0
|
|
20230605,155500,1400152020,12070,12070,12070,12070,0
|
|
20230605,155400,1400152020,12070,12070,12070,12070,0
|
|
20230605,155300,1400152020,12070,12070,12070,12070,0
|
|
20230605,155200,1400152020,12070,12070,12070,12070,0
|
|
20230605,155100,1400152020,12070,12070,12070,12070,0
|
|
20230605,155000,1400152020,12070,12070,12070,12070,2028
|
|
20230605,154900,1400152020,12070,12070,12070,12070,0
|
|
20230605,154800,1400152020,12070,12070,12070,12070,0
|
|
20230605,154700,1400152020,12070,12070,12070,12070,0
|
|
20230605,154600,1400152020,12070,12070,12070,12070,0
|
|
20230605,154500,1400152020,12070,12070,12070,12070,0
|
|
20230605,154400,1400152020,12070,12070,12070,12070,0
|
|
20230605,154300,1400152020,12070,12070,12070,12070,0
|
|
20230605,154200,1400152020,12070,12070,12070,12070,0
|
|
20230605,154100,1400152020,12070,12070,12070,12070,0
|
|
20230605,154000,1400152020,12070,12070,12070,12070,0
|
|
20230605,153900,1400152020,12070,12070,12070,12070,0
|
|
20230605,153800,1400152020,12070,12070,12070,12070,0
|
|
20230605,153700,1400152020,12070,12070,12070,12070,0
|
|
20230605,153600,1400152020,12070,12070,12070,12070,0
|
|
20230605,153500,1400152020,12070,12070,12070,12070,0
|
|
20230605,153400,1400152020,12070,12070,12070,12070,0
|
|
20230605,153300,1400152020,12070,12070,12070,12070,0
|
|
20230605,153200,1400152020,12070,12070,12070,12070,0
|
|
20230605,153100,1400152020,12070,12070,12070,12070,0
|
|
20230605,153000,1400152020,12070,12070,12070,12070,2028
|
|
20230605,152900,1375674060,12100,12100,12100,12100,0
|
|
20230605,152800,1375674060,12100,12100,12100,12100,0
|
|
20230605,152700,1375674060,12100,12100,12100,12100,0
|
|
20230605,152600,1375674060,12100,12100,12100,12100,0
|
|
20230605,152500,1375674060,12100,12100,12100,12100,0
|
|
20230605,152400,1375674060,12100,12100,12100,12100,0
|
|
20230605,152300,1375674060,12100,12100,12100,12100,0
|
|
20230605,152200,1375674060,12100,12100,12100,12100,0
|
|
20230605,152100,1375674060,12100,12100,12100,12100,0
|
|
20230605,152000,1375674060,12100,12100,12100,12100,0
|
|
20230605,151900,1375674060,12100,12090,12100,12090,262
|
|
20230605,151800,1372506440,12080,12090,12090,12080,55
|
|
20230605,151700,1371841990,12090,12080,12090,12080,95
|
|
20230605,151600,1370694280,12080,12100,12100,12080,202
|
|
20230605,151500,1368254080,12080,12090,12090,12080,570
|
|
20230605,151400,1361368370,12080,12080,12080,12080,14
|
|
20230605,151300,1361199250,12080,12090,12090,12080,280
|
|
20230605,151200,1357816580,12090,12080,12090,12080,174
|
|
20230605,151100,1355713920,12090,12090,12090,12090,255
|
|
20230605,151000,1352630970,12090,12090,12090,12090,262
|
|
20230605,150900,1349463390,12090,12090,12090,12090,141
|
|
20230605,150800,1347758700,12090,12090,12090,12090,179
|
|
20230605,150700,1345594590,12090,12090,12090,12090,149
|
|
20230605,150600,1343793180,12100,12100,12100,12100,14
|
|
20230605,150500,1343623780,12100,12100,12100,12100,294
|
|
20230605,150400,1340066380,12100,12100,12100,12100,46
|
|
20230605,150300,1339509780,12100,12100,12100,12100,48
|
|
20230605,150200,1338928980,12090,12090,12090,12090,103
|
|
20230605,150100,1337683710,12100,12090,12100,12090,164
|
|
20230605,150000,1335699580,12090,12090,12090,12090,245
|
|
20230605,145900,1332737530,12090,12090,12090,12090,120
|
|
20230605,145800,1331286730,12090,12090,12090,12090,488
|
|
20230605,145700,1325386810,12090,12090,12090,12090,0
|
|
