611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,190800,147647320,13290,13290,13290,13290,90
|
|
20230607,190700,147647320,13290,13290,13290,13290,0
|
|
20230607,190600,147647320,13290,13290,13290,13290,0
|
|
20230607,190500,147647320,13290,13290,13290,13290,0
|
|
20230607,190400,147647320,13290,13290,13290,13290,0
|
|
20230607,190300,147647320,13290,13290,13290,13290,0
|
|
20230607,190200,147647320,13290,13290,13290,13290,0
|
|
20230607,190100,147647320,13290,13290,13290,13290,0
|
|
20230607,190000,147647320,13290,13290,13290,13290,0
|
|
20230607,185900,147647320,13290,13290,13290,13290,0
|
|
20230607,185800,147647320,13290,13290,13290,13290,0
|
|
20230607,185700,147647320,13290,13290,13290,13290,0
|
|
20230607,185600,147647320,13290,13290,13290,13290,0
|
|
20230607,185500,147647320,13290,13290,13290,13290,0
|
|
20230607,185400,147647320,13290,13290,13290,13290,0
|
|
20230607,185300,147647320,13290,13290,13290,13290,0
|
|
20230607,185200,147647320,13290,13290,13290,13290,0
|
|
20230607,185100,147647320,13290,13290,13290,13290,0
|
|
20230607,185000,147647320,13290,13290,13290,13290,0
|
|
20230607,184900,147647320,13290,13290,13290,13290,0
|
|
20230607,184800,147647320,13290,13290,13290,13290,0
|
|
20230607,184700,147647320,13290,13290,13290,13290,0
|
|
20230607,184600,147647320,13290,13290,13290,13290,0
|
|
20230607,184500,147647320,13290,13290,13290,13290,0
|
|
20230607,184400,147647320,13290,13290,13290,13290,0
|
|
20230607,184300,147647320,13290,13290,13290,13290,0
|
|
20230607,184200,147647320,13290,13290,13290,13290,0
|
|
20230607,184100,147647320,13290,13290,13290,13290,0
|
|
20230607,184000,147647320,13290,13290,13290,13290,0
|
|
20230607,183900,147647320,13290,13290,13290,13290,0
|
|
20230607,183800,147647320,13290,13290,13290,13290,90
|
|
20230607,183700,147647320,13290,13290,13290,13290,0
|
|
20230607,183600,147647320,13290,13290,13290,13290,0
|
|
20230607,183500,147647320,13290,13290,13290,13290,0
|
|
20230607,183400,147647320,13290,13290,13290,13290,0
|
|
20230607,183300,147647320,13290,13290,13290,13290,0
|
|
20230607,183200,147647320,13290,13290,13290,13290,0
|
|
20230607,183100,147647320,13290,13290,13290,13290,0
|
|
20230607,183000,147647320,13290,13290,13290,13290,0
|
|
20230607,182900,147647320,13290,13290,13290,13290,0
|
|
20230607,182800,147647320,13290,13290,13290,13290,0
|
|
20230607,182700,147647320,13290,13290,13290,13290,0
|
|
20230607,182600,147647320,13290,13290,13290,13290,0
|
|
20230607,182500,147647320,13290,13290,13290,13290,0
|
|
20230607,182400,147647320,13290,13290,13290,13290,0
|
|
20230607,182300,147647320,13290,13290,13290,13290,0
|
|
20230607,182200,147647320,13290,13290,13290,13290,0
|
|
20230607,182100,147647320,13290,13290,13290,13290,0
|
|
20230607,182000,147647320,13290,13290,13290,13290,0
|
|
20230607,181900,147647320,13290,13290,13290,13290,0
|
|
20230607,181800,147647320,13290,13290,13290,13290,0
|
|
20230607,181700,147647320,13290,13290,13290,13290,0
|
|
20230607,181600,147647320,13290,13290,13290,13290,0
|
|
20230607,181500,147647320,13290,13290,13290,13290,0
|
|
20230607,181400,147647320,13290,13290,13290,13290,0
|
|
20230607,181300,147647320,13290,13290,13290,13290,0
|
|
20230607,181200,147647320,13290,13290,13290,13290,0
|
|
20230607,181100,147647320,13290,13290,13290,13290,0
|
|
20230607,181000,147647320,13290,13290,13290,13290,0
|
|
20230607,180900,147647320,13290,13290,13290,13290,0
|
|
20230607,180800,147647320,13290,13290,13290,13290,90
|
|
20230607,180700,147647320,13290,13290,13290,13290,0
|
|
20230607,180600,147647320,13290,13290,13290,13290,0
|
|
20230607,180500,147647320,13290,13290,13290,13290,0
|
|
20230607,180400,147647320,13290,13290,13290,13290,0
|
|
20230607,180300,147647320,13290,13290,13290,13290,0
|
|
20230607,180200,147647320,13290,13290,13290,13290,0
|
|
20230607,180100,147647320,13290,13290,13290,13290,0
|
|
20230607,180000,147647320,13290,13290,13290,13290,0
|
|
20230607,175900,147647320,13290,13290,13290,13290,0
|
|
20230607,175800,147647320,13290,13290,13290,13290,0
|
|
20230607,175700,147647320,13290,13290,13290,13290,0
|
|
20230607,175600,147647320,13290,13290,13290,13290,0
|
|
20230607,175500,147647320,13290,13290,13290,13290,0
|
|
20230607,175400,147647320,13290,13290,13290,13290,0
|
|
