653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,195000,113768690,13100,13100,13100,13100,336
|
|
20230612,194900,113768690,13100,13100,13100,13100,0
|
|
20230612,194800,113768690,13100,13100,13100,13100,0
|
|
20230612,194700,113768690,13100,13100,13100,13100,0
|
|
20230612,194600,113768690,13100,13100,13100,13100,0
|
|
20230612,194500,113768690,13100,13100,13100,13100,0
|
|
20230612,194400,113768690,13100,13100,13100,13100,0
|
|
20230612,194300,113768690,13100,13100,13100,13100,0
|
|
20230612,194200,113768690,13100,13100,13100,13100,0
|
|
20230612,194100,113768690,13100,13100,13100,13100,0
|
|
20230612,194000,113768690,13100,13100,13100,13100,0
|
|
20230612,193900,113768690,13100,13100,13100,13100,0
|
|
20230612,193800,113768690,13100,13100,13100,13100,0
|
|
20230612,193700,113768690,13100,13100,13100,13100,0
|
|
20230612,193600,113768690,13100,13100,13100,13100,0
|
|
20230612,193500,113768690,13100,13100,13100,13100,0
|
|
20230612,193400,113768690,13100,13100,13100,13100,0
|
|
20230612,193300,113768690,13100,13100,13100,13100,0
|
|
20230612,193200,113768690,13100,13100,13100,13100,0
|
|
20230612,193100,113768690,13100,13100,13100,13100,0
|
|
20230612,193000,113768690,13100,13100,13100,13100,0
|
|
20230612,192900,113768690,13100,13100,13100,13100,0
|
|
20230612,192800,113768690,13100,13100,13100,13100,0
|
|
20230612,192700,113768690,13100,13100,13100,13100,0
|
|
20230612,192600,113768690,13100,13100,13100,13100,0
|
|
20230612,192500,113768690,13100,13100,13100,13100,0
|
|
20230612,192400,113768690,13100,13100,13100,13100,0
|
|
20230612,192300,113768690,13100,13100,13100,13100,0
|
|
20230612,192200,113768690,13100,13100,13100,13100,0
|
|
20230612,192100,113768690,13100,13100,13100,13100,0
|
|
20230612,192000,113768690,13100,13100,13100,13100,336
|
|
20230612,191900,113768690,13100,13100,13100,13100,0
|
|
20230612,191800,113768690,13100,13100,13100,13100,0
|
|
20230612,191700,113768690,13100,13100,13100,13100,0
|
|
20230612,191600,113768690,13100,13100,13100,13100,0
|
|
20230612,191500,113768690,13100,13100,13100,13100,0
|
|
20230612,191400,113768690,13100,13100,13100,13100,0
|
|
20230612,191300,113768690,13100,13100,13100,13100,0
|
|
20230612,191200,113768690,13100,13100,13100,13100,0
|
|
20230612,191100,113768690,13100,13100,13100,13100,0
|
|
20230612,191000,113768690,13100,13100,13100,13100,0
|
|
20230612,190900,113768690,13100,13100,13100,13100,0
|
|
20230612,190800,113768690,13100,13100,13100,13100,0
|
|
20230612,190700,113768690,13100,13100,13100,13100,0
|
|
20230612,190600,113768690,13100,13100,13100,13100,0
|
|
20230612,190500,113768690,13100,13100,13100,13100,0
|
|
20230612,190400,113768690,13100,13100,13100,13100,0
|
|
20230612,190300,113768690,13100,13100,13100,13100,0
|
|
20230612,190200,113768690,13100,13100,13100,13100,0
|
|
20230612,190100,113768690,13100,13100,13100,13100,0
|
|
20230612,190000,113768690,13100,13100,13100,13100,0
|
|
20230612,185900,113768690,13100,13100,13100,13100,0
|
|
20230612,185800,113768690,13100,13100,13100,13100,0
|
|
20230612,185700,113768690,13100,13100,13100,13100,0
|
|
20230612,185600,113768690,13100,13100,13100,13100,0
|
|
20230612,185500,113768690,13100,13100,13100,13100,0
|
|
20230612,185400,113768690,13100,13100,13100,13100,0
|
|
20230612,185300,113768690,13100,13100,13100,13100,0
|
|
20230612,185200,113768690,13100,13100,13100,13100,0
|
|
20230612,185100,113768690,13100,13100,13100,13100,0
|
|
20230612,185000,113768690,13100,13100,13100,13100,336
|
|
20230612,184900,113768690,13100,13100,13100,13100,0
|
|
20230612,184800,113768690,13100,13100,13100,13100,0
|
|
20230612,184700,113768690,13100,13100,13100,13100,0
|
|
20230612,184600,113768690,13100,13100,13100,13100,0
|
|
20230612,184500,113768690,13100,13100,13100,13100,0
|
|
20230612,184400,113768690,13100,13100,13100,13100,0
|
|
20230612,184300,113768690,13100,13100,13100,13100,0
|
|
20230612,184200,113768690,13100,13100,13100,13100,0
|
|
20230612,184100,113768690,13100,13100,13100,13100,0
|
|
20230612,184000,113768690,13100,13100,13100,13100,0
|
|
20230612,183900,113768690,13100,13100,13100,13100,0
|
|
20230612,183800,113768690,13100,13100,13100,13100,0
|
|
20230612,183700,113768690,13100,13100,13100,13100,0
|
|
20230612,183600,113768690,13100,13100,13100,13100,0
|
|
20230612,183500,113768690,13100,13100,13100,13100,0
|
|
20230612,183400,113768690,13100,13100,13100,13100,0
|
|
20230612,183300,113768690,13100,13100,13100,13100,0
|
|
20230612,183200,113768690,13100,13100,13100,13100,0
|
|
20230612,183100,113768690,13100,13100,13100,13100,0
|
|