20230605,145600,1325386810,12090,12080,12090,12080,247
|
|
20230605,145500,1322402540,12090,12090,12090,12090,0
|
|
20230605,145400,1322402540,12090,12090,12090,12090,197
|
|
20230605,145300,1320020810,12100,12100,12100,12100,208
|
|
20230605,145200,1317504010,12090,12100,12100,12090,110
|
|
20230605,145100,1316173510,12100,12090,12100,12090,665
|
|
20230605,145000,1308130360,12090,12090,12090,12090,250
|
|
20230605,144900,1305107860,12090,12090,12090,12090,158
|
|
20230605,144800,1303197640,12090,12090,12090,12090,40
|
|
20230605,144700,1302714040,12090,12090,12090,12090,242
|
|
20230605,144600,1299788260,12100,12100,12100,12100,0
|
|
20230605,144500,1299788260,12100,12100,12100,12100,153
|
|
20230605,144400,1297936960,12100,12100,12100,12100,0
|
|
20230605,144300,1297936960,12100,12090,12100,12090,474
|
|
20230605,144200,1292203680,12100,12100,12100,12100,39
|
|
20230605,144100,1291731780,12100,12100,12100,12100,1
|
|
20230605,144000,1291719680,12100,12100,12100,12100,179
|
|
20230605,143900,1289553780,12100,12100,12100,12100,100
|
|
20230605,143800,1288343780,12100,12110,12110,12100,732
|
|
20230605,143700,1279481910,12110,12110,12110,12110,0
|
|
20230605,143600,1279481910,12110,12120,12120,12110,218
|
|
20230605,143500,1276841110,12120,12120,12120,12120,1015
|
|
20230605,143400,1264539310,12120,12120,12120,12120,258
|
|
20230605,143300,1261412350,12130,12130,12130,12130,0
|
|
20230605,143200,1261412350,12130,12130,12130,12130,165
|
|
20230605,143100,1259410900,12130,12130,12130,12130,97
|
|
20230605,143000,1258234290,12130,12120,12130,12120,103
|
|
20230605,142900,1256985900,12110,12110,12110,12110,256
|
|
20230605,142800,1253885740,12120,12120,12120,12120,358
|
|
20230605,142700,1249546780,12120,12120,12120,12120,187
|
|
20230605,142600,1247280340,12130,12130,12130,12130,45
|
|
20230605,142500,1246734490,12130,12120,12130,12120,277
|
|
20230605,142400,1243377220,12130,12130,12130,12130,397
|
|
20230605,142300,1238561610,12140,12140,12140,12120,203
|
|
20230605,142200,1236100850,12110,12110,12110,12110,0
|
|
20230605,142100,1236100850,12110,12110,12130,12110,474
|
|
20230605,142000,1230358710,12110,12130,12130,12110,2052
|
|
20230605,141900,1205494390,12130,12130,12130,12130,0
|
|
20230605,141800,1205494390,12130,12140,12140,12130,139
|
|
20230605,141700,1203808100,12140,12130,12140,12130,115
|
|
20230605,141600,1202412370,12130,12140,12140,12130,297
|
|
20230605,141500,1198809260,12150,12150,12150,12150,0
|
|
20230605,141400,1198809260,12150,12150,12160,12150,84
|
|
20230605,141300,1197788610,12150,12150,12150,12150,0
|
|
20230605,141200,1197788610,12150,12120,12150,12120,210
|
|
20230605,141100,1195243270,12120,12130,12130,12120,161
|
|
20230605,141000,1193291840,12110,12110,12110,12110,187
|
|
20230605,140900,1191027270,12120,12130,12130,12120,275
|
|
20230605,140800,1187694110,12140,12140,12140,12140,0
|
|
20230605,140700,1187694110,12140,12150,12150,12140,78
|
|
20230605,140600,1186746830,12150,12150,12150,12150,125
|
|
20230605,140500,1185228080,12110,12110,12110,12110,175
|
|
20230605,140400,1183108830,12150,12120,12150,12120,240
|
|
20230605,140300,1180200000,12120,12130,12140,12120,78
|
|
20230605,140200,1179254050,12130,12130,12130,12130,10
|
|
20230605,140100,1179132750,12110,12110,12110,12110,124
|
|
20230605,140000,1177631110,12130,12110,12130,12110,229
|
|
20230605,135900,1174857720,12110,12110,12110,12110,20
|
|
20230605,135800,1174615520,12110,12110,12110,12110,7
|
|
