611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190800,139010960,13140,13140,13140,13140,61
|
|
20230622,190700,139010960,13140,13140,13140,13140,0
|
|
20230622,190600,139010960,13140,13140,13140,13140,0
|
|
20230622,190500,139010960,13140,13140,13140,13140,0
|
|
20230622,190400,139010960,13140,13140,13140,13140,0
|
|
20230622,190300,139010960,13140,13140,13140,13140,0
|
|
20230622,190200,139010960,13140,13140,13140,13140,0
|
|
20230622,190100,139010960,13140,13140,13140,13140,0
|
|
20230622,190000,139010960,13140,13140,13140,13140,0
|
|
20230622,185900,139010960,13140,13140,13140,13140,0
|
|
20230622,185800,139010960,13140,13140,13140,13140,0
|
|
20230622,185700,139010960,13140,13140,13140,13140,0
|
|
20230622,185600,139010960,13140,13140,13140,13140,0
|
|
20230622,185500,139010960,13140,13140,13140,13140,0
|
|
20230622,185400,139010960,13140,13140,13140,13140,0
|
|
20230622,185300,139010960,13140,13140,13140,13140,0
|
|
20230622,185200,139010960,13140,13140,13140,13140,0
|
|
20230622,185100,139010960,13140,13140,13140,13140,0
|
|
20230622,185000,139010960,13140,13140,13140,13140,0
|
|
20230622,184900,139010960,13140,13140,13140,13140,0
|
|
20230622,184800,139010960,13140,13140,13140,13140,0
|
|
20230622,184700,139010960,13140,13140,13140,13140,0
|
|
20230622,184600,139010960,13140,13140,13140,13140,0
|
|
20230622,184500,139010960,13140,13140,13140,13140,0
|
|
20230622,184400,139010960,13140,13140,13140,13140,0
|
|
20230622,184300,139010960,13140,13140,13140,13140,0
|
|
20230622,184200,139010960,13140,13140,13140,13140,0
|
|
20230622,184100,139010960,13140,13140,13140,13140,0
|
|
20230622,184000,139010960,13140,13140,13140,13140,0
|
|
20230622,183900,139010960,13140,13140,13140,13140,0
|
|
20230622,183800,139010960,13140,13140,13140,13140,61
|
|
20230622,183700,139010960,13140,13140,13140,13140,0
|
|
20230622,183600,139010960,13140,13140,13140,13140,0
|
|
20230622,183500,139010960,13140,13140,13140,13140,0
|
|
20230622,183400,139010960,13140,13140,13140,13140,0
|
|
20230622,183300,139010960,13140,13140,13140,13140,0
|
|
20230622,183200,139010960,13140,13140,13140,13140,0
|
|
20230622,183100,139010960,13140,13140,13140,13140,0
|
|
20230622,183000,139010960,13140,13140,13140,13140,0
|
|
20230622,182900,139010960,13140,13140,13140,13140,0
|
|
20230622,182800,139010960,13140,13140,13140,13140,0
|
|
20230622,182700,139010960,13140,13140,13140,13140,0
|
|
20230622,182600,139010960,13140,13140,13140,13140,0
|
|
20230622,182500,139010960,13140,13140,13140,13140,0
|
|
20230622,182400,139010960,13140,13140,13140,13140,0
|
|
20230622,182300,139010960,13140,13140,13140,13140,0
|
|
20230622,182200,139010960,13140,13140,13140,13140,0
|
|
20230622,182100,139010960,13140,13140,13140,13140,0
|
|
20230622,182000,139010960,13140,13140,13140,13140,0
|
|
20230622,181900,139010960,13140,13140,13140,13140,0
|
|
20230622,181800,139010960,13140,13140,13140,13140,0
|
|
20230622,181700,139010960,13140,13140,13140,13140,0
|
|
20230622,181600,139010960,13140,13140,13140,13140,0
|
|
20230622,181500,139010960,13140,13140,13140,13140,0
|
|
20230622,181400,139010960,13140,13140,13140,13140,0
|
|
20230622,181300,139010960,13140,13140,13140,13140,0
|
|
20230622,181200,139010960,13140,13140,13140,13140,0
|
|
20230622,181100,139010960,13140,13140,13140,13140,0
|
|
20230622,181000,139010960,13140,13140,13140,13140,0
|
|
20230622,180900,139010960,13140,13140,13140,13140,0
|
|
20230622,180800,139010960,13140,13140,13140,13140,61
|
|
20230622,180700,139010960,13140,13140,13140,13140,0
|
|
20230622,180600,139010960,13140,13140,13140,13140,0
|
|
20230622,180500,139010960,13140,13140,13140,13140,0
|
|
20230622,180400,139010960,13140,13140,13140,13140,0
|
|
20230622,180300,139010960,13140,13140,13140,13140,0
|
|
20230622,180200,139010960,13140,13140,13140,13140,0
|
|
20230622,180100,139010960,13140,13140,13140,13140,0
|
|
20230622,180000,139010960,13140,13140,13140,13140,0
|
|
20230622,175900,139010960,13140,13140,13140,13140,0
|
|
20230622,175800,139010960,13140,13140,13140,13140,0