20230612,183000,113768690,13100,13100,13100,13100,0
|
|
20230612,182900,113768690,13100,13100,13100,13100,0
|
|
20230612,182800,113768690,13100,13100,13100,13100,0
|
|
20230612,182700,113768690,13100,13100,13100,13100,0
|
|
20230612,182600,113768690,13100,13100,13100,13100,0
|
|
20230612,182500,113768690,13100,13100,13100,13100,0
|
|
20230612,182400,113768690,13100,13100,13100,13100,0
|
|
20230612,182300,113768690,13100,13100,13100,13100,0
|
|
20230612,182200,113768690,13100,13100,13100,13100,0
|
|
20230612,182100,113768690,13100,13100,13100,13100,0
|
|
20230612,182000,113768690,13100,13100,13100,13100,336
|
|
20230612,181900,113768690,13100,13100,13100,13100,0
|
|
20230612,181800,113768690,13100,13100,13100,13100,0
|
|
20230612,181700,113768690,13100,13100,13100,13100,0
|
|
20230612,181600,113768690,13100,13100,13100,13100,0
|
|
20230612,181500,113768690,13100,13100,13100,13100,0
|
|
20230612,181400,113768690,13100,13100,13100,13100,0
|
|
20230612,181300,113768690,13100,13100,13100,13100,0
|
|
20230612,181200,113768690,13100,13100,13100,13100,0
|
|
20230612,181100,113768690,13100,13100,13100,13100,0
|
|
20230612,181000,113768690,13100,13100,13100,13100,0
|
|
20230612,180900,113768690,13100,13100,13100,13100,0
|
|
20230612,180800,113768690,13100,13100,13100,13100,0
|
|
20230612,180700,113768690,13100,13100,13100,13100,0
|
|
20230612,180600,113768690,13100,13100,13100,13100,0
|
|
20230612,180500,113768690,13100,13100,13100,13100,0
|
|
20230612,180400,113768690,13100,13100,13100,13100,0
|
|
20230612,180300,113768690,13100,13100,13100,13100,0
|
|
20230612,180200,113768690,13100,13100,13100,13100,0
|
|
20230612,180100,113768690,13100,13100,13100,13100,0
|
|
20230612,180000,113768690,13100,13100,13100,13100,0
|
|
20230612,175900,113768690,13100,13100,13100,13100,0
|
|
20230612,175800,113768690,13100,13100,13100,13100,0
|
|
20230612,175700,113768690,13100,13100,13100,13100,0
|
|
20230612,175600,113768690,13100,13100,13100,13100,0
|
|
20230612,175500,113768690,13100,13100,13100,13100,0
|
|
20230612,175400,113768690,13100,13100,13100,13100,0
|
|
20230612,175300,113768690,13100,13100,13100,13100,0
|
|
20230612,175200,113768690,13100,13100,13100,13100,0
|
|
20230612,175100,113768690,13100,13100,13100,13100,0
|
|
20230612,175000,113768690,13100,13100,13100,13100,336
|
|
20230612,174900,113768690,13100,13100,13100,13100,0
|
|
20230612,174800,113768690,13100,13100,13100,13100,0
|
|
20230612,174700,113768690,13100,13100,13100,13100,0
|
|
20230612,174600,113768690,13100,13100,13100,13100,0
|
|
20230612,174500,113768690,13100,13100,13100,13100,0
|
|
20230612,174400,113768690,13100,13100,13100,13100,0
|
|
20230612,174300,113768690,13100,13100,13100,13100,0
|
|
20230612,174200,113768690,13100,13100,13100,13100,0
|
|
20230612,174100,113768690,13100,13100,13100,13100,0
|
|
20230612,174000,113768690,13100,13100,13100,13100,0
|
|
20230612,173900,113768690,13100,13100,13100,13100,0
|
|
20230612,173800,113768690,13100,13100,13100,13100,0
|
|
20230612,173700,113768690,13100,13100,13100,13100,0
|
|
20230612,173600,113768690,13100,13100,13100,13100,0
|
|
20230612,173500,113768690,13100,13100,13100,13100,0
|
|
20230612,173400,113768690,13100,13100,13100,13100,0
|
|
20230612,173300,113768690,13100,13100,13100,13100,0
|
|
20230612,173200,113768690,13100,13100,13100,13100,0
|
|
20230612,173100,113768690,13100,13100,13100,13100,0
|
|
20230612,173000,113768690,13100,13100,13100,13100,0
|
|
20230612,172900,113768690,13100,13100,13100,13100,0
|
|
20230612,172800,113768690,13100,13100,13100,13100,0
|
|
20230612,172700,113768690,13100,13100,13100,13100,0
|
|
20230612,172600,113768690,13100,13100,13100,13100,0
|
|
20230612,172500,113768690,13100,13100,13100,13100,0
|
|
20230612,172400,113768690,13100,13100,13100,13100,0
|
|
20230612,172300,113768690,13100,13100,13100,13100,0
|
|
20230612,172200,113768690,13100,13100,13100,13100,0
|
|
20230612,172100,113768690,13100,13100,13100,13100,0
|
|
20230612,172000,113768690,13100,13100,13100,13100,336
|
|
20230612,171900,113768690,13100,13100,13100,13100,0
|
|
20230612,171800,113768690,13100,13100,13100,13100,0
|
|
20230612,171700,113768690,13100,13100,13100,13100,0
|
|
20230612,171600,113768690,13100,13100,13100,13100,0
|
|
20230612,171500,113768690,13100,13100,13100,13100,0
|
|
20230612,171400,113768690,13100,13100,13100,13100,0
|
|
20230612,171300,113768690,13100,13100,13100,13100,0
|
|
20230612,171200,113768690,13100,13100,13100,13100,0
|
|
20230612,171100,113768690,13100,13100,13100,13100,0
|
|
20230612,171000,113768690,13100,13100,13100,13100,0