20230605,135700,1174530750,12110,12110,12110,12110,8
|
|
20230605,135600,1174433870,12110,12140,12140,12110,247
|
|
20230605,135500,1171439400,12110,12110,12110,12110,100
|
|
20230605,135400,1170228400,12110,12110,12110,12110,293
|
|
20230605,135300,1166680170,12140,12140,12140,12140,17
|
|
20230605,135200,1166473790,12100,12100,12100,12090,183
|
|
20230605,135100,1164260470,12100,12100,12100,12100,592
|
|
20230605,135000,1157097270,12110,12120,12120,12110,194
|
|
20230605,134900,1154747810,12110,12110,12110,12110,0
|
|
20230605,134800,1154747810,12110,12110,12110,12110,121
|
|
20230605,134700,1153282500,12110,12110,12110,12110,0
|
|
20230605,134600,1153282500,12110,12110,12110,12110,0
|
|
20230605,134500,1153282500,12110,12090,12110,12090,1147
|
|
20230605,134400,1139409910,12100,12120,12120,12090,1195
|
|
20230605,134300,1124944680,12130,12130,12130,12130,1418
|
|
20230605,134200,1107744340,12140,12140,12140,12140,0
|
|
20230605,134100,1107744340,12140,12140,12140,12140,77
|
|
20230605,134000,1106809560,12150,12150,12150,12150,7
|
|
20230605,133900,1106724510,12150,12150,12150,12150,445
|
|
20230605,133800,1101317760,12160,12160,12160,12160,0
|
|
20230605,133700,1101317760,12160,12160,12160,12160,28
|
|
20230605,133600,1100977280,12160,12160,12160,12160,350
|
|
20230605,133500,1096721280,12150,12150,12150,12150,117
|
|
20230605,133400,1095299730,12150,12150,12150,12150,47
|
|
20230605,133300,1094728680,12170,12170,12170,12170,0
|
|
20230605,133200,1094728680,12170,12170,12170,12170,141
|
|
20230605,133100,1093012710,12170,12150,12170,12150,246
|
|
20230605,133000,1090023150,12130,12140,12140,12130,349
|
|
20230605,132900,1085789690,12130,12130,12130,12130,0
|
|
20230605,132800,1085789690,12130,12130,12130,12130,282
|
|
20230605,132700,1082369030,12140,12140,12140,12140,69
|
|
20230605,132600,1081531370,12140,12140,12140,12140,250
|
|
20230605,132500,1078496370,12150,12150,12150,12150,0
|
|
20230605,132400,1078496370,12150,12150,12150,12150,93
|
|
20230605,132300,1077366420,12150,12160,12160,12150,30
|
|
20230605,132200,1077001890,12160,12160,12160,12160,90
|
|
20230605,132100,1075907490,12150,12150,12150,12150,160
|
|
20230605,132000,1073963490,12160,12160,12160,12160,0
|
|
20230605,131900,1073963490,12160,12160,12160,12160,138
|
|
20230605,131800,1072285410,12170,12170,12170,12170,101
|
|
20230605,131700,1071056240,12170,12180,12180,12170,1107
|
|
20230605,131600,1057583850,12200,12180,12200,12180,155
|
|
20230605,131500,1055695360,12200,12200,12200,12190,408
|
|
20230605,131400,1050717970,12200,12200,12200,12200,215
|
|
20230605,131300,1048094970,12200,12210,12210,12200,145
|
|
20230605,131200,1046325670,12220,12200,12220,12200,218
|
|
20230605,131100,1043664240,12200,12200,12200,12200,411
|
|
20230605,131000,1038650040,12180,12200,12200,12180,534
|
|
20230605,130900,1032141020,12200,12200,12200,12190,301
|
|
20230605,130800,1028470820,12200,12190,12200,12170,408
|
|
20230605,130700,1023497400,12190,12160,12190,12160,440
|
|
20230605,130600,1018141100,12160,12170,12180,12160,980
|
|
20230605,130500,1006215020,12170,12120,12170,12120,1055
|
|
20230605,130400,993390050,12120,12140,12140,12120,329
|
|
20230605,130300,989400460,12140,12120,12140,12120,782
|
|
20230605,130200,979918710,12120,12120,12120,12100,704
|
|
20230605,130100,971391990,12120,12120,12120,12120,297
|
|
20230605,130000,967792350,12100,12100,12110,12090,307
|
|
20230605,125900,964076370,12100,12100,12100,12100,17