|
|
20230622,175700,139010960,13140,13140,13140,13140,0
|
|
20230622,175600,139010960,13140,13140,13140,13140,0
|
|
20230622,175500,139010960,13140,13140,13140,13140,0
|
|
20230622,175400,139010960,13140,13140,13140,13140,0
|
|
20230622,175300,139010960,13140,13140,13140,13140,0
|
|
20230622,175200,139010960,13140,13140,13140,13140,0
|
|
20230622,175100,139010960,13140,13140,13140,13140,0
|
|
20230622,175000,139010960,13140,13140,13140,13140,0
|
|
20230622,174900,139010960,13140,13140,13140,13140,0
|
|
20230622,174800,139010960,13140,13140,13140,13140,0
|
|
20230622,174700,139010960,13140,13140,13140,13140,0
|
|
20230622,174600,139010960,13140,13140,13140,13140,0
|
|
20230622,174500,139010960,13140,13140,13140,13140,0
|
|
20230622,174400,139010960,13140,13140,13140,13140,0
|
|
20230622,174300,139010960,13140,13140,13140,13140,0
|
|
20230622,174200,139010960,13140,13140,13140,13140,0
|
|
20230622,174100,139010960,13140,13140,13140,13140,0
|
|
20230622,174000,139010960,13140,13140,13140,13140,0
|
|
20230622,173900,139010960,13140,13140,13140,13140,0
|
|
20230622,173800,139010960,13140,13140,13140,13140,61
|
|
20230622,173700,139010960,13140,13140,13140,13140,0
|
|
20230622,173600,139010960,13140,13140,13140,13140,0
|
|
20230622,173500,139010960,13140,13140,13140,13140,0
|
|
20230622,173400,139010960,13140,13140,13140,13140,0
|
|
20230622,173300,139010960,13140,13140,13140,13140,0
|
|
20230622,173200,139010960,13140,13140,13140,13140,0
|
|
20230622,173100,139010960,13140,13140,13140,13140,0
|
|
20230622,173000,139010960,13140,13140,13140,13140,0
|
|
20230622,172900,139010960,13140,13140,13140,13140,0
|
|
20230622,172800,139010960,13140,13140,13140,13140,0
|
|
20230622,172700,139010960,13140,13140,13140,13140,0
|
|
20230622,172600,139010960,13140,13140,13140,13140,0
|
|
20230622,172500,139010960,13140,13140,13140,13140,0
|
|
20230622,172400,139010960,13140,13140,13140,13140,0
|
|
20230622,172300,139010960,13140,13140,13140,13140,0
|
|
20230622,172200,139010960,13140,13140,13140,13140,0
|
|
20230622,172100,139010960,13140,13140,13140,13140,0
|
|
20230622,172000,139010960,13140,13140,13140,13140,0
|
|
20230622,171900,139010960,13140,13140,13140,13140,0
|
|
20230622,171800,139010960,13140,13140,13140,13140,0
|
|
20230622,171700,139010960,13140,13140,13140,13140,0
|
|
20230622,171600,139010960,13140,13140,13140,13140,0
|
|
20230622,171500,139010960,13140,13140,13140,13140,0
|
|
20230622,171400,139010960,13140,13140,13140,13140,0
|
|
20230622,171300,139010960,13140,13140,13140,13140,0
|
|
20230622,171200,139010960,13140,13140,13140,13140,0
|
|
20230622,171100,139010960,13140,13140,13140,13140,0
|
|
20230622,171000,139010960,13140,13140,13140,13140,0
|
|
20230622,170900,139010960,13140,13140,13140,13140,0
|
|
20230622,170800,139010960,13140,13140,13140,13140,61
|
|
20230622,170700,139010960,13140,13140,13140,13140,0
|
|
20230622,170600,139010960,13140,13140,13140,13140,0
|
|
20230622,170500,139010960,13140,13140,13140,13140,0
|
|
20230622,170400,139010960,13140,13140,13140,13140,0
|
|
20230622,170300,139010960,13140,13140,13140,13140,0
|
|
20230622,170200,139010960,13140,13140,13140,13140,0
|
|
20230622,170100,139010960,13140,13140,13140,13140,0
|
|
20230622,170000,139010960,13140,13140,13140,13140,0
|
|
20230622,165900,139010960,13140,13140,13140,13140,0
|
|
20230622,165800,139010960,13140,13140,13140,13140,0
|
|
20230622,165700,139010960,13140,13140,13140,13140,0
|
|
20230622,165600,139010960,13140,13140,13140,13140,0
|
|
20230622,165500,139010960,13140,13140,13140,13140,0
|
|
20230622,165400,139010960,13140,13140,13140,13140,0
|
|
20230622,165300,139010960,13140,13140,13140,13140,0
|
|
20230622,165200,139010960,13140,13140,13140,13140,0
|
|
20230622,165100,139010960,13140,13140,13140,13140,0
|
|
20230622,165000,139010960,13140,13140,13140,13140,0
|
|
20230622,164900,139010960,13140,13140,13140,13140,0
|
|
20230622,164800,139010960,13140,13140,13140,13140,0
|
|
20230622,164700,139010960,13140,13140,13140,13140,0
|
|
20230622,164600,139010960,13140,13140,13140,13140,0