20230607,175300,147647320,13290,13290,13290,13290,0
|
|
20230607,175200,147647320,13290,13290,13290,13290,0
|
|
20230607,175100,147647320,13290,13290,13290,13290,0
|
|
20230607,175000,147647320,13290,13290,13290,13290,0
|
|
20230607,174900,147647320,13290,13290,13290,13290,0
|
|
20230607,174800,147647320,13290,13290,13290,13290,0
|
|
20230607,174700,147647320,13290,13290,13290,13290,0
|
|
20230607,174600,147647320,13290,13290,13290,13290,0
|
|
20230607,174500,147647320,13290,13290,13290,13290,0
|
|
20230607,174400,147647320,13290,13290,13290,13290,0
|
|
20230607,174300,147647320,13290,13290,13290,13290,0
|
|
20230607,174200,147647320,13290,13290,13290,13290,0
|
|
20230607,174100,147647320,13290,13290,13290,13290,0
|
|
20230607,174000,147647320,13290,13290,13290,13290,0
|
|
20230607,173900,147647320,13290,13290,13290,13290,0
|
|
20230607,173800,147647320,13290,13290,13290,13290,90
|
|
20230607,173700,147647320,13290,13290,13290,13290,0
|
|
20230607,173600,147647320,13290,13290,13290,13290,0
|
|
20230607,173500,147647320,13290,13290,13290,13290,0
|
|
20230607,173400,147647320,13290,13290,13290,13290,0
|
|
20230607,173300,147647320,13290,13290,13290,13290,0
|
|
20230607,173200,147647320,13290,13290,13290,13290,0
|
|
20230607,173100,147647320,13290,13290,13290,13290,0
|
|
20230607,173000,147647320,13290,13290,13290,13290,0
|
|
20230607,172900,147647320,13290,13290,13290,13290,0
|
|
20230607,172800,147647320,13290,13290,13290,13290,0
|
|
20230607,172700,147647320,13290,13290,13290,13290,0
|
|
20230607,172600,147647320,13290,13290,13290,13290,0
|
|
20230607,172500,147647320,13290,13290,13290,13290,0
|
|
20230607,172400,147647320,13290,13290,13290,13290,0
|
|
20230607,172300,147647320,13290,13290,13290,13290,0
|
|
20230607,172200,147647320,13290,13290,13290,13290,0
|
|
20230607,172100,147647320,13290,13290,13290,13290,0
|
|
20230607,172000,147647320,13290,13290,13290,13290,0
|
|
20230607,171900,147647320,13290,13290,13290,13290,0
|
|
20230607,171800,147647320,13290,13290,13290,13290,0
|
|
20230607,171700,147647320,13290,13290,13290,13290,0
|
|
20230607,171600,147647320,13290,13290,13290,13290,0
|
|
20230607,171500,147647320,13290,13290,13290,13290,0
|
|
20230607,171400,147647320,13290,13290,13290,13290,0
|
|
20230607,171300,147647320,13290,13290,13290,13290,0
|
|
20230607,171200,147647320,13290,13290,13290,13290,0
|
|
20230607,171100,147647320,13290,13290,13290,13290,0
|
|
20230607,171000,147647320,13290,13290,13290,13290,0
|
|
20230607,170900,147647320,13290,13290,13290,13290,0
|
|
20230607,170800,147647320,13290,13290,13290,13290,90
|
|
20230607,170700,147647320,13290,13290,13290,13290,0
|
|
20230607,170600,147647320,13290,13290,13290,13290,0
|
|
20230607,170500,147647320,13290,13290,13290,13290,0
|
|
20230607,170400,147647320,13290,13290,13290,13290,0
|
|
20230607,170300,147647320,13290,13290,13290,13290,0
|
|
20230607,170200,147647320,13290,13290,13290,13290,0
|
|
20230607,170100,147647320,13290,13290,13290,13290,0
|
|
20230607,170000,147647320,13290,13290,13290,13290,0
|
|
20230607,165900,147647320,13290,13290,13290,13290,0
|
|
20230607,165800,147647320,13290,13290,13290,13290,0
|
|
20230607,165700,147647320,13290,13290,13290,13290,0
|
|
20230607,165600,147647320,13290,13290,13290,13290,0
|
|
20230607,165500,147647320,13290,13290,13290,13290,0
|
|
20230607,165400,147647320,13290,13290,13290,13290,0
|
|
20230607,165300,147647320,13290,13290,13290,13290,0
|
|
20230607,165200,147647320,13290,13290,13290,13290,0
|
|
20230607,165100,147647320,13290,13290,13290,13290,0
|
|
20230607,165000,147647320,13290,13290,13290,13290,0
|
|
20230607,164900,147647320,13290,13290,13290,13290,0
|
|
20230607,164800,147647320,13290,13290,13290,13290,0
|
|
20230607,164700,147647320,13290,13290,13290,13290,0
|
|
20230607,164600,147647320,13290,13290,13290,13290,0
|
|
20230607,164500,147647320,13290,13290,13290,13290,0
|
|
20230607,164400,147647320,13290,13290,13290,13290,0
|
|
20230607,164300,147647320,13290,13290,13290,13290,0
|
|
20230607,164200,147647320,13290,13290,13290,13290,0
|
|
20230607,164100,147647320,13290,13290,13290,13290,0
|
|
20230607,164000,147647320,13290,13290,13290,13290,0
|
|
20230607,163900,147647320,13290,13290,13290,13290,0
|
|
20230607,163800,147647320,13290,13290,13290,13290,90