|
|
20230605,125800,963870670,12100,12100,12100,12100,80
|
|
20230605,125700,962902670,12110,12120,12120,12110,103
|
|
20230605,125600,961655150,12110,12100,12110,12100,1044
|
|
20230605,125500,949016310,12090,12080,12090,12080,305
|
|
20230605,125400,945330610,12080,12080,12080,12080,1
|
|
20230605,125300,945318530,12080,12070,12080,12070,221
|
|
20230605,125200,942650910,12090,12090,12090,12090,100
|
|
20230605,125100,941441910,12070,12070,12070,12070,187
|
|
20230605,125000,939184820,12080,12080,12080,12080,0
|
|
20230605,124900,939184820,12080,12080,12080,12080,0
|
|
20230605,124800,939184820,12080,12070,12080,12070,296
|
|
20230605,124700,935611800,12070,12070,12070,12070,402
|
|
20230605,124600,930759660,12070,12070,12070,12070,125
|
|
20230605,124500,929250910,12080,12080,12080,12080,0
|
|
20230605,124400,929250910,12080,12080,12080,12080,278
|
|
20230605,124300,925892670,12080,12080,12080,12080,0
|
|
20230605,124200,925892670,12080,12080,12080,12080,113
|
|
20230605,124100,924527630,12110,12110,12110,12110,1
|
|
20230605,124000,924515520,12090,12090,12090,12090,240
|
|
20230605,123900,921613920,12110,12080,12110,12080,147
|
|
20230605,123800,919836690,12100,12090,12100,12090,163
|
|
20230605,123700,917865920,12090,12090,12090,12090,47
|
|
20230605,123600,917297690,12100,12090,12100,12090,259
|
|
20230605,123500,914164980,12080,12080,12080,12080,252
|
|
20230605,123400,911120820,12090,12090,12090,12090,12
|
|
20230605,123300,910975740,12090,12090,12090,12090,8
|
|
20230605,123200,910879020,12080,12080,12080,12080,0
|
|
20230605,123100,910879020,12080,12090,12090,12080,278
|
|
20230605,123000,907520760,12090,12090,12090,12090,16
|
|
20230605,122900,907327320,12090,12070,12090,12070,1550
|
|
20230605,122800,888610140,12090,12090,12090,12090,14
|
|
20230605,122700,888440880,12090,12090,12090,12090,53
|
|
20230605,122600,887800110,12070,12080,12080,12070,342
|
|
20230605,122500,883671040,12080,12090,12090,12080,138
|
|
20230605,122400,882003990,12090,12090,12090,12090,185
|
|
20230605,122300,879767340,12100,12080,12100,12080,1256
|
|
20230605,122200,864587790,12080,12100,12100,12070,1443
|
|
20230605,122100,847153390,12100,12100,12100,12100,95
|
|
20230605,122000,846003890,12080,12060,12100,12060,1428
|
|
20230605,121900,828762930,12060,12060,12060,12060,0
|
|
20230605,121800,828762930,12060,12060,12060,12060,20
|
|
20230605,121700,828521730,12060,12060,12060,12060,54
|
|
20230605,121600,827870490,12060,12040,12060,12040,467
|
|
20230605,121500,822239070,12040,12040,12040,12040,167
|
|
20230605,121400,820228390,12040,12040,12040,12040,0
|
|
20230605,121300,820228390,12040,12040,12040,12040,287
|
|
20230605,121200,816772910,12040,12040,12040,12040,0
|
|
20230605,121100,816772910,12040,12040,12040,12040,285
|
|
20230605,121000,813341510,12050,12050,12050,12050,42
|
|
20230605,120900,812835410,12050,12060,12060,12050,15
|
|
20230605,120800,812654610,12060,12060,12060,12060,1
|
|
20230605,120700,812642550,12060,12050,12060,12050,251
|
|
20230605,120600,809616980,12070,12070,12070,12070,0
|
|
20230605,120500,809616980,12070,12070,12070,12070,10
|
|
20230605,120400,809496280,12050,12060,12060,12050,475
|
|
20230605,120300,803772520,12070,12070,12070,12070,0
|
|
20230605,120200,803772520,12070,12070,12070,12070,153
|
|
20230605,120100,801925810,12100,12060,12100,12060,254
|
|
20230605,120000,798853640,12060,12030,12060,12030,608
|
|
20230605,115900,791532060,12030,12030,12030,12030,0