|
|
20230622,164500,139010960,13140,13140,13140,13140,0
|
|
20230622,164400,139010960,13140,13140,13140,13140,0
|
|
20230622,164300,139010960,13140,13140,13140,13140,0
|
|
20230622,164200,139010960,13140,13140,13140,13140,0
|
|
20230622,164100,139010960,13140,13140,13140,13140,0
|
|
20230622,164000,139010960,13140,13140,13140,13140,0
|
|
20230622,163900,139010960,13140,13140,13140,13140,0
|
|
20230622,163800,139010960,13140,13140,13140,13140,61
|
|
20230622,163700,139010960,13140,13140,13140,13140,0
|
|
20230622,163600,139010960,13140,13140,13140,13140,0
|
|
20230622,163500,139010960,13140,13140,13140,13140,0
|
|
20230622,163400,139010960,13140,13140,13140,13140,0
|
|
20230622,163300,139010960,13140,13140,13140,13140,0
|
|
20230622,163200,139010960,13140,13140,13140,13140,0
|
|
20230622,163100,139010960,13140,13140,13140,13140,0
|
|
20230622,163000,139010960,13140,13140,13140,13140,0
|
|
20230622,162900,139010960,13140,13140,13140,13140,0
|
|
20230622,162800,139010960,13140,13140,13140,13140,0
|
|
20230622,162700,139010960,13140,13140,13140,13140,0
|
|
20230622,162600,139010960,13140,13140,13140,13140,0
|
|
20230622,162500,139010960,13140,13140,13140,13140,0
|
|
20230622,162400,139010960,13140,13140,13140,13140,0
|
|
20230622,162300,139010960,13140,13140,13140,13140,0
|
|
20230622,162200,139010960,13140,13140,13140,13140,0
|
|
20230622,162100,139010960,13140,13140,13140,13140,0
|
|
20230622,162000,139010960,13140,13140,13140,13140,0
|
|
20230622,161900,139010960,13140,13140,13140,13140,0
|
|
20230622,161800,139010960,13140,13140,13140,13140,0
|
|
20230622,161700,139010960,13140,13140,13140,13140,0
|
|
20230622,161600,139010960,13140,13140,13140,13140,0
|
|
20230622,161500,139010960,13140,13140,13140,13140,0
|
|
20230622,161400,139010960,13140,13140,13140,13140,0
|
|
20230622,161300,139010960,13140,13140,13140,13140,0
|
|
20230622,161200,139010960,13140,13140,13140,13140,0
|
|
20230622,161100,139010960,13140,13140,13140,13140,0
|
|
20230622,161000,139010960,13140,13140,13140,13140,0
|
|
20230622,160900,139010960,13140,13140,13140,13140,0
|
|
20230622,160800,139010960,13140,13140,13140,13140,61
|
|
20230622,160700,139010960,13140,13140,13140,13140,0
|
|
20230622,160600,139010960,13140,13140,13140,13140,0
|
|
20230622,160500,139010960,13140,13140,13140,13140,0
|
|
20230622,160400,139010960,13140,13140,13140,13140,0
|
|
20230622,160300,139010960,13140,13140,13140,13140,0
|
|
20230622,160200,139010960,13140,13140,13140,13140,0
|
|
20230622,160100,139010960,13140,13140,13140,13140,0
|
|
20230622,160000,139010960,13140,13140,13140,13140,0
|
|
20230622,155900,139010960,13140,13140,13140,13140,0
|
|
20230622,155800,139010960,13140,13140,13140,13140,0
|
|
20230622,155700,139010960,13140,13140,13140,13140,0
|
|
20230622,155600,139010960,13140,13140,13140,13140,0
|
|
20230622,155500,139010960,13140,13140,13140,13140,0
|
|
20230622,155400,139010960,13140,13140,13140,13140,0
|
|
20230622,155300,139010960,13140,13140,13140,13140,0
|
|
20230622,155200,139010960,13140,13140,13140,13140,0
|
|
20230622,155100,139010960,13140,13140,13140,13140,0
|
|
20230622,155000,139010960,13140,13140,13140,13140,0
|
|
20230622,154900,139010960,13140,13140,13140,13140,0
|
|
20230622,154800,139010960,13140,13140,13140,13140,0
|
|
20230622,154700,139010960,13140,13140,13140,13140,0
|
|
20230622,154600,139010960,13140,13140,13140,13140,0
|
|
20230622,154500,139010960,13140,13140,13140,13140,0
|
|
20230622,154400,139010960,13140,13140,13140,13140,0
|
|
20230622,154300,139010960,13140,13140,13140,13140,0
|
|
20230622,154200,139010960,13140,13140,13140,13140,0
|
|
20230622,154100,139010960,13140,13140,13140,13140,0
|
|
20230622,154000,139010960,13140,13140,13140,13140,0
|
|
20230622,153900,139010960,13140,13140,13140,13140,0
|
|
20230622,153800,139010960,13140,13140,13140,13140,61
|
|
20230622,153700,139010960,13140,13140,13140,13140,0
|
|
20230622,153600,139010960,13140,13140,13140,13140,0
|
|
20230622,153500,139010960,13140,13140,13140,13140,0
|
|