|
|
20230607,163700,147647320,13290,13290,13290,13290,0
|
|
20230607,163600,147647320,13290,13290,13290,13290,0
|
|
20230607,163500,147647320,13290,13290,13290,13290,0
|
|
20230607,163400,147647320,13290,13290,13290,13290,0
|
|
20230607,163300,147647320,13290,13290,13290,13290,0
|
|
20230607,163200,147647320,13290,13290,13290,13290,0
|
|
20230607,163100,147647320,13290,13290,13290,13290,0
|
|
20230607,163000,147647320,13290,13290,13290,13290,0
|
|
20230607,162900,147647320,13290,13290,13290,13290,0
|
|
20230607,162800,147647320,13290,13290,13290,13290,0
|
|
20230607,162700,147647320,13290,13290,13290,13290,0
|
|
20230607,162600,147647320,13290,13290,13290,13290,0
|
|
20230607,162500,147647320,13290,13290,13290,13290,0
|
|
20230607,162400,147647320,13290,13290,13290,13290,0
|
|
20230607,162300,147647320,13290,13290,13290,13290,0
|
|
20230607,162200,147647320,13290,13290,13290,13290,0
|
|
20230607,162100,147647320,13290,13290,13290,13290,0
|
|
20230607,162000,147647320,13290,13290,13290,13290,0
|
|
20230607,161900,147647320,13290,13290,13290,13290,0
|
|
20230607,161800,147647320,13290,13290,13290,13290,0
|
|
20230607,161700,147647320,13290,13290,13290,13290,0
|
|
20230607,161600,147647320,13290,13290,13290,13290,0
|
|
20230607,161500,147647320,13290,13290,13290,13290,0
|
|
20230607,161400,147647320,13290,13290,13290,13290,0
|
|
20230607,161300,147647320,13290,13290,13290,13290,0
|
|
20230607,161200,147647320,13290,13290,13290,13290,0
|
|
20230607,161100,147647320,13290,13290,13290,13290,0
|
|
20230607,161000,147647320,13290,13290,13290,13290,0
|
|
20230607,160900,147647320,13290,13290,13290,13290,0
|
|
20230607,160800,147647320,13290,13290,13290,13290,90
|
|
20230607,160700,147647320,13290,13290,13290,13290,0
|
|
20230607,160600,147647320,13290,13290,13290,13290,0
|
|
20230607,160500,147647320,13290,13290,13290,13290,0
|
|
20230607,160400,147647320,13290,13290,13290,13290,0
|
|
20230607,160300,147647320,13290,13290,13290,13290,0
|
|
20230607,160200,147647320,13290,13290,13290,13290,0
|
|
20230607,160100,147647320,13290,13290,13290,13290,0
|
|
20230607,160000,147647320,13290,13290,13290,13290,0
|
|
20230607,155900,147647320,13290,13290,13290,13290,0
|
|
20230607,155800,147647320,13290,13290,13290,13290,0
|
|
20230607,155700,147647320,13290,13290,13290,13290,0
|
|
20230607,155600,147647320,13290,13290,13290,13290,0
|
|
20230607,155500,147647320,13290,13290,13290,13290,0
|
|
20230607,155400,147647320,13290,13290,13290,13290,0
|
|
20230607,155300,147647320,13290,13290,13290,13290,0
|
|
20230607,155200,147647320,13290,13290,13290,13290,0
|
|
20230607,155100,147647320,13290,13290,13290,13290,0
|
|
20230607,155000,147647320,13290,13290,13290,13290,0
|
|
20230607,154900,147647320,13290,13290,13290,13290,0
|
|
20230607,154800,147647320,13290,13290,13290,13290,0
|
|
20230607,154700,147647320,13290,13290,13290,13290,0
|
|
20230607,154600,147647320,13290,13290,13290,13290,0
|
|
20230607,154500,147647320,13290,13290,13290,13290,0
|
|
20230607,154400,147647320,13290,13290,13290,13290,0
|
|
20230607,154300,147647320,13290,13290,13290,13290,0
|
|
20230607,154200,147647320,13290,13290,13290,13290,0
|
|
20230607,154100,147647320,13290,13290,13290,13290,0
|
|
20230607,154000,147647320,13290,13290,13290,13290,0
|
|
20230607,153900,147647320,13290,13290,13290,13290,0
|
|
20230607,153800,147647320,13290,13290,13290,13290,90
|
|
20230607,153700,147647320,13290,13290,13290,13290,0
|
|
20230607,153600,147647320,13290,13290,13290,13290,0
|
|
20230607,153500,147647320,13290,13290,13290,13290,0
|
|
20230607,153400,147647320,13290,13290,13290,13290,0
|
|
20230607,153300,147647320,13290,13290,13290,13290,0
|
|
20230607,153200,147647320,13290,13290,13290,13290,0
|
|
20230607,153100,147647320,13290,13290,13290,13290,0
|
|
20230607,153000,147647320,13290,13290,13290,13290,90
|
|
20230607,152900,146451220,13280,13280,13280,13280,0
|
|
20230607,152800,146451220,13280,13280,13280,13280,0
|
|
20230607,152700,146451220,13280,13280,13280,13280,0
|
|
20230607,152600,146451220,13280,13280,13280,13280,0
|
|
20230607,152500,146451220,13280,13280,13280,13280,0
|
|
20230607,152400,146451220,13280,13280,13280,13280,0
|
|
20230607,152300,146451220,13280,13280,13280,13280,0
|
|
20230607,152200,146451220,13280,13280,13280,13280,0