|
|
20230605,115800,791532060,12030,12030,12030,12030,108
|
|
20230605,115700,790232820,12030,12030,12030,12030,1
|
|
20230605,115600,790220790,12030,12030,12030,12030,263
|
|
20230605,115500,787056900,12030,12030,12030,12030,1
|
|
20230605,115400,787044870,12030,12030,12030,12030,150
|
|
20230605,115300,785240370,12030,12030,12030,12030,129
|
|
20230605,115200,783688500,12030,12030,12030,12030,0
|
|
20230605,115100,783688500,12030,12030,12030,12030,292
|
|
20230605,115000,780175740,12030,12030,12030,12030,0
|
|
20230605,114900,780175740,12030,12030,12030,12030,99
|
|
20230605,114800,778984770,12040,12040,12040,12040,452
|
|
20230605,114700,773542690,12040,12030,12040,12030,227
|
|
20230605,114600,770811710,12020,12030,12030,12020,6
|
|
20230605,114500,770739580,12020,12020,12020,12020,252
|
|
20230605,114400,767710540,12030,12030,12030,12030,125
|
|
20230605,114300,766206790,12040,12040,12040,12040,152
|
|
20230605,114200,764376710,12040,12040,12040,12040,0
|
|
20230605,114100,764376710,12040,12030,12040,12030,258
|
|
20230605,114000,761271380,12030,12030,12030,12030,72
|
|
20230605,113900,760405220,12030,12030,12030,12030,0
|
|
20230605,113800,760405220,12030,12040,12090,12030,352
|
|
20230605,113700,756163360,12030,12030,12030,12030,0
|
|
20230605,113600,756163360,12030,12030,12030,12020,397
|
|
20230605,113500,751389250,12030,12030,12030,12030,50
|
|
20230605,113400,750787750,12030,12030,12030,12010,422
|
|
20230605,113300,745716030,12030,12010,12030,12000,15
|
|
20230605,113200,745535870,12000,12010,12010,12000,1120
|
|
20230605,113100,732093810,12020,12020,12020,12020,0
|
|
20230605,113000,732093810,12020,12020,12020,12020,25
|
|
20230605,112900,731793310,12030,12030,12030,12030,76
|
|
20230605,112800,730879030,12040,12020,12040,12020,400
|
|
20230605,112700,726067380,12010,12010,12010,12010,182
|
|
20230605,112600,723881560,12010,12010,12010,12010,30
|
|
20230605,112500,723521260,12000,12000,12000,12000,276
|
|
20230605,112400,720209260,12000,12000,12000,12000,200
|
|
20230605,112300,717809260,12000,12000,12000,12000,118
|
|
20230605,112200,716393260,12010,12010,12010,12010,9
|
|
20230605,112100,716285170,12000,12010,12010,12000,279
|
|
20230605,112000,712935480,12010,12010,12010,12010,0
|
|
20230605,111900,712935480,12010,12010,12010,12010,0
|
|
20230605,111800,712935480,12010,12010,12010,12010,139
|
|
20230605,111700,711266090,12020,12020,12020,12020,0
|
|
20230605,111600,711266090,12020,12030,12030,12020,87
|
|
20230605,111500,710220200,12030,12030,12030,12030,20
|
|
20230605,111400,709979600,12030,12030,12030,12030,17
|
|
20230605,111300,709775090,12030,12020,12030,12020,152
|
|
20230605,111200,707948030,12020,12020,12020,12020,364
|
|
20230605,111100,703572750,12030,12030,12030,12030,44
|
|
20230605,111000,703043430,12030,12030,12030,12030,173
|
|
20230605,110900,700962240,12030,12040,12040,12030,40
|
|
20230605,110800,700480940,12030,12030,12030,12030,140
|
|
20230605,110700,698796740,12030,12030,12030,12030,267
|
|
20230605,110600,695584730,12040,12040,12040,12040,0
|
|
20230605,110500,695584730,12040,12030,12040,12030,322
|
|
20230605,110400,691710150,12030,12030,12030,12030,0
|
|
20230605,110300,691710150,12030,12020,12030,12020,238
|
|
20230605,110200,688849320,12020,12020,12020,12020,0
|
|
20230605,110100,688849320,12020,12020,12020,12020,160
|
|
20230605,110000,686926120,12020,12020,12020,12020,13
|
|
20230605,105900,686769860,12020,12020,12020,12010,278