20230622,153400,139010960,13140,13140,13140,13140,0
|
|
20230622,153300,139010960,13140,13140,13140,13140,0
|
|
20230622,153200,139010960,13140,13140,13140,13140,0
|
|
20230622,153100,139010960,13140,13140,13140,13140,0
|
|
20230622,153000,139010960,13140,13140,13140,13140,61
|
|
20230622,152900,138209420,13140,13140,13140,13140,0
|
|
20230622,152800,138209420,13140,13140,13140,13140,0
|
|
20230622,152700,138209420,13140,13140,13140,13140,0
|
|
20230622,152600,138209420,13140,13140,13140,13140,0
|
|
20230622,152500,138209420,13140,13140,13140,13140,0
|
|
20230622,152400,138209420,13140,13140,13140,13140,0
|
|
20230622,152300,138209420,13140,13140,13140,13140,0
|
|
20230622,152200,138209420,13140,13140,13140,13140,0
|
|
20230622,152100,138209420,13140,13140,13140,13140,0
|
|
20230622,152000,138209420,13140,13140,13140,13140,0
|
|
20230622,151900,138209420,13140,13130,13140,13130,44
|
|
20230622,151800,137631280,13130,13140,13140,13100,47
|
|
20230622,151700,137013790,13140,13140,13140,13140,0
|
|
20230622,151600,137013790,13140,13140,13140,13140,78
|
|
20230622,151500,135988870,13140,13140,13140,13140,0
|
|
20230622,151400,135988870,13140,13140,13140,13140,0
|
|
20230622,151300,135988870,13140,13140,13140,13140,0
|
|
20230622,151200,135988870,13140,13140,13140,13140,32
|
|
20230622,151100,135568390,13140,13140,13140,13140,28
|
|
20230622,151000,135200470,13140,13140,13140,13140,0
|
|
20230622,150900,135200470,13140,13140,13140,13140,0
|
|
20230622,150800,135200470,13140,13140,13140,13140,0
|
|
20230622,150700,135200470,13140,13130,13140,13130,37
|
|
20230622,150600,134714410,13130,13130,13130,13130,0
|
|
20230622,150500,134714410,13130,13130,13130,13130,0
|
|
20230622,150400,134714410,13130,13130,13130,13130,0
|
|
20230622,150300,134714410,13130,13120,13130,13120,67
|
|
20230622,150200,133834740,13120,13120,13120,13120,0
|
|
20230622,150100,133834740,13120,13120,13120,13120,0
|
|
20230622,150000,133834740,13120,13120,13120,13120,0
|
|
20230622,145900,133834740,13120,13120,13120,13120,0
|
|
20230622,145800,133834740,13120,13120,13120,13120,69
|
|
20230622,145700,132929460,13120,13120,13120,13120,0
|
|
20230622,145600,132929460,13120,13120,13120,13120,0
|
|
20230622,145500,132929460,13120,13120,13120,13120,0
|
|
20230622,145400,132929460,13120,13120,13120,13120,22
|
|
20230622,145300,132640820,13120,13120,13120,13120,0
|
|
20230622,145200,132640820,13120,13120,13120,13120,0
|
|
20230622,145100,132640820,13120,13120,13120,13120,0
|
|
20230622,145000,132640820,13120,13120,13120,13120,0
|
|
20230622,144900,132640820,13120,13120,13120,13120,9
|
|
20230622,144800,132522740,13100,13100,13100,13100,0
|
|
20230622,144700,132522740,13100,13100,13100,13100,0
|
|
20230622,144600,132522740,13100,13090,13100,13090,2230
|
|
20230622,144500,103311390,13060,13060,13060,13060,4
|
|
20230622,144400,103259150,13060,13060,13060,13060,1
|
|
20230622,144300,103246090,13060,13060,13060,13060,237
|
|
20230622,144200,100150870,13100,13100,13100,13100,0
|
|
20230622,144100,100150870,13100,13100,13100,13100,0
|
|
20230622,144000,100150870,13100,13100,13100,13100,0
|
|
20230622,143900,100150870,13100,13100,13100,13100,0
|
|
20230622,143800,100150870,13100,13100,13100,13100,0
|
|
20230622,143700,100150870,13100,13100,13100,13100,0
|
|
20230622,143600,100150870,13100,13100,13100,13100,0
|
|
20230622,143500,100150870,13100,13100,13100,13100,0
|
|
20230622,143400,100150870,13100,13100,13100,13100,0
|
|
20230622,143300,100150870,13100,13100,13100,13100,0
|
|
20230622,143200,100150870,13100,13100,13100,13100,0
|
|
20230622,143100,100150870,13100,13090,13100,13090,231
|
|
20230622,143000,97124860,13070,13070,13070,13070,0
|
|
20230622,142900,97124860,13070,13070,13070,13070,0
|
|
20230622,142800,97124860,13070,13070,13070,13070,0
|
|
20230622,142700,97124860,13070,13070,13070,13070,300
|
|
20230622,142600,93203860,13110,13110,13110,13110,0
|
|
20230622,142500,93203860,13110,13110,13110,13110,0
|
|
20230622,142400,93203860,13110,13110,13110,13110,0
|
|
20230622,142300,93203860,13110,13110,13110,13110,0
|
|