|
|
20230612,170900,113768690,13100,13100,13100,13100,0
|
|
20230612,170800,113768690,13100,13100,13100,13100,0
|
|
20230612,170700,113768690,13100,13100,13100,13100,0
|
|
20230612,170600,113768690,13100,13100,13100,13100,0
|
|
20230612,170500,113768690,13100,13100,13100,13100,0
|
|
20230612,170400,113768690,13100,13100,13100,13100,0
|
|
20230612,170300,113768690,13100,13100,13100,13100,0
|
|
20230612,170200,113768690,13100,13100,13100,13100,0
|
|
20230612,170100,113768690,13100,13100,13100,13100,0
|
|
20230612,170000,113768690,13100,13100,13100,13100,0
|
|
20230612,165900,113768690,13100,13100,13100,13100,0
|
|
20230612,165800,113768690,13100,13100,13100,13100,0
|
|
20230612,165700,113768690,13100,13100,13100,13100,0
|
|
20230612,165600,113768690,13100,13100,13100,13100,0
|
|
20230612,165500,113768690,13100,13100,13100,13100,0
|
|
20230612,165400,113768690,13100,13100,13100,13100,0
|
|
20230612,165300,113768690,13100,13100,13100,13100,0
|
|
20230612,165200,113768690,13100,13100,13100,13100,0
|
|
20230612,165100,113768690,13100,13100,13100,13100,0
|
|
20230612,165000,113768690,13100,13100,13100,13100,336
|
|
20230612,164900,113768690,13100,13100,13100,13100,0
|
|
20230612,164800,113768690,13100,13100,13100,13100,0
|
|
20230612,164700,113768690,13100,13100,13100,13100,0
|
|
20230612,164600,113768690,13100,13100,13100,13100,0
|
|
20230612,164500,113768690,13100,13100,13100,13100,0
|
|
20230612,164400,113768690,13100,13100,13100,13100,0
|
|
20230612,164300,113768690,13100,13100,13100,13100,0
|
|
20230612,164200,113768690,13100,13100,13100,13100,0
|
|
20230612,164100,113768690,13100,13100,13100,13100,0
|
|
20230612,164000,113768690,13100,13100,13100,13100,0
|
|
20230612,163900,113768690,13100,13100,13100,13100,0
|
|
20230612,163800,113768690,13100,13100,13100,13100,0
|
|
20230612,163700,113768690,13100,13100,13100,13100,0
|
|
20230612,163600,113768690,13100,13100,13100,13100,0
|
|
20230612,163500,113768690,13100,13100,13100,13100,0
|
|
20230612,163400,113768690,13100,13100,13100,13100,0
|
|
20230612,163300,113768690,13100,13100,13100,13100,0
|
|
20230612,163200,113768690,13100,13100,13100,13100,0
|
|
20230612,163100,113768690,13100,13100,13100,13100,0
|
|
20230612,163000,113768690,13100,13100,13100,13100,0
|
|
20230612,162900,113768690,13100,13100,13100,13100,0
|
|
20230612,162800,113768690,13100,13100,13100,13100,0
|
|
20230612,162700,113768690,13100,13100,13100,13100,0
|
|
20230612,162600,113768690,13100,13100,13100,13100,0
|
|
20230612,162500,113768690,13100,13100,13100,13100,0
|
|
20230612,162400,113768690,13100,13100,13100,13100,0
|
|
20230612,162300,113768690,13100,13100,13100,13100,0
|
|
20230612,162200,113768690,13100,13100,13100,13100,0
|
|
20230612,162100,113768690,13100,13100,13100,13100,0
|
|
20230612,162000,113768690,13100,13100,13100,13100,336
|
|
20230612,161900,113768690,13100,13100,13100,13100,0
|
|
20230612,161800,113768690,13100,13100,13100,13100,0
|
|
20230612,161700,113768690,13100,13100,13100,13100,0
|
|
20230612,161600,113768690,13100,13100,13100,13100,0
|
|
20230612,161500,113768690,13100,13100,13100,13100,0
|
|
20230612,161400,113768690,13100,13100,13100,13100,0
|
|
20230612,161300,113768690,13100,13100,13100,13100,0
|
|
20230612,161200,113768690,13100,13100,13100,13100,0
|
|
20230612,161100,113768690,13100,13100,13100,13100,0
|
|
20230612,161000,113768690,13100,13100,13100,13100,0
|
|
20230612,160900,113768690,13100,13100,13100,13100,0
|
|
20230612,160800,113768690,13100,13100,13100,13100,0
|
|
20230612,160700,113768690,13100,13100,13100,13100,0
|
|
20230612,160600,113768690,13100,13100,13100,13100,0
|
|
20230612,160500,113768690,13100,13100,13100,13100,0
|
|
20230612,160400,113768690,13100,13100,13100,13100,0
|
|
20230612,160300,113768690,13100,13100,13100,13100,0
|
|
20230612,160200,113768690,13100,13100,13100,13100,0
|
|
20230612,160100,113768690,13100,13100,13100,13100,0
|
|
20230612,160000,113768690,13100,13100,13100,13100,0
|
|
20230612,155900,113768690,13100,13100,13100,13100,0
|
|
20230612,155800,113768690,13100,13100,13100,13100,0
|
|
20230612,155700,113768690,13100,13100,13100,13100,0
|
|
20230612,155600,113768690,13100,13100,13100,13100,0
|
|
20230612,155500,113768690,13100,13100,13100,13100,0
|
|
20230612,155400,113768690,13100,13100,13100,13100,0
|
|
20230612,155300,113768690,13100,13100,13100,13100,0
|
|
20230612,155200,113768690,13100,13100,13100,13100,0
|
|
20230612,155100,113768690,13100,13100,13100,13100,0
|
|
20230612,155000,113768690,13100,13100,13100,13100,336
|
|
20230612,154900,113768690,13100,13100,13100,13100,0