|
|
20230605,105800,683428370,12020,12020,12020,12010,17
|
|
20230605,105700,683224040,12000,12000,12000,12000,0
|
|
20230605,105600,683224040,12000,12010,12010,12000,271
|
|
20230605,105500,679970570,12000,12000,12000,12000,1
|
|
20230605,105400,679958570,12000,12000,12000,12000,209
|
|
20230605,105300,677450570,12010,12010,12010,12010,0
|
|
20230605,105200,677450570,12010,12010,12010,12010,41
|
|
20230605,105100,676958160,12010,12010,12010,12010,8
|
|
20230605,105000,676862080,12010,12010,12010,12010,589
|
|
20230605,104900,669788190,12030,12010,12030,12010,8
|
|
20230605,104800,669691970,12010,12010,12030,12010,147
|
|
20230605,104700,667926280,12010,12010,12010,12010,31
|
|
20230605,104600,667553970,12010,12020,12020,12010,174
|
|
20230605,104500,665464000,12030,12030,12030,12030,22
|
|
20230605,104400,665199340,12030,12020,12030,12020,701
|
|
20230605,104300,656772310,12030,12050,12050,12030,1047
|
|
20230605,104200,644160880,12050,12050,12050,12050,100
|
|
20230605,104100,642955880,12050,12050,12050,12050,254
|
|
20230605,104000,639895180,12050,12070,12070,12050,267
|
|
20230605,103900,636677400,12050,12090,12090,12050,515
|
|
20230605,103800,630464050,12050,12050,12050,12050,0
|
|
20230605,103700,630464050,12050,12050,12050,12050,225
|
|
20230605,103600,627752800,12070,12060,12070,12060,399
|
|
20230605,103500,622938330,12060,12060,12060,12060,0
|
|
20230605,103400,622938330,12060,12060,12060,12060,67
|
|
20230605,103300,622130310,12060,12060,12060,12060,1
|
|
20230605,103200,622118250,12060,12070,12070,12060,33
|
|
20230605,103100,621719950,12060,12060,12060,12060,0
|
|
20230605,103000,621719950,12060,12060,12070,12060,180
|
|
20230605,102900,619548630,12060,12060,12060,12060,142
|
|
20230605,102800,617836110,12060,12060,12060,12060,124
|
|
20230605,102700,616340670,12060,12060,12060,12060,36
|
|
20230605,102600,615906510,12060,12060,12060,12060,175
|
|
20230605,102500,613796010,12070,12070,12070,12070,0
|
|
20230605,102400,613796010,12070,12070,12070,12070,220
|
|
20230605,102300,611140610,12070,12080,12080,12070,9
|
|
20230605,102200,611031900,12050,12050,12050,12050,0
|
|
20230605,102100,611031900,12050,12080,12080,12050,177
|
|
20230605,102000,608898840,12080,12080,12080,12080,49
|
|
20230605,101900,608306920,12080,12050,12080,12050,285
|
|
20230605,101800,604871590,12080,12080,12080,12080,1
|
|
20230605,101700,604859510,12080,12050,12080,12050,196
|
|
20230605,101600,602496120,12060,12050,12060,12040,295
|
|
20230605,101500,598939590,12050,12060,12060,12050,83
|
|
20230605,101400,597938640,12080,12070,12080,12070,315
|
|
20230605,101300,594135430,12070,12020,12070,12020,297
|
|
20230605,101200,590565440,12030,12020,12060,12020,619
|
|
20230605,101100,583105830,12020,12020,12020,12020,38
|
|
20230605,101000,582649070,12020,12010,12020,12000,274
|
|
20230605,100900,579360970,12000,12000,12000,12000,80
|
|
20230605,100800,578400970,12000,12010,12010,12000,334
|
|
20230605,100700,574391230,12010,12010,12010,12010,250
|
|
20230605,100600,571388730,12010,12060,12060,12010,302
|
|
20230605,100500,567761660,12010,12010,12010,12010,100
|
|
20230605,100400,566560660,12010,12030,12060,12010,1443
|
|
20230605,100300,549212030,12020,12020,12020,12020,1
|
|
20230605,100200,549200010,12020,12020,12020,12010,392
|
|
20230605,100100,544490260,12060,12010,12060,12010,417
|
|
20230605,100000,539467880,12060,12020,12060,12000,6125
|
|
20230605,095900,465946940,12030,12030,12030,12030,182