20230622,142200,93203860,13110,13110,13110,13110,0
|
|
20230622,142100,93203860,13110,13110,13110,13110,0
|
|
20230622,142000,93203860,13110,13110,13110,13110,0
|
|
20230622,141900,93203860,13110,13110,13110,13110,0
|
|
20230622,141800,93203860,13110,13110,13110,13110,0
|
|
20230622,141700,93203860,13110,13110,13110,13110,0
|
|
20230622,141600,93203860,13110,13110,13110,13110,0
|
|
20230622,141500,93203860,13110,13110,13110,13110,0
|
|
20230622,141400,93203860,13110,13110,13110,13110,0
|
|
20230622,141300,93203860,13110,13100,13110,13100,49
|
|
20230622,141200,92561690,13090,13090,13090,13090,0
|
|
20230622,141100,92561690,13090,13090,13090,13090,1
|
|
20230622,141000,92548600,13110,13110,13110,13110,0
|
|
20230622,140900,92548600,13110,13110,13110,13110,0
|
|
20230622,140800,92548600,13110,13110,13110,13110,0
|
|
20230622,140700,92548600,13110,13110,13110,13110,0
|
|
20230622,140600,92548600,13110,13110,13110,13110,0
|
|
20230622,140500,92548600,13110,13110,13110,13110,0
|
|
20230622,140400,92548600,13110,13110,13110,13110,0
|
|
20230622,140300,92548600,13110,13110,13110,13110,0
|
|
20230622,140200,92548600,13110,13110,13110,13110,0
|
|
20230622,140100,92548600,13110,13110,13110,13110,0
|
|
20230622,140000,92548600,13110,13110,13110,13110,0
|
|
20230622,135900,92548600,13110,13110,13110,13110,0
|
|
20230622,135800,92548600,13110,13110,13110,13110,0
|
|
20230622,135700,92548600,13110,13110,13110,13110,0
|
|
20230622,135600,92548600,13110,13110,13110,13110,0
|
|
20230622,135500,92548600,13110,13110,13110,13110,0
|
|
20230622,135400,92548600,13110,13110,13110,13110,0
|
|
20230622,135300,92548600,13110,13110,13110,13110,0
|
|
20230622,135200,92548600,13110,13110,13110,13110,0
|
|
20230622,135100,92548600,13110,13110,13110,13110,0
|
|
20230622,135000,92548600,13110,13110,13110,13110,0
|
|
20230622,134900,92548600,13110,13110,13110,13110,4
|
|
20230622,134800,92496160,13110,13110,13110,13110,0
|
|
20230622,134700,92496160,13110,13110,13110,13110,0
|
|
20230622,134600,92496160,13110,13110,13110,13110,0
|
|
20230622,134500,92496160,13110,13110,13110,13110,0
|
|
20230622,134400,92496160,13110,13110,13110,13110,0
|
|
20230622,134300,92496160,13110,13110,13110,13110,1
|
|
20230622,134200,92483050,13060,13060,13060,13060,0
|
|
20230622,134100,92483050,13060,13060,13060,13060,0
|
|
20230622,134000,92483050,13060,13060,13060,13060,0
|
|
20230622,133900,92483050,13060,13060,13060,13060,0
|
|
20230622,133800,92483050,13060,13070,13070,13060,100
|
|
20230622,133700,91177040,13140,13140,13140,13140,0
|
|
20230622,133600,91177040,13140,13140,13140,13140,0
|
|
20230622,133500,91177040,13140,13080,13140,13080,173
|
|
20230622,133400,88913960,13080,13080,13080,13080,0
|
|
20230622,133300,88913960,13080,13080,13080,13080,0
|
|
20230622,133200,88913960,13080,13080,13080,13080,0
|
|
20230622,133100,88913960,13080,13080,13080,13080,0
|
|
20230622,133000,88913960,13080,13080,13080,13080,0
|
|
20230622,132900,88913960,13080,13080,13080,13080,2
|
|
20230622,132800,88887800,13080,13080,13080,13080,0
|
|
20230622,132700,88887800,13080,13080,13080,13080,0
|
|
20230622,132600,88887800,13080,13080,13080,13080,1
|
|
20230622,132500,88874720,13080,13080,13080,13080,0
|
|
20230622,132400,88874720,13080,13080,13080,13080,0
|
|
20230622,132300,88874720,13080,13080,13080,13080,0
|
|
20230622,132200,88874720,13080,13080,13080,13080,0
|
|
20230622,132100,88874720,13080,13080,13080,13080,0
|
|
20230622,132000,88874720,13080,13080,13080,13080,0
|
|
20230622,131900,88874720,13080,13080,13080,13080,0
|
|
20230622,131800,88874720,13080,13080,13080,13080,0
|
|
20230622,131700,88874720,13080,13080,13080,13080,2
|
|
20230622,131600,88848560,13070,13070,13070,13070,261
|
|
20230622,131500,85437290,13160,13160,13160,13160,0
|
|
20230622,131400,85437290,13160,13160,13160,13160,0
|
|
20230622,131300,85437290,13160,13160,13160,13160,0
|
|
20230622,131200,85437290,13160,13160,13160,13160,0
|
|
20230622,131100,85437290,13160,13160,13160,13160,0
|
|
20230622,131000,85437290,13160,13160,13160,13160,0
|
|