|
|
20230612,154800,113768690,13100,13100,13100,13100,0
|
|
20230612,154700,113768690,13100,13100,13100,13100,0
|
|
20230612,154600,113768690,13100,13100,13100,13100,0
|
|
20230612,154500,113768690,13100,13100,13100,13100,0
|
|
20230612,154400,113768690,13100,13100,13100,13100,0
|
|
20230612,154300,113768690,13100,13100,13100,13100,0
|
|
20230612,154200,113768690,13100,13100,13100,13100,0
|
|
20230612,154100,113768690,13100,13100,13100,13100,0
|
|
20230612,154000,113768690,13100,13100,13100,13100,0
|
|
20230612,153900,113768690,13100,13100,13100,13100,0
|
|
20230612,153800,113768690,13100,13100,13100,13100,0
|
|
20230612,153700,113768690,13100,13100,13100,13100,0
|
|
20230612,153600,113768690,13100,13100,13100,13100,0
|
|
20230612,153500,113768690,13100,13100,13100,13100,0
|
|
20230612,153400,113768690,13100,13100,13100,13100,0
|
|
20230612,153300,113768690,13100,13100,13100,13100,0
|
|
20230612,153200,113768690,13100,13100,13100,13100,0
|
|
20230612,153100,113768690,13100,13100,13100,13100,0
|
|
20230612,153000,113768690,13100,13100,13100,13100,336
|
|
20230612,152900,109367090,13100,13100,13100,13100,0
|
|
20230612,152800,109367090,13100,13100,13100,13100,0
|
|
20230612,152700,109367090,13100,13100,13100,13100,0
|
|
20230612,152600,109367090,13100,13100,13100,13100,0
|
|
20230612,152500,109367090,13100,13100,13100,13100,0
|
|
20230612,152400,109367090,13100,13100,13100,13100,0
|
|
20230612,152300,109367090,13100,13100,13100,13100,0
|
|
20230612,152200,109367090,13100,13100,13100,13100,0
|
|
20230612,152100,109367090,13100,13100,13100,13100,0
|
|
20230612,152000,109367090,13100,13100,13100,13100,0
|
|
20230612,151900,109367090,13100,13100,13100,13100,0
|
|
20230612,151800,109367090,13100,13100,13100,13100,32
|
|
20230612,151700,108947890,13100,13090,13100,13090,161
|
|
20230612,151600,106838990,13100,13100,13100,13100,0
|
|
20230612,151500,106838990,13100,13100,13100,13100,0
|
|
20230612,151400,106838990,13100,13100,13100,13100,38
|
|
20230612,151300,106341190,13100,13100,13100,13100,69
|
|
20230612,151200,105437290,13100,13100,13100,13100,0
|
|
20230612,151100,105437290,13100,13100,13100,13100,68
|
|
20230612,151000,104546490,13080,13080,13080,13080,2
|
|
20230612,150900,104520330,13100,13100,13100,13100,27
|
|
20230612,150800,104166630,13100,13100,13100,13100,0
|
|
20230612,150700,104166630,13100,13100,13100,13100,1
|
|
20230612,150600,104153530,13100,13100,13100,13100,11
|
|
20230612,150500,104009430,13100,13100,13100,13100,152
|
|
20230612,150400,102018230,13100,13100,13100,13100,0
|
|
20230612,150300,102018230,13100,13100,13100,13100,32
|
|
20230612,150200,101599030,13100,13100,13100,13100,0
|
|
20230612,150100,101599030,13100,13100,13100,13100,0
|
|
20230612,150000,101599030,13100,13080,13100,13080,15
|
|
20230612,145900,101402690,13080,13080,13080,13080,0
|
|
20230612,145800,101402690,13080,13080,13080,13080,0
|
|
20230612,145700,101402690,13080,13080,13080,13080,0
|
|
20230612,145600,101402690,13080,13080,13080,13080,142
|
|
20230612,145500,99545330,13070,13070,13070,13070,0
|
|
20230612,145400,99545330,13070,13070,13070,13070,0
|
|
20230612,145300,99545330,13070,13070,13070,13070,0
|
|
20230612,145200,99545330,13070,13070,13070,13070,0
|
|
20230612,145100,99545330,13070,13090,13100,13070,85
|
|
20230612,145000,98432060,13070,13070,13070,13070,0
|
|
20230612,144900,98432060,13070,13070,13070,13070,0
|
|
20230612,144800,98432060,13070,13070,13070,13070,1
|
|
20230612,144700,98418990,13090,13090,13090,13090,0
|
|
20230612,144600,98418990,13090,13090,13090,13090,0
|
|
20230612,144500,98418990,13090,13090,13090,13090,0
|
|
20230612,144400,98418990,13090,13090,13090,13090,0
|
|
20230612,144300,98418990,13090,13090,13090,13090,0
|
|
20230612,144200,98418990,13090,13090,13090,13090,0
|
|
20230612,144100,98418990,13090,13090,13090,13090,0
|
|
20230612,144000,98418990,13090,13090,13090,13090,0
|
|
20230612,143900,98418990,13090,13090,13090,13090,0
|
|
20230612,143800,98418990,13090,13090,13090,13090,0
|
|
20230612,143700,98418990,13090,13090,13090,13090,0
|
|
20230612,143600,98418990,13090,13090,13090,13090,2
|
|
20230612,143500,98392810,13090,13090,13090,13090,0
|
|
20230612,143400,98392810,13090,13090,13090,13090,0
|
|
20230612,143300,98392810,13090,13090,13090,13090,0
|
|
20230612,143200,98392810,13090,13090,13090,13090,0
|
|
20230612,143100,98392810,13090,13090,13090,13090,0
|
|
20230612,143000,98392810,13090,13090,13090,13090,0
|
|
20230612,142900,98392810,13090,13090,13090,13090,0
|
|
20230612,142800,98392810,13090,13090,13090,13090,1