|
|
20230607,152100,146451220,13280,13280,13280,13280,0
|
|
20230607,152000,146451220,13280,13280,13280,13280,0
|
|
20230607,151900,146451220,13280,13280,13280,13270,25
|
|
20230607,151800,146119270,13280,13270,13280,13270,16
|
|
20230607,151700,145906820,13270,13270,13270,13270,16
|
|
20230607,151600,145694500,13270,13290,13290,13270,44
|
|
20230607,151500,145110240,13270,13270,13270,13270,0
|
|
20230607,151400,145110240,13270,13270,13270,13270,0
|
|
20230607,151300,145110240,13270,13270,13270,13270,0
|
|
20230607,151200,145110240,13270,13270,13270,13270,0
|
|
20230607,151100,145110240,13270,13270,13270,13270,0
|
|
20230607,151000,145110240,13270,13270,13270,13270,34
|
|
20230607,150900,144659060,13270,13270,13270,13270,100
|
|
20230607,150800,143332060,13260,13260,13260,13260,0
|
|
20230607,150700,143332060,13260,13260,13260,13260,0
|
|
20230607,150600,143332060,13260,13260,13260,13260,0
|
|
20230607,150500,143332060,13260,13260,13260,13260,0
|
|
20230607,150400,143332060,13260,13260,13260,13260,300
|
|
20230607,150300,139354060,13260,13260,13260,13260,0
|
|
20230607,150200,139354060,13260,13260,13260,13260,0
|
|
20230607,150100,139354060,13260,13260,13260,13260,0
|
|
20230607,150000,139354060,13260,13260,13260,13260,9
|
|
20230607,145900,139234720,13270,13270,13270,13270,248
|
|
20230607,145800,135943760,13270,13270,13270,13270,32
|
|
20230607,145700,135519120,13270,13290,13300,13270,766
|
|
20230607,145600,125350390,13280,13280,13280,13280,0
|
|
20230607,145500,125350390,13280,13280,13280,13280,0
|
|
20230607,145400,125350390,13280,13280,13280,13280,2
|
|
20230607,145300,125323830,13280,13280,13280,13280,2
|
|
20230607,145200,125297270,13280,13280,13280,13280,0
|
|
20230607,145100,125297270,13280,13290,13300,13280,75
|
|
20230607,145000,124299910,13280,13280,13280,13280,2
|
|
20230607,144900,124273350,13280,13280,13280,13280,0
|
|
20230607,144800,124273350,13280,13280,13280,13280,0
|
|
20230607,144700,124273350,13280,13280,13280,13280,0
|
|
20230607,144600,124273350,13280,13280,13280,13280,4
|
|
20230607,144500,124220230,13300,13300,13300,13300,0
|
|
20230607,144400,124220230,13300,13290,13300,13290,46
|
|
20230607,144300,123608450,13290,13290,13290,13290,0
|
|
20230607,144200,123608450,13290,13290,13290,13290,0
|
|
20230607,144100,123608450,13290,13290,13290,13290,0
|
|
20230607,144000,123608450,13290,13290,13290,13290,0
|
|
20230607,143900,123608450,13290,13290,13290,13290,0
|
|
20230607,143800,123608450,13290,13290,13290,13290,0
|
|
20230607,143700,123608450,13290,13290,13290,13290,0
|
|
20230607,143600,123608450,13290,13290,13290,13290,0
|
|
20230607,143500,123608450,13290,13290,13290,13290,0
|
|
20230607,143400,123608450,13290,13290,13290,13290,0
|
|
20230607,143300,123608450,13290,13290,13290,13290,0
|
|
20230607,143200,123608450,13290,13290,13290,13290,8
|
|
20230607,143100,123502130,13290,13280,13290,13280,5
|
|
20230607,143000,123435700,13280,13280,13280,13280,351
|
|
20230607,142900,118774420,13290,13290,13290,13290,0
|
|
20230607,142800,118774420,13290,13290,13290,13290,1
|
|
20230607,142700,118761130,13280,13280,13280,13280,46
|
|
20230607,142600,118150250,13290,13280,13290,13280,3
|
|
20230607,142500,118110400,13290,13290,13290,13290,27
|
|
20230607,142400,117751570,13290,13290,13290,13290,2
|
|
20230607,142300,117724990,13300,13300,13300,13300,0
|
|
20230607,142200,117724990,13300,13300,13300,13300,0
|
|
20230607,142100,117724990,13300,13290,13300,13290,8
|
|
20230607,142000,117618610,13290,13290,13290,13290,2
|
|
20230607,141900,117592030,13290,13290,13290,13290,2
|
|
20230607,141800,117565450,13290,13290,13290,13290,34
|
|
20230607,141700,117113590,13290,13290,13290,13290,2
|
|
20230607,141600,117087010,13290,13290,13290,13290,0
|
|
20230607,141500,117087010,13290,13290,13290,13290,2
|
|
20230607,141400,117060430,13290,13290,13290,13290,2
|
|
20230607,141300,117033850,13290,13290,13290,13290,2
|
|
20230607,141200,117007270,13300,13290,13300,13290,42
|
|
20230607,141100,116448690,13290,13290,13290,13290,0
|
|
20230607,141000,116448690,13290,13290,13290,13290,0
|
|
20230607,140900,116448690,13290,13290,13290,13290,2
|
|
20230607,140800,116422110,13290,13290,13290,13290,0
|
|
20230607,140700,116422110,13290,13290,13290,13290,0
|
|