20230622,130900,85437290,13160,13160,13160,13160,0
|
|
20230622,130800,85437290,13160,13160,13160,13160,0
|
|
20230622,130700,85437290,13160,13090,13160,13090,57
|
|
20230622,130600,84688830,13120,13120,13120,13120,0
|
|
20230622,130500,84688830,13120,13120,13120,13120,0
|
|
20230622,130400,84688830,13120,13120,13120,13120,0
|
|
20230622,130300,84688830,13120,13120,13120,13120,0
|
|
20230622,130200,84688830,13120,13120,13120,13120,0
|
|
20230622,130100,84688830,13120,13120,13120,13120,25
|
|
20230622,130000,84360830,13130,13130,13130,13130,0
|
|
20230622,125900,84360830,13130,13130,13130,13130,0
|
|
20230622,125800,84360830,13130,13130,13130,13130,0
|
|
20230622,125700,84360830,13130,13130,13130,13130,0
|
|
20230622,125600,84360830,13130,13130,13130,13130,0
|
|
20230622,125500,84360830,13130,13130,13130,13130,0
|
|
20230622,125400,84360830,13130,13110,13130,13110,21
|
|
20230622,125300,84085140,13070,13070,13070,13070,0
|
|
20230622,125200,84085140,13070,13070,13070,13070,0
|
|
20230622,125100,84085140,13070,13070,13070,13070,0
|
|
20230622,125000,84085140,13070,13070,13070,13070,0
|
|
20230622,124900,84085140,13070,13070,13070,13070,0
|
|
20230622,124800,84085140,13070,13100,13130,13070,30
|
|
20230622,124700,83691830,13100,13100,13100,13100,0
|
|
20230622,124600,83691830,13100,13100,13100,13100,0
|
|
20230622,124500,83691830,13100,13100,13100,13100,0
|
|
20230622,124400,83691830,13100,13100,13100,13100,0
|
|
20230622,124300,83691830,13100,13100,13100,13100,0
|
|
20230622,124200,83691830,13100,13100,13100,13100,18
|
|
20230622,124100,83456030,13100,13100,13100,13100,0
|
|
20230622,124000,83456030,13100,13100,13100,13100,0
|
|
20230622,123900,83456030,13100,13100,13100,13100,0
|
|
20230622,123800,83456030,13100,13100,13100,13100,0
|
|
20230622,123700,83456030,13100,13100,13100,13100,0
|
|
20230622,123600,83456030,13100,13090,13100,13090,300
|
|
20230622,123500,79527710,13090,13090,13090,13090,0
|
|
20230622,123400,79527710,13090,13090,13090,13090,0
|
|
20230622,123300,79527710,13090,13090,13090,13090,0
|
|
20230622,123200,79527710,13090,13090,13090,13090,0
|
|
20230622,123100,79527710,13090,13090,13090,13090,0
|
|
20230622,123000,79527710,13090,13090,13090,13090,0
|
|
20230622,122900,79527710,13090,13090,13090,13090,0
|
|
20230622,122800,79527710,13090,13090,13090,13090,0
|
|
20230622,122700,79527710,13090,13090,13090,13090,0
|
|
20230622,122600,79527710,13090,13090,13090,13090,0
|
|
20230622,122500,79527710,13090,13090,13090,13090,0
|
|
20230622,122400,79527710,13090,13090,13090,13090,0
|
|
20230622,122300,79527710,13090,13090,13090,13090,0
|
|
20230622,122200,79527710,13090,13090,13090,13090,1
|
|
20230622,122100,79514620,13080,13080,13080,13080,6
|
|
20230622,122000,79436140,13080,13080,13080,13080,0
|
|
20230622,121900,79436140,13080,13080,13080,13080,0
|
|
20230622,121800,79436140,13080,13080,13080,13080,0
|
|
20230622,121700,79436140,13080,13080,13080,13080,0
|
|
20230622,121600,79436140,13080,13080,13080,13080,262
|
|
20230622,121500,76009180,13140,13140,13140,13140,0
|
|
20230622,121400,76009180,13140,13140,13140,13140,0
|
|
20230622,121300,76009180,13140,13140,13140,13140,0
|
|
20230622,121200,76009180,13140,13140,13140,13140,0
|
|
20230622,121100,76009180,13140,13090,13140,13090,9
|
|
20230622,121000,75891270,13080,13080,13080,13080,12
|
|
20230622,120900,75734310,13140,13140,13140,13140,0
|
|
20230622,120800,75734310,13140,13140,13140,13140,1
|
|
20230622,120700,75721170,13140,13140,13140,13140,0
|
|
20230622,120600,75721170,13140,13130,13140,13130,14
|
|
20230622,120500,75537310,13140,13140,13140,13140,0
|
|
20230622,120400,75537310,13140,13140,13140,13140,0
|
|
20230622,120300,75537310,13140,13100,13140,13100,119
|
|
20230622,120200,73975290,13090,13090,13090,13090,0
|
|
20230622,120100,73975290,13090,13090,13090,13090,0
|
|
20230622,120000,73975290,13090,13090,13090,13090,1
|
|
20230622,115900,73962200,13100,13100,13100,13100,11
|
|
20230622,115800,73818100,13100,13100,13100,13100,0
|
|
20230622,115700,73818100,13100,13100,13100,13100,0