|
|
20230612,142700,98379720,13060,13060,13060,13060,300
|
|
20230612,142600,94461720,13100,13100,13100,13100,0
|
|
20230612,142500,94461720,13100,13100,13100,13100,0
|
|
20230612,142400,94461720,13100,13100,13100,13100,82
|
|
20230612,142300,93387520,13100,13100,13100,13100,0
|
|
20230612,142200,93387520,13100,13100,13100,13100,0
|
|
20230612,142100,93387520,13100,13100,13100,13100,0
|
|
20230612,142000,93387520,13100,13100,13100,13100,0
|
|
20230612,141900,93387520,13100,13100,13100,13100,0
|
|
20230612,141800,93387520,13100,13100,13100,13100,0
|
|
20230612,141700,93387520,13100,13100,13100,13100,0
|
|
20230612,141600,93387520,13100,13100,13100,13100,0
|
|
20230612,141500,93387520,13100,13100,13100,13100,0
|
|
20230612,141400,93387520,13100,13100,13100,13100,0
|
|
20230612,141300,93387520,13100,13100,13100,13100,0
|
|
20230612,141200,93387520,13100,13100,13100,13100,0
|
|
20230612,141100,93387520,13100,13100,13100,13100,0
|
|
20230612,141000,93387520,13100,13100,13100,13100,0
|
|
20230612,140900,93387520,13100,13100,13100,13100,0
|
|
20230612,140800,93387520,13100,13100,13100,13100,0
|
|
20230612,140700,93387520,13100,13100,13100,13100,0
|
|
20230612,140600,93387520,13100,13100,13100,13100,100
|
|
20230612,140500,92077520,13100,13100,13100,13100,0
|
|
20230612,140400,92077520,13100,13100,13100,13100,0
|
|
20230612,140300,92077520,13100,13100,13100,13100,0
|
|
20230612,140200,92077520,13100,13100,13100,13100,0
|
|
20230612,140100,92077520,13100,13100,13100,13100,0
|
|
20230612,140000,92077520,13100,13100,13100,13100,0
|
|
20230612,135900,92077520,13100,13100,13100,13100,0
|
|
20230612,135800,92077520,13100,13100,13100,13100,0
|
|
20230612,135700,92077520,13100,13100,13100,13100,0
|
|
20230612,135600,92077520,13100,13100,13100,13100,0
|
|
20230612,135500,92077520,13100,13100,13100,13100,0
|
|
20230612,135400,92077520,13100,13100,13100,13100,0
|
|
20230612,135300,92077520,13100,13100,13100,13100,0
|
|
20230612,135200,92077520,13100,13100,13100,13100,0
|
|
20230612,135100,92077520,13100,13100,13100,13100,0
|
|
20230612,135000,92077520,13100,13100,13100,13100,0
|
|
20230612,134900,92077520,13100,13100,13100,13100,0
|
|
20230612,134800,92077520,13100,13100,13100,13100,0
|
|
20230612,134700,92077520,13100,13100,13100,13100,0
|
|
20230612,134600,92077520,13100,13100,13100,13100,0
|
|
20230612,134500,92077520,13100,13100,13100,13100,0
|
|
20230612,134400,92077520,13100,13100,13100,13100,0
|
|
20230612,134300,92077520,13100,13100,13100,13100,0
|
|
20230612,134200,92077520,13100,13100,13100,13100,0
|
|
20230612,134100,92077520,13100,13100,13100,13100,0
|
|
20230612,134000,92077520,13100,13100,13100,13100,0
|
|
20230612,133900,92077520,13100,13100,13100,13100,0
|
|
20230612,133800,92077520,13100,13100,13100,13100,0
|
|
20230612,133700,92077520,13100,13100,13100,13100,0
|
|
20230612,133600,92077520,13100,13100,13100,13100,0
|
|
20230612,133500,92077520,13100,13100,13100,13100,0
|
|
20230612,133400,92077520,13100,13100,13100,13100,0
|
|
20230612,133300,92077520,13100,13100,13100,13100,0
|
|
20230612,133200,92077520,13100,13100,13100,13100,0
|
|
20230612,133100,92077520,13100,13100,13100,13100,0
|
|
20230612,133000,92077520,13100,13100,13100,13100,0
|
|
20230612,132900,92077520,13100,13100,13100,13100,0
|
|
20230612,132800,92077520,13100,13100,13100,13100,0
|
|
20230612,132700,92077520,13100,13100,13100,13100,1
|
|
20230612,132600,92064420,13090,13090,13090,13090,9
|
|
20230612,132500,91946610,13050,13050,13050,13050,0
|
|
20230612,132400,91946610,13050,13050,13050,13050,0
|
|
20230612,132300,91946610,13050,13090,13090,13050,479
|
|
20230612,132200,85691130,13100,13100,13100,13100,16
|
|
20230612,132100,85481530,13090,13090,13090,13090,0
|
|
20230612,132000,85481530,13090,13090,13090,13090,0
|
|
20230612,131900,85481530,13090,13090,13090,13090,0
|
|
20230612,131800,85481530,13090,13090,13090,13090,0
|
|
20230612,131700,85481530,13090,13090,13090,13090,0
|
|
20230612,131600,85481530,13090,13090,13090,13090,0
|
|
20230612,131500,85481530,13090,13090,13090,13090,20
|
|
20230612,131400,85219730,13090,13090,13090,13090,0
|
|
20230612,131300,85219730,13090,13090,13090,13090,0
|
|
20230612,131200,85219730,13090,13090,13090,13090,0
|
|
20230612,131100,85219730,13090,13090,13090,13090,0
|
|
20230612,131000,85219730,13090,13090,13090,13090,0
|
|
20230612,130900,85219730,13090,13090,13090,13090,0
|
|
20230612,130800,85219730,13090,13090,13090,13090,0
|
|
20230612,130700,85219730,13090,13090,13090,13090,0
|
|
20230612,130600,85219730,13090,13090,13090,13090,0
|
|