|
|
20230605,095800,463757480,12040,12020,12040,12020,218
|
|
20230605,095700,461134540,12040,12030,12040,12030,297
|
|
20230605,095600,457561530,12040,12050,12050,12040,17
|
|
20230605,095500,457356840,12040,12040,12040,12030,295
|
|
20230605,095400,453806030,12030,12040,12040,12030,28
|
|
20230605,095300,453468990,12030,12030,12030,12030,252
|
|
20230605,095200,450437430,12020,12020,12020,12020,0
|
|
20230605,095100,450437430,12020,12020,12020,12020,139
|
|
20230605,095000,448766650,12080,12050,12080,12020,901
|
|
20230605,094900,437930970,12060,12060,12060,12060,194
|
|
20230605,094800,435591330,12060,12080,12080,12060,104
|
|
20230605,094700,434336950,12060,12050,12060,12050,7
|
|
20230605,094600,434252550,12060,12080,12080,12060,124
|
|
20230605,094500,432754750,12090,12060,12090,12060,102
|
|
20230605,094400,431523130,12060,12060,12060,12060,1
|
|
20230605,094300,431511070,12050,12050,12050,12050,285
|
|
20230605,094200,428076820,12050,12060,12060,12040,16
|
|
20230605,094100,427884030,12050,12030,12050,12030,770
|
|
20230605,094000,418617860,12030,12040,12040,12030,63
|
|
20230605,093900,417859960,12040,12020,12040,12020,229
|
|
20230605,093800,415105920,12020,12050,12050,12020,127
|
|
20230605,093700,413578800,12050,12000,12050,12000,2
|
|
20230605,093600,413554750,12060,12060,12060,12000,121
|
|
20230605,093500,412100710,11990,11990,11990,11990,800
|
|
20230605,093400,402508710,11990,12030,12030,11990,586
|
|
20230605,093300,395473590,12060,12070,12070,12060,195
|
|
20230605,093200,393121360,12080,12080,12090,12080,66
|
|
20230605,093100,392324030,12090,12080,12090,12080,20
|
|
20230605,093000,392082330,12080,12060,12100,12060,179
|
|
20230605,092900,389921700,12080,12040,12080,12040,352
|
|
20230605,092800,385678780,12020,12020,12020,12020,17
|
|
20230605,092700,385474440,12010,11960,12010,11960,1975
|
|
20230605,092600,361774690,11960,11960,11960,11960,67
|
|
20230605,092500,360973370,11970,11970,11970,11960,636
|
|
20230605,092400,353366690,11960,11960,11960,11960,410
|
|
20230605,092300,348463090,11960,11980,11980,11960,1245
|
|
20230605,092200,333550540,11980,11990,11990,11970,659
|
|
20230605,092100,325659250,12000,12000,12010,12000,1659
|
|
20230605,092000,305749810,12010,12000,12010,12000,670
|
|
20230605,091900,297709600,12000,12000,12000,12000,401
|
|
20230605,091800,292897600,11970,12010,12010,11970,3388
|
|
20230605,091700,252258380,12010,12040,12040,12010,3179
|
|
20230605,091600,214070330,12020,12020,12040,12020,1246
|
|
20230605,091500,199093310,12020,12020,12020,12020,466
|
|
20230605,091400,193491990,12020,12020,12020,12010,594
|
|
20230605,091300,186355230,12010,12010,12010,12010,80
|
|
20230605,091200,185394430,12000,12010,12050,12000,479
|
|
20230605,091100,179645680,12000,12040,12040,12000,3524
|
|
20230605,091000,137301140,12040,12060,12060,12040,867
|
|
20230605,090900,126856990,12060,12050,12060,12050,715
|
|
20230605,090800,118239390,12040,12040,12040,12040,189
|
|
20230605,090700,115963830,12040,12110,12140,12040,1166
|
|
20230605,090600,101877230,12100,12100,12130,12100,1509
|
|
20230605,090500,83606000,12100,12170,12170,12100,2216
|
|
20230605,090400,56730490,12160,12200,12200,12160,520
|
|
20230605,090300,50404040,12200,12240,12240,12200,1329
|
|
20230605,090200,34163760,12230,12280,12280,12220,395
|
|
20230605,090100,29330300,12220,12220,12220,12220,28
|
|
20230605,090000,28988140,12220,12300,12300,12220,2357
|