|
|
20230622,115600,73818100,13100,13100,13100,13100,0
|
|
20230622,115500,73818100,13100,13100,13100,13100,0
|
|
20230622,115400,73818100,13100,13100,13100,13100,0
|
|
20230622,115300,73818100,13100,13090,13100,13090,11
|
|
20230622,115200,73674090,13090,13090,13090,13090,0
|
|
20230622,115100,73674090,13090,13090,13090,13090,0
|
|
20230622,115000,73674090,13090,13090,13090,13090,20
|
|
20230622,114900,73412290,13080,13080,13080,13080,0
|
|
20230622,114800,73412290,13080,13080,13080,13080,0
|
|
20230622,114700,73412290,13080,13080,13080,13080,0
|
|
20230622,114600,73412290,13080,13080,13080,13080,1
|
|
20230622,114500,73399210,13090,13090,13090,13090,0
|
|
20230622,114400,73399210,13090,13090,13090,13090,0
|
|
20230622,114300,73399210,13090,13090,13090,13090,1
|
|
20230622,114200,73386120,13100,13140,13140,13100,113
|
|
20230622,114100,71905140,13150,13150,13150,13150,0
|
|
20230622,114000,71905140,13150,13150,13150,13150,0
|
|
20230622,113900,71905140,13150,13150,13150,13150,0
|
|
20230622,113800,71905140,13150,13150,13150,13150,0
|
|
20230622,113700,71905140,13150,13150,13150,13150,0
|
|
20230622,113600,71905140,13150,13150,13150,13150,0
|
|
20230622,113500,71905140,13150,13150,13150,13150,8
|
|
20230622,113400,71799940,13180,13180,13180,13180,0
|
|
20230622,113300,71799940,13180,13180,13180,13180,1
|
|
20230622,113200,71786760,13090,13090,13090,13090,0
|
|
20230622,113100,71786760,13090,13090,13090,13090,0
|
|
20230622,113000,71786760,13090,13090,13090,13090,0
|
|
20230622,112900,71786760,13090,13090,13090,13090,0
|
|
20230622,112800,71786760,13090,13130,13200,13090,1957
|
|
20230622,112700,46040400,13130,13130,13130,13130,0
|
|
20230622,112600,46040400,13130,13130,13130,13130,0
|
|
20230622,112500,46040400,13130,13130,13130,13130,0
|
|
20230622,112400,46040400,13130,13130,13130,13130,0
|
|
20230622,112300,46040400,13130,13130,13130,13130,241
|
|
20230622,112200,42876070,13140,13140,13140,13140,0
|
|
20230622,112100,42876070,13140,13140,13140,13140,0
|
|
20230622,112000,42876070,13140,13140,13140,13140,0
|
|
20230622,111900,42876070,13140,13140,13140,13140,0
|
|
20230622,111800,42876070,13140,13140,13140,13140,0
|
|
20230622,111700,42876070,13140,13140,13140,13140,12
|
|
20230622,111600,42718390,13130,13130,13130,13130,4
|
|
20230622,111500,42665870,13140,13140,13140,13140,0
|
|
20230622,111400,42665870,13140,13140,13140,13140,0
|
|
20230622,111300,42665870,13140,13140,13140,13140,0
|
|
20230622,111200,42665870,13140,13140,13140,13140,0
|
|
20230622,111100,42665870,13140,13140,13140,13140,0
|
|
20230622,111000,42665870,13140,13140,13140,13140,0
|
|
20230622,110900,42665870,13140,13140,13140,13140,0
|
|
20230622,110800,42665870,13140,13140,13140,13140,0
|
|
20230622,110700,42665870,13140,13140,13140,13140,0
|
|
20230622,110600,42665870,13140,13140,13140,13140,9
|
|
20230622,110500,42547610,13150,13120,13150,13120,87
|
|
20230622,110400,41404340,13120,13120,13120,13120,0
|
|
20230622,110300,41404340,13120,13120,13120,13120,0
|
|
20230622,110200,41404340,13120,13120,13120,13120,0
|
|
20230622,110100,41404340,13120,13120,13120,13120,55
|
|
20230622,110000,40682740,13120,13120,13120,13120,0
|
|
20230622,105900,40682740,13120,13120,13120,13120,0
|
|
20230622,105800,40682740,13120,13120,13120,13120,29
|
|
20230622,105700,40302260,13120,13120,13120,13120,0
|
|
20230622,105600,40302260,13120,13120,13120,13120,0
|
|
20230622,105500,40302260,13120,13120,13120,13120,19
|
|
20230622,105400,40052980,13120,13120,13120,13120,0
|
|
20230622,105300,40052980,13120,13120,13120,13120,1
|
|
20230622,105200,40039860,13120,13120,13120,13120,30
|
|
20230622,105100,39646260,13100,13100,13100,13100,0
|
|
20230622,105000,39646260,13100,13100,13100,13100,200
|
|
20230622,104900,37026260,13140,13140,13140,13140,36
|
|
20230622,104800,36553220,13150,13150,13150,13150,0
|
|
20230622,104700,36553220,13150,13150,13150,13150,0
|
|
20230622,104600,36553220,13150,13150,13150,13150,0
|
|
20230622,104500,36553220,13150,13150,13150,13150,0
|
|
20230622,104400,36553220,13150,13090,13150,13090,519