20230612,130500,85219730,13090,13090,13090,13090,0
|
|
20230612,130400,85219730,13090,13090,13090,13090,0
|
|
20230612,130300,85219730,13090,13090,13090,13090,0
|
|
20230612,130200,85219730,13090,13090,13090,13090,0
|
|
20230612,130100,85219730,13090,13090,13090,13090,0
|
|
20230612,130000,85219730,13090,13090,13090,13090,5
|
|
20230612,125900,85154280,13090,13090,13090,13090,37
|
|
20230612,125800,84669950,13090,13080,13090,13080,122
|
|
20230612,125700,83073010,13080,13080,13080,13080,246
|
|
20230612,125600,79855330,13080,13080,13080,13080,0
|
|
20230612,125500,79855330,13080,13080,13080,13080,198
|
|
20230612,125400,77265490,13070,13070,13070,13070,0
|
|
20230612,125300,77265490,13070,13070,13070,13070,0
|
|
20230612,125200,77265490,13070,13070,13070,13070,3
|
|
20230612,125100,77226280,13070,13070,13070,13070,0
|
|
20230612,125000,77226280,13070,13070,13070,13070,0
|
|
20230612,124900,77226280,13070,13070,13070,13070,0
|
|
20230612,124800,77226280,13070,13070,13070,13070,0
|
|
20230612,124700,77226280,13070,13080,13080,13070,3
|
|
20230612,124600,77187050,13080,13080,13080,13080,300
|
|
20230612,124500,73263050,13140,13120,13140,13120,41
|
|
20230612,124400,72724800,13120,13120,13120,13120,0
|
|
20230612,124300,72724800,13120,13120,13120,13120,0
|
|
20230612,124200,72724800,13120,13120,13120,13120,0
|
|
20230612,124100,72724800,13120,13120,13120,13120,0
|
|
20230612,124000,72724800,13120,13120,13120,13120,0
|
|
20230612,123900,72724800,13120,13120,13120,13120,0
|
|
20230612,123800,72724800,13120,13120,13120,13120,26
|
|
20230612,123700,72383680,13120,13120,13120,13120,0
|
|
20230612,123600,72383680,13120,13100,13120,13100,43
|
|
20230612,123500,71820000,13060,13060,13060,13060,1
|
|
20230612,123400,71806940,13100,13100,13100,13100,0
|
|
20230612,123300,71806940,13100,13100,13100,13100,0
|
|
20230612,123200,71806940,13100,13100,13100,13100,0
|
|
20230612,123100,71806940,13100,13100,13100,13100,0
|
|
20230612,123000,71806940,13100,13100,13100,13100,0
|
|
20230612,122900,71806940,13100,13100,13100,13100,0
|
|
20230612,122800,71806940,13100,13100,13100,13100,0
|
|
20230612,122700,71806940,13100,13100,13100,13100,0
|
|
20230612,122600,71806940,13100,13100,13100,13100,0
|
|
20230612,122500,71806940,13100,13100,13100,13100,72
|
|
20230612,122400,70863740,13110,13110,13110,13110,0
|
|
20230612,122300,70863740,13110,13110,13110,13110,0
|
|
20230612,122200,70863740,13110,13110,13110,13110,0
|
|
20230612,122100,70863740,13110,13110,13110,13110,0
|
|
20230612,122000,70863740,13110,13110,13110,13110,0
|
|
20230612,121900,70863740,13110,13110,13110,13110,0
|
|
20230612,121800,70863740,13110,13110,13110,13110,0
|
|
20230612,121700,70863740,13110,13110,13110,13110,0
|
|
20230612,121600,70863740,13110,13110,13110,13110,11
|
|
20230612,121500,70719530,13070,13070,13070,13070,445
|
|
20230612,121400,64903380,13070,13070,13070,13070,0
|
|
20230612,121300,64903380,13070,13070,13070,13070,0
|
|
20230612,121200,64903380,13070,13070,13070,13070,0
|
|
20230612,121100,64903380,13070,13070,13070,13070,113
|
|
20230612,121000,63426470,13040,13040,13040,13040,0
|
|
20230612,120900,63426470,13040,13040,13040,13040,0
|
|
20230612,120800,63426470,13040,13040,13040,13040,0
|
|
20230612,120700,63426470,13040,13040,13040,13040,0
|
|
20230612,120600,63426470,13040,13040,13040,13040,0
|
|
20230612,120500,63426470,13040,13040,13040,13040,0
|
|
20230612,120400,63426470,13040,13040,13040,13040,0
|
|
20230612,120300,63426470,13040,13040,13040,13040,0
|
|
20230612,120200,63426470,13040,13040,13040,13040,0
|
|
20230612,120100,63426470,13040,13040,13040,13040,0
|
|
20230612,120000,63426470,13040,13040,13040,13040,3
|
|
20230612,115900,63387350,13040,13050,13050,13040,25
|
|
20230612,115800,63061130,13050,13050,13050,13050,20
|
|
20230612,115700,62800130,13050,13050,13050,13050,7
|
|
20230612,115600,62708780,13050,13050,13050,13050,11
|
|
20230612,115500,62565230,13050,13050,13050,13050,11
|
|
20230612,115400,62421680,13050,13050,13050,13050,3
|
|
20230612,115300,62382530,13050,13050,13050,13050,13
|
|
20230612,115200,62212880,13050,13050,13050,13050,14
|
|
20230612,115100,62030180,13050,13050,13050,13050,6
|
|
20230612,115000,61951880,13050,13050,13050,13050,8
|
|
20230612,114900,61847480,13050,13050,13050,13050,15
|
|
20230612,114800,61651730,13050,13050,13050,13050,8
|
|
20230612,114700,61547330,13050,13050,13050,13050,9
|
|
20230612,114600,61429880,13050,13050,13050,13050,10
|
|
20230612,114500,61299380,13050,13050,13050,13050,10
|
|
20230612,114400,61168880,13050,13050,13050,13050,8
|
|