20230607,140600,116422110,13290,13290,13290,13290,2
|
|
20230607,140500,116395530,13290,13290,13290,13290,2
|
|
20230607,140400,116368950,13290,13300,13300,13290,70
|
|
20230607,140300,115437970,13290,13290,13290,13290,0
|
|
20230607,140200,115437970,13290,13290,13290,13290,0
|
|
20230607,140100,115437970,13290,13290,13290,13290,2
|
|
20230607,140000,115411390,13300,13300,13300,13300,0
|
|
20230607,135900,115411390,13300,13300,13300,13300,0
|
|
20230607,135800,115411390,13300,13300,13300,13300,0
|
|
20230607,135700,115411390,13300,13300,13300,13300,0
|
|
20230607,135600,115411390,13300,13300,13300,13300,0
|
|
20230607,135500,115411390,13300,13300,13300,13300,0
|
|
20230607,135400,115411390,13300,13300,13300,13300,0
|
|
20230607,135300,115411390,13300,13300,13300,13300,133
|
|
20230607,135200,113642490,13290,13290,13290,13290,0
|
|
20230607,135100,113642490,13290,13290,13290,13290,49
|
|
20230607,135000,112991280,13290,13290,13290,13290,100
|
|
20230607,134900,111662280,13300,13300,13300,13300,0
|
|
20230607,134800,111662280,13300,13300,13300,13300,0
|
|
20230607,134700,111662280,13300,13300,13300,13300,0
|
|
20230607,134600,111662280,13300,13300,13300,13300,0
|
|
20230607,134500,111662280,13300,13300,13300,13300,137
|
|
20230607,134400,109840180,13280,13280,13280,13280,0
|
|
20230607,134300,109840180,13280,13280,13280,13280,0
|
|
20230607,134200,109840180,13280,13280,13280,13280,0
|
|
20230607,134100,109840180,13280,13280,13280,13280,1
|
|
20230607,134000,109826900,13290,13290,13290,13290,0
|
|
20230607,133900,109826900,13290,13290,13290,13290,80
|
|
20230607,133800,108763700,13300,13290,13300,13290,30
|
|
20230607,133700,108364720,13290,13290,13290,13290,5
|
|
20230607,133600,108298270,13290,13290,13290,13290,2
|
|
20230607,133500,108271690,13290,13290,13290,13290,0
|
|
20230607,133400,108271690,13290,13290,13290,13290,78
|
|
20230607,133300,107235070,13300,13300,13300,13300,20
|
|
20230607,133200,106969070,13290,13290,13290,13290,0
|
|
20230607,133100,106969070,13290,13290,13290,13290,2
|
|
20230607,133000,106942490,13300,13300,13300,13300,0
|
|
20230607,132900,106942490,13300,13300,13300,13300,1
|
|
20230607,132800,106929190,13300,13290,13300,13290,9
|
|
20230607,132700,106809510,13290,13290,13290,13290,2
|
|
20230607,132600,106782930,13290,13290,13290,13290,9
|
|
20230607,132500,106663320,13290,13290,13290,13290,32
|
|
20230607,132400,106238040,13290,13290,13290,13290,2
|
|
20230607,132300,106211460,13290,13290,13290,13290,0
|
|
20230607,132200,106211460,13290,13290,13290,13290,2
|
|
20230607,132100,106184880,13280,13280,13280,13280,0
|
|
20230607,132000,106184880,13280,13280,13280,13280,2
|
|
20230607,131900,106158320,13290,13290,13290,13290,0
|
|
20230607,131800,106158320,13290,13290,13290,13290,0
|
|
20230607,131700,106158320,13290,13290,13290,13290,0
|
|
20230607,131600,106158320,13290,13290,13290,13290,0
|
|
20230607,131500,106158320,13290,13290,13290,13290,0
|
|
20230607,131400,106158320,13290,13290,13290,13290,0
|
|
20230607,131300,106158320,13290,13290,13290,13290,0
|
|
20230607,131200,106158320,13290,13290,13290,13290,0
|
|
20230607,131100,106158320,13290,13290,13290,13290,4
|
|
20230607,131000,106105160,13290,13290,13290,13290,0
|
|
20230607,130900,106105160,13290,13290,13290,13290,0
|
|
20230607,130800,106105160,13290,13290,13290,13290,0
|
|
20230607,130700,106105160,13290,13290,13290,13290,0
|
|
20230607,130600,106105160,13290,13290,13290,13290,0
|
|
20230607,130500,106105160,13290,13290,13290,13290,0
|
|
20230607,130400,106105160,13290,13290,13290,13290,1
|
|
20230607,130300,106091870,13290,13290,13290,13290,0
|
|
20230607,130200,106091870,13290,13290,13290,13290,2
|
|
20230607,130100,106065290,13290,13290,13290,13290,1
|
|
20230607,130000,106052000,13300,13300,13300,13300,1
|
|
20230607,125900,106038700,13290,13290,13290,13290,1
|
|
20230607,125800,106025410,13280,13280,13280,13280,0
|
|
20230607,125700,106025410,13280,13280,13280,13280,0
|
|
20230607,125600,106025410,13280,13280,13280,13280,0
|
|
20230607,125500,106025410,13280,13280,13280,13280,0
|
|
20230607,125400,106025410,13280,13280,13280,13280,0
|
|
20230607,125300,106025410,13280,13280,13280,13280,0
|
|
20230607,125200,106025410,13280,13280,13280,13280,0
|
|
20230607,125100,106025410,13280,13280,13280,13280,0
|
|