20230612,114300,61064480,13050,13050,13050,13050,7
|
|
20230612,114200,60973130,13050,13050,13050,13050,14
|
|
20230612,114100,60790430,13050,13050,13050,13050,7
|
|
20230612,114000,60699080,13050,13050,13050,13050,19
|
|
20230612,113900,60451130,13050,13050,13060,13050,51
|
|
20230612,113800,59785130,13050,13050,13060,13050,16
|
|
20230612,113700,59576300,13050,13050,13050,13050,6
|
|
20230612,113600,59498000,13050,13050,13050,13050,10
|
|
20230612,113500,59367500,13050,13050,13050,13050,26
|
|
20230612,113400,59028200,13050,13050,13050,13050,3
|
|
20230612,113300,58989050,13050,13050,13050,13050,9
|
|
20230612,113200,58871600,13050,13050,13050,13050,14
|
|
20230612,113100,58688900,13050,13050,13050,13050,6
|
|
20230612,113000,58610600,13050,13050,13050,13050,8
|
|
20230612,112900,58506200,13050,13050,13050,13050,8
|
|
20230612,112800,58401800,13050,13050,13050,13050,16
|
|
20230612,112700,58193000,13050,13050,13070,13050,45
|
|
20230612,112600,57604990,13050,13050,13050,13050,7
|
|
20230612,112500,57513640,13050,13050,13050,13050,11
|
|
20230612,112400,57370090,13050,13050,13050,13050,7
|
|
20230612,112300,57278740,13050,13050,13060,13050,26
|
|
20230612,112200,56939240,13050,13060,13060,13050,49
|
|
20230612,112100,56299360,13050,13050,13060,13050,29
|
|
20230612,112000,55920850,13050,13050,13050,13050,5
|
|
20230612,111900,55855600,13050,13050,13050,13050,11
|
|
20230612,111800,55712050,13050,13050,13050,13050,14
|
|
20230612,111700,55529350,13050,13050,13050,13050,3
|
|
20230612,111600,55490200,13050,13050,13050,13050,13
|
|
20230612,111500,55320550,13050,13050,13060,13050,5
|
|
20230612,111400,55255290,13050,13050,13060,13050,13
|
|
20230612,111300,55085630,13050,13050,13050,13050,8
|
|
20230612,111200,54981230,13050,13060,13060,13050,8
|
|
20230612,111100,54876820,13050,13050,13060,13050,14
|
|
20230612,111000,54694110,13050,13050,13050,13050,4
|
|
20230612,110900,54641910,13050,13050,13060,13050,10
|
|
20230612,110800,54511400,13050,13050,13070,13050,123
|
|
20230612,110700,52903980,13050,13050,13050,13050,16
|
|
20230612,110600,52695180,13050,13050,13050,13050,4
|
|
20230612,110500,52642980,13050,13050,13060,13050,11
|
|
20230612,110400,52499420,13050,13050,13050,13050,14
|
|
20230612,110300,52316720,13050,13050,13050,13050,7
|
|
20230612,110200,52225370,13050,13050,13050,13050,23
|
|
20230612,110100,51925220,13050,13050,13050,13050,6
|
|
20230612,110000,51846920,13050,13050,13050,13050,10
|
|
20230612,105900,51716420,13050,13050,13050,13050,12
|
|
20230612,105800,51559820,13050,13050,13050,13050,3
|
|
20230612,105700,51520670,13050,13050,13050,13050,12
|
|
20230612,105600,51364070,13050,13060,13070,13050,452
|
|
20230612,105500,45457470,13060,13080,13080,13060,608
|
|
20230612,105400,37512480,13080,13080,13080,13080,8
|
|
20230612,105300,37407840,13080,13080,13080,13080,8
|
|
20230612,105200,37303200,13080,13080,13080,13080,8
|
|
20230612,105100,37198560,13080,13080,13080,13080,3
|
|
20230612,105000,37159320,13140,13080,13140,13080,63
|
|
20230612,104900,36332910,13080,13080,13080,13080,6
|
|
20230612,104800,36254430,13080,13080,13080,13080,7
|
|
20230612,104700,36162870,13080,13080,13080,13080,6
|
|
20230612,104600,36084390,13130,13080,13130,13080,21
|
|
20230612,104500,35808990,13150,13080,13150,13080,56
|
|
20230612,104400,35074540,13080,13080,13080,13080,15
|
|
20230612,104300,34878340,13080,13080,13080,13080,6
|
|
20230612,104200,34799860,13080,13080,13140,13080,39
|
|
20230612,104100,34288460,13080,13080,13080,13080,7
|
|
20230612,104000,34196900,13080,13090,13090,13080,13
|
|
20230612,103900,34026820,13080,13080,13150,13080,48
|
|
20230612,103800,33397210,13080,13080,13080,13080,8
|
|
20230612,103700,33292570,13080,13080,13080,13080,7
|
|
20230612,103600,33201010,13080,13080,13120,13080,32
|
|
20230612,103500,32781770,13080,13090,13090,13080,11
|
|
20230612,103400,32637880,13090,13080,13090,13080,5
|
|
20230612,103300,32572450,13130,13080,13130,13080,30
|
|
20230612,103200,32178900,13080,13080,13080,13080,10
|
|
20230612,103100,32048100,13080,13080,13080,13080,8
|
|
20230612,103000,31943460,13080,13070,13090,13070,6
|
|
20230612,102900,31864970,13090,13070,13140,13070,152
|
|
20230612,102800,29869360,13070,13070,13070,13070,8
|
|
20230612,102700,29764800,13070,13070,13070,13070,5
|
|
20230612,102600,29699450,13070,13070,13070,13070,8
|
|
20230612,102500,29594890,13080,13070,13080,13070,28
|
|
20230612,102400,29228870,13070,13070,13070,13070,5
|
|
20230612,102300,29163520,13070,13070,13070,13070,4
|
|
20230612,102200,29111240,13070,13070,13120,13070,41