20230607,125000,106025410,13280,13280,13280,13280,0
|
|
20230607,124900,106025410,13280,13280,13280,13280,0
|
|
20230607,124800,106025410,13280,13280,13280,13280,0
|
|
20230607,124700,106025410,13280,13280,13280,13280,0
|
|
20230607,124600,106025410,13280,13280,13280,13280,0
|
|
20230607,124500,106025410,13280,13280,13280,13280,0
|
|
20230607,124400,106025410,13280,13290,13290,13280,616
|
|
20230607,124300,97844570,13300,13300,13300,13300,0
|
|
20230607,124200,97844570,13300,13300,13300,13300,0
|
|
20230607,124100,97844570,13300,13300,13300,13300,0
|
|
20230607,124000,97844570,13300,13300,13300,13300,8
|
|
20230607,123900,97738170,13300,13300,13300,13300,0
|
|
20230607,123800,97738170,13300,13300,13300,13300,0
|
|
20230607,123700,97738170,13300,13300,13300,13300,0
|
|
20230607,123600,97738170,13300,13300,13300,13300,0
|
|
20230607,123500,97738170,13300,13300,13300,13300,0
|
|
20230607,123400,97738170,13300,13300,13300,13300,0
|
|
20230607,123300,97738170,13300,13300,13300,13300,0
|
|
20230607,123200,97738170,13300,13300,13300,13300,0
|
|
20230607,123100,97738170,13300,13300,13300,13300,0
|
|
20230607,123000,97738170,13300,13300,13300,13300,0
|
|
20230607,122900,97738170,13300,13300,13300,13300,0
|
|
20230607,122800,97738170,13300,13300,13300,13300,0
|
|
20230607,122700,97738170,13300,13300,13300,13300,0
|
|
20230607,122600,97738170,13300,13300,13300,13300,0
|
|
20230607,122500,97738170,13300,13300,13300,13300,0
|
|
20230607,122400,97738170,13300,13300,13300,13300,0
|
|
20230607,122300,97738170,13300,13300,13300,13300,0
|
|
20230607,122200,97738170,13300,13300,13300,13300,106
|
|
20230607,122100,96328370,13300,13300,13300,13300,0
|
|
20230607,122000,96328370,13300,13300,13300,13300,0
|
|
20230607,121900,96328370,13300,13300,13300,13300,0
|
|
20230607,121800,96328370,13300,13300,13300,13300,0
|
|
20230607,121700,96328370,13300,13300,13300,13300,0
|
|
20230607,121600,96328370,13300,13300,13300,13300,4
|
|
20230607,121500,96275170,13300,13300,13300,13300,0
|
|
20230607,121400,96275170,13300,13300,13300,13300,0
|
|
20230607,121300,96275170,13300,13300,13300,13300,0
|
|
20230607,121200,96275170,13300,13300,13300,13300,0
|
|
20230607,121100,96275170,13300,13300,13300,13300,0
|
|
20230607,121000,96275170,13300,13300,13300,13300,0
|
|
20230607,120900,96275170,13300,13300,13300,13300,0
|
|
20230607,120800,96275170,13300,13300,13300,13300,0
|
|
20230607,120700,96275170,13300,13300,13300,13300,0
|
|
20230607,120600,96275170,13300,13300,13300,13300,0
|
|
20230607,120500,96275170,13300,13300,13300,13300,0
|
|
20230607,120400,96275170,13300,13300,13300,13300,0
|
|
20230607,120300,96275170,13300,13300,13300,13300,0
|
|
20230607,120200,96275170,13300,13300,13300,13300,0
|
|
20230607,120100,96275170,13300,13300,13300,13300,0
|
|
20230607,120000,96275170,13300,13300,13300,13300,1
|
|
20230607,115900,96261870,13300,13300,13300,13300,0
|
|
20230607,115800,96261870,13300,13300,13300,13300,0
|
|
20230607,115700,96261870,13300,13300,13300,13300,0
|
|
20230607,115600,96261870,13300,13300,13300,13300,0
|
|
20230607,115500,96261870,13300,13300,13300,13300,0
|
|
20230607,115400,96261870,13300,13300,13300,13300,0
|
|
20230607,115300,96261870,13300,13300,13300,13300,0
|
|
20230607,115200,96261870,13300,13300,13300,13300,0
|
|
20230607,115100,96261870,13300,13290,13300,13290,149
|
|
20230607,115000,94280250,13280,13280,13280,13280,0
|
|
20230607,114900,94280250,13280,13280,13280,13280,0
|
|
20230607,114800,94280250,13280,13280,13280,13280,0
|
|
20230607,114700,94280250,13280,13280,13280,13280,0
|
|
20230607,114600,94280250,13280,13280,13280,13280,0
|
|
20230607,114500,94280250,13280,13280,13280,13280,0
|
|
20230607,114400,94280250,13280,13280,13280,13280,0
|
|
20230607,114300,94280250,13280,13280,13280,13280,7
|
|
20230607,114200,94187290,13270,13270,13270,13270,0
|
|
20230607,114100,94187290,13270,13270,13270,13270,0
|
|
20230607,114000,94187290,13270,13270,13270,13270,0
|
|
20230607,113900,94187290,13270,13270,13270,13270,0
|
|
20230607,113800,94187290,13270,13270,13270,13270,0
|
|
20230607,113700,94187290,13270,13270,13270,13270,0
|
|
20230607,113600,94187290,13270,13270,13270,13270,0
|
|
20230607,113500,94187290,13270,13270,13270,13270,0
|
|
20230607,113400,94187290,13270,13270,13270,13270,0
|
|