|
|
20230612,102100,28574270,13070,13070,13070,13070,7
|
|
20230612,102000,28482780,13070,13070,13070,13070,23
|
|
20230612,101900,28182170,13070,13070,13080,13070,16
|
|
20230612,101800,27973020,13070,13070,13080,13070,12
|
|
20230612,101700,27816160,13070,13070,13070,13070,5
|
|
20230612,101600,27750810,13070,13070,13120,13070,45
|
|
20230612,101500,27160950,13070,13070,13070,13070,7
|
|
20230612,101400,27069460,13070,13070,13070,13070,4
|
|
20230612,101300,27017180,13070,13070,13120,13070,37
|
|
20230612,101200,26532500,13070,13070,13070,13070,11
|
|
20230612,101100,26388730,13070,13070,13070,13070,14
|
|
20230612,101000,26205750,13070,13070,13070,13070,6
|
|
20230612,100900,26127330,13070,13070,13070,13070,6
|
|
20230612,100800,26048910,13070,13070,13070,13070,9
|
|
20230612,100700,25931280,13070,13070,13070,13070,4
|
|
20230612,100600,25879000,13070,13070,13120,13070,45
|
|
20230612,100500,25289980,13070,13070,13070,13070,13
|
|
20230612,100400,25120070,13070,13070,13070,13070,9
|
|
20230612,100300,25002440,13070,13070,13070,13070,4
|
|
20230612,100200,24950160,13070,13070,13070,13070,9
|
|
20230612,100100,24832530,13070,13070,13070,13070,11
|
|
20230612,100000,24688760,13070,13100,13100,13070,6
|
|
20230612,095900,24610310,13100,13070,13100,13070,10
|
|
20230612,095800,24479490,13070,13080,13120,13070,43
|
|
20230612,095700,23916140,13080,13080,13080,13080,4
|
|
20230612,095600,23863820,13070,13070,13070,13070,7
|
|
20230612,095500,23772330,13070,13070,13150,13070,19
|
|
20230612,095400,23523100,13070,13070,13070,13070,13
|
|
20230612,095300,23353190,13070,13070,13070,13070,8
|
|
20230612,095200,23248630,13070,13070,13090,13070,11
|
|
20230612,095100,23104770,13070,13060,13070,13060,10
|
|
20230612,095000,22974100,13060,13060,13060,13060,5
|
|
20230612,094900,22908800,13060,13060,13150,13060,53
|
|
20230612,094800,22213350,13050,13050,13050,13050,24
|
|
20230612,094700,21900150,13050,13050,13050,13050,9
|
|
20230612,094600,21782700,13050,13050,13050,13050,8
|
|
20230612,094500,21678300,13050,13050,13050,13050,10
|
|
20230612,094400,21547800,13050,13050,13070,13050,8
|
|
20230612,094300,21443380,13050,13050,13050,13050,6
|
|
20230612,094200,21365080,13100,13050,13120,13050,28
|
|
20230612,094100,20998640,13050,13060,13060,13050,9
|
|
20230612,094000,20881180,13060,13060,13060,13060,7
|
|
20230612,093900,20789760,13120,13050,13120,13050,24
|
|
20230612,093800,20475870,13050,13050,13050,13050,7
|
|
20230612,093700,20384520,13050,13050,13050,13050,8
|
|
20230612,093600,20280120,13060,13050,13060,13050,14
|
|
20230612,093500,20097330,13050,13050,13050,13050,6
|
|
20230612,093400,20019030,13050,13060,13060,13050,709
|
|
20230612,093300,10762990,13060,13070,13070,13060,13
|
|
20230612,093200,10593100,13060,13070,13070,13060,3
|
|
20230612,093100,10553910,13070,13060,13070,13060,63
|
|
20230612,093000,9730600,13070,13070,13070,13070,54
|
|
20230612,092900,9024820,13070,13070,13070,13070,17
|
|
20230612,092800,8802630,13130,13070,13130,13070,18
|
|
20230612,092700,8567200,13070,13070,13070,13070,4
|
|
20230612,092600,8514920,13070,13070,13080,13070,12
|
|
20230612,092500,8358040,13090,13080,13090,13070,13
|
|
20230612,092400,8188000,13070,13070,13070,13070,12
|
|
20230612,092300,8031160,13070,13080,13080,13070,11
|
|
20230612,092200,7887310,13080,13070,13080,13070,4
|
|
20230612,092100,7835000,13070,13070,13150,13070,27
|
|
20230612,092000,7480530,13070,13070,13080,13070,11
|
|
20230612,091900,7336710,13070,13070,13070,13070,10
|
|
20230612,091800,7206010,13070,13070,13070,13070,8
|
|
20230612,091700,7101450,13070,13070,13070,13070,4
|
|
20230612,091600,7049170,13070,13070,13080,13060,24
|
|
20230612,091500,6735550,13080,13070,13080,13060,382
|
|
20230612,091400,1745620,13070,13070,13070,13070,11
|
|
20230612,091300,1601850,13070,13070,13070,13070,7
|
|
20230612,091200,1510360,13070,13070,13070,13070,12
|
|
20230612,091100,1353520,13080,13090,13090,13080,40
|
|
20230612,091000,830300,13090,13090,13090,13090,4
|
|
20230612,090900,777940,13090,13100,13100,13090,15
|
|
20230612,090800,581510,13200,13200,13200,13200,1
|
|
20230612,090700,568310,13150,13150,13150,13150,0
|
|
20230612,090600,568310,13150,13150,13150,13150,0
|
|
20230612,090500,568310,13150,13150,13150,13150,0
|
|
20230612,090400,568310,13150,13150,13150,13150,0
|
|
20230612,090300,568310,13150,13150,13150,13150,0
|
|
20230612,090200,568310,13150,13150,13150,13150,0
|
|
20230612,090100,568310,13150,13150,13150,13150,16
|
|
20230612,090000,357910,13150,13260,13270,13150,27
|