20230607,113300,94187290,13270,13270,13270,13270,0
|
|
20230607,113200,94187290,13270,13270,13270,13270,0
|
|
20230607,113100,94187290,13270,13270,13270,13270,0
|
|
20230607,113000,94187290,13270,13270,13270,13270,0
|
|
20230607,112900,94187290,13270,13270,13270,13270,0
|
|
20230607,112800,94187290,13270,13270,13270,13270,0
|
|
20230607,112700,94187290,13270,13270,13270,13270,0
|
|
20230607,112600,94187290,13270,13270,13270,13270,0
|
|
20230607,112500,94187290,13270,13270,13270,13270,0
|
|
20230607,112400,94187290,13270,13270,13270,13270,0
|
|
20230607,112300,94187290,13270,13270,13270,13270,0
|
|
20230607,112200,94187290,13270,13270,13270,13270,0
|
|
20230607,112100,94187290,13270,13270,13270,13270,0
|
|
20230607,112000,94187290,13270,13270,13270,13270,0
|
|
20230607,111900,94187290,13270,13270,13270,13270,0
|
|
20230607,111800,94187290,13270,13270,13270,13270,0
|
|
20230607,111700,94187290,13270,13270,13270,13270,0
|
|
20230607,111600,94187290,13270,13270,13270,13270,0
|
|
20230607,111500,94187290,13270,13270,13270,13270,0
|
|
20230607,111400,94187290,13270,13270,13270,13270,0
|
|
20230607,111300,94187290,13270,13270,13270,13270,0
|
|
20230607,111200,94187290,13270,13270,13270,13270,0
|
|
20230607,111100,94187290,13270,13270,13270,13270,0
|
|
20230607,111000,94187290,13270,13270,13270,13270,0
|
|
20230607,110900,94187290,13270,13270,13270,13270,0
|
|
20230607,110800,94187290,13270,13270,13270,13270,0
|
|
20230607,110700,94187290,13270,13270,13270,13270,0
|
|
20230607,110600,94187290,13270,13270,13270,13270,0
|
|
20230607,110500,94187290,13270,13270,13270,13270,0
|
|
20230607,110400,94187290,13270,13270,13270,13270,0
|
|
20230607,110300,94187290,13270,13270,13270,13270,0
|
|
20230607,110200,94187290,13270,13270,13270,13270,0
|
|
20230607,110100,94187290,13270,13270,13270,13270,0
|
|
20230607,110000,94187290,13270,13270,13270,13270,0
|
|
20230607,105900,94187290,13270,13270,13270,13270,0
|
|
20230607,105800,94187290,13270,13270,13270,13270,0
|
|
20230607,105700,94187290,13270,13270,13270,13270,0
|
|
20230607,105600,94187290,13270,13270,13270,13270,0
|
|
20230607,105500,94187290,13270,13270,13270,13270,0
|
|
20230607,105400,94187290,13270,13270,13270,13270,0
|
|
20230607,105300,94187290,13270,13270,13270,13270,0
|
|
20230607,105200,94187290,13270,13270,13270,13270,0
|
|
20230607,105100,94187290,13270,13270,13270,13270,0
|
|
20230607,105000,94187290,13270,13270,13270,13270,0
|
|
20230607,104900,94187290,13270,13270,13270,13270,0
|
|
20230607,104800,94187290,13270,13280,13280,13270,2200
|
|
20230607,104700,64989460,13290,13290,13290,13290,0
|
|
20230607,104600,64989460,13290,13290,13290,13290,0
|
|
20230607,104500,64989460,13290,13290,13290,13290,0
|
|
20230607,104400,64989460,13290,13290,13290,13290,0
|
|
20230607,104300,64989460,13290,13290,13290,13290,635
|
|
20230607,104200,56550310,13290,13290,13290,13290,200
|
|
20230607,104100,53892310,13300,13300,13300,13300,0
|
|
20230607,104000,53892310,13300,13300,13300,13300,9
|
|
20230607,103900,53772610,13300,13300,13300,13300,0
|
|
20230607,103800,53772610,13300,13300,13300,13300,0
|
|
20230607,103700,53772610,13300,13300,13300,13300,0
|
|
20230607,103600,53772610,13300,13300,13300,13300,0
|
|
20230607,103500,53772610,13300,13300,13300,13300,0
|
|
20230607,103400,53772610,13300,13300,13300,13300,89
|
|
20230607,103300,52588910,13300,13300,13300,13300,0
|
|
20230607,103200,52588910,13300,13300,13300,13300,215
|
|
20230607,103100,49729410,13300,13300,13300,13300,0
|
|
20230607,103000,49729410,13300,13300,13300,13300,5
|
|
20230607,102900,49662910,13300,13300,13300,13300,30
|
|
20230607,102800,49263910,13300,13300,13300,13300,0
|
|
20230607,102700,49263910,13300,13300,13300,13300,0
|
|
20230607,102600,49263910,13300,13300,13300,13300,0
|
|
20230607,102500,49263910,13300,13300,13300,13300,0
|
|
20230607,102400,49263910,13300,13300,13300,13300,0
|
|
20230607,102300,49263910,13300,13300,13300,13300,1
|
|
20230607,102200,49250610,13300,13300,13300,13300,0
|
|
20230607,102100,49250610,13300,13300,13300,13300,0
|
|
20230607,102000,49250610,13300,13300,13300,13300,0
|
|
20230607,101900,49250610,13300,13300,13300,13300,0
|
|
20230607,101800,49250610,13300,13300,13300,13300,0
|
|
20230607,101700,49250610,13300,13300,13300,13300,0
|
|
20230607,101600,49250610,13300,13300,13300,13300,0
|
|
20230607,101500,49250610,13300,13300,13300,13300,0
|
|
20230607,101400,49250610,13300,13300,13300,13300,0
|
|
20230607,101300,49250610,13300,13300,13300,13300,3
|
|
20230607,101200,49210710,13300,13300,13300,13300,0
|
|
20230607,101100,49210710,13300,13300,13300,13300,0
|
|
20230607,101000,49210710,13300,13300,13300,13300,0
|
|
20230607,100900,49210710,13300,13300,13300,13300,0
|
|
20230607,100800,49210710,13300,13300,13300,13300,0
|
|
20230607,100700,49210710,13300,13300,13300,13300,0
|
|
20230607,100600,49210710,13300,13300,13300,13300,2
|
|
20230607,100500,49184110,13300,13300,13300,13300,0
|
|
20230607,100400,49184110,13300,13300,13300,13300,0
|
|
20230607,100300,49184110,13300,13300,13300,13300,0
|
|
20230607,100200,49184110,13300,13300,13300,13300,0
|
|
20230607,100100,49184110,13300,13300,13300,13300,0
|
|
20230607,100000,49184110,13300,13300,13300,13300,1
|
|
20230607,095900,49170810,13300,13300,13300,13300,0
|
|
20230607,095800,49170810,13300,13300,13300,13300,0
|
|
20230607,095700,49170810,13300,13300,13300,13300,0
|
|
20230607,095600,49170810,13300,13300,13300,13300,1
|
|
20230607,095500,49157510,13300,13300,13300,13300,0
|
|
20230607,095400,49157510,13300,13300,13300,13300,0
|
|
20230607,095300,49157510,13300,13300,13300,13300,0
|
|
20230607,095200,49157510,13300,13300,13300,13300,0
|
|
20230607,095100,49157510,13300,13300,13300,13300,200
|
|
20230607,095000,46497510,13300,13300,13300,13300,100
|
|
20230607,094900,45167510,13290,13290,13290,13290,25
|
|
20230607,094800,44835260,13290,13290,13290,13290,0
|
|
20230607,094700,44835260,13290,13290,13290,13290,0
|
|
20230607,094600,44835260,13290,13290,13290,13290,0
|
|
20230607,094500,44835260,13290,13290,13290,13290,551
|
|
20230607,094400,37512470,13290,13290,13290,13290,1
|
|
20230607,094300,37499180,13290,13290,13290,13290,1
|
|
20230607,094200,37485890,13280,13280,13280,13280,10
|
|
20230607,094100,37353090,13280,13280,13280,13280,0
|
|
20230607,094000,37353090,13280,13280,13280,13280,0
|
|
20230607,093900,37353090,13280,13280,13280,13280,0
|
|
20230607,093800,37353090,13280,13280,13280,13280,3
|
|
20230607,093700,37313250,13280,13280,13280,13280,0
|
|
20230607,093600,37313250,13280,13280,13280,13280,100
|
|
20230607,093500,35985250,13280,13280,13280,13280,400
|
|
20230607,093400,30673250,13280,13280,13280,13280,100
|
|
20230607,093300,29345250,13290,13300,13300,13290,274
|
|
20230607,093200,25703690,13300,13300,13300,13300,0
|
|
20230607,093100,25703690,13300,13300,13300,13300,0
|
|
20230607,093000,25703690,13300,13300,13300,13300,1
|
|
20230607,092900,25690390,13300,13300,13300,13300,8
|
|
20230607,092800,25583990,13300,13300,13300,13300,363
|
|
20230607,092700,20756090,13300,13300,13300,13300,1
|
|
20230607,092600,20742790,13300,13300,13300,13300,170
|
|
20230607,092500,18481790,13310,13310,13310,13310,33
|
|
20230607,092400,18042560,13310,13310,13310,13310,216
|
|
20230607,092300,15167600,13320,13320,13320,13320,0
|
|
20230607,092200,15167600,13320,13320,13320,13320,0
|
|
20230607,092100,15167600,13320,13320,13320,13320,2
|
|
20230607,092000,15140960,13320,13320,13320,13320,0
|
|
20230607,091900,15140960,13320,13320,13320,13320,78
|
|
20230607,091800,14102000,13340,13340,13340,13340,1
|
|
20230607,091700,14088660,13340,13340,13340,13340,0
|
|
20230607,091600,14088660,13340,13340,13340,13340,0
|
|
20230607,091500,14088660,13340,13340,13340,13340,0
|
|
20230607,091400,14088660,13340,13340,13340,13340,0
|
|
20230607,091300,14088660,13340,13340,13340,13340,0
|
|
20230607,091200,14088660,13340,13340,13340,13340,0
|
|
20230607,091100,14088660,13340,13330,13340,13330,65
|
|
20230607,091000,13222200,13330,13330,13330,13330,1
|
|
20230607,090900,13208870,13330,13330,13330,13330,0
|
|
20230607,090800,13208870,13330,13330,13330,13330,0
|
|
20230607,090700,13208870,13330,13330,13330,13330,3
|
|
20230607,090600,13168880,13330,13350,13350,13330,12
|
|
20230607,090500,13008880,13330,13330,13330,13330,35
|
|
20230607,090400,12542330,13300,13300,13300,13300,0
|
|
20230607,090300,12542330,13300,13300,13300,13300,0
|
|
20230607,090200,12542330,13300,13320,13320,13300,404
|
|
20230607,090100,7166450,13340,13340,13340,13340,1
|
|
20230607,090000,7153110,13330,13320,13330,13320,537
|