|
|
20230622,104300,29753100,13080,13080,13080,13080,0
|
|
20230622,104200,29753100,13080,13080,13080,13080,5
|
|
20230622,104100,29687700,13080,13080,13080,13080,0
|
|
20230622,104000,29687700,13080,13080,13080,13080,0
|
|
20230622,103900,29687700,13080,13080,13080,13080,0
|
|
20230622,103800,29687700,13080,13080,13080,13080,0
|
|
20230622,103700,29687700,13080,13080,13080,13080,0
|
|
20230622,103600,29687700,13080,13080,13080,13080,0
|
|
20230622,103500,29687700,13080,13080,13080,13080,0
|
|
20230622,103400,29687700,13080,13080,13080,13080,7
|
|
20230622,103300,29596140,13080,13080,13080,13080,18
|
|
20230622,103200,29360700,13080,13080,13080,13080,0
|
|
20230622,103100,29360700,13080,13080,13080,13080,0
|
|
20230622,103000,29360700,13080,13080,13080,13080,25
|
|
20230622,102900,29033700,13090,13090,13090,13090,0
|
|
20230622,102800,29033700,13090,13090,13090,13090,0
|
|
20230622,102700,29033700,13090,13090,13090,13090,29
|
|
20230622,102600,28654090,13090,13090,13090,13090,0
|
|
20230622,102500,28654090,13090,13090,13090,13090,0
|
|
20230622,102400,28654090,13090,13080,13090,13080,47
|
|
20230622,102300,28039020,13080,13080,13080,13080,0
|
|
20230622,102200,28039020,13080,13080,13080,13080,20
|
|
20230622,102100,27777420,13080,13080,13080,13080,0
|
|
20230622,102000,27777420,13080,13070,13080,13070,265
|
|
20230622,101900,24313420,13070,13070,13070,13070,0
|
|
20230622,101800,24313420,13070,13070,13070,13070,0
|
|
20230622,101700,24313420,13070,13070,13070,13070,0
|
|
20230622,101600,24313420,13070,13070,13070,13070,30
|
|
20230622,101500,23921320,13070,13070,13070,13070,0
|
|
20230622,101400,23921320,13070,13060,13070,13060,18
|
|
20230622,101300,23686070,13070,13070,13070,13070,0
|
|
20230622,101200,23686070,13070,13070,13070,13070,0
|
|
20230622,101100,23686070,13070,13070,13070,13070,0
|
|
20230622,101000,23686070,13070,13050,13070,13050,52
|
|
20230622,100900,23007250,13030,13030,13030,13030,5
|
|
20230622,100800,22942100,13050,13050,13050,13050,0
|
|
20230622,100700,22942100,13050,13050,13050,13050,109
|
|
20230622,100600,21519650,13070,13070,13070,13070,0
|
|
20230622,100500,21519650,13070,13070,13070,13070,0
|
|
20230622,100400,21519650,13070,13070,13070,13070,0
|
|
20230622,100300,21519650,13070,13070,13070,13070,0
|
|
20230622,100200,21519650,13070,13070,13070,13070,0
|
|
20230622,100100,21519650,13070,13070,13070,13070,0
|
|
20230622,100000,21519650,13070,13070,13070,13070,0
|
|
20230622,095900,21519650,13070,13070,13070,13070,0
|
|
20230622,095800,21519650,13070,13070,13070,13070,58
|
|
20230622,095700,20761590,13070,13070,13070,13070,0
|
|
20230622,095600,20761590,13070,13070,13070,13070,0
|
|
20230622,095500,20761590,13070,13070,13070,13070,0
|
|
20230622,095400,20761590,13070,13070,13070,13070,0
|
|
20230622,095300,20761590,13070,13070,13070,13070,0
|
|
20230622,095200,20761590,13070,13070,13070,13070,0
|
|
20230622,095100,20761590,13070,13070,13070,13070,0
|
|
20230622,095000,20761590,13070,13070,13070,13070,0
|
|
20230622,094900,20761590,13070,13070,13070,13070,0
|
|
20230622,094800,20761590,13070,13070,13070,13070,4
|
|
20230622,094700,20709310,13010,13010,13010,13010,0
|
|
20230622,094600,20709310,13010,13010,13010,13010,0
|
|
20230622,094500,20709310,13010,13010,13010,13010,0
|
|
20230622,094400,20709310,13010,13010,13010,13010,0
|
|
20230622,094300,20709310,13010,13010,13010,13010,0
|
|
20230622,094200,20709310,13010,13010,13010,13010,0
|
|
20230622,094100,20709310,13010,13010,13010,13010,0
|
|
20230622,094000,20709310,13010,13010,13010,13010,0
|
|
20230622,093900,20709310,13010,13010,13010,13010,0
|
|
20230622,093800,20709310,13010,13010,13010,13010,2
|
|
20230622,093700,20683290,13050,13040,13050,13040,499
|
|
20230622,093600,14171360,13000,13000,13000,13000,0
|
|
20230622,093500,14171360,13000,13000,13000,13000,0
|
|
20230622,093400,14171360,13000,13000,13000,13000,250
|
|
20230622,093300,10921360,13000,13000,13000,13000,0
|
|
20230622,093200,10921360,13000,13000,13000,13000,21
|
|
20230622,093100,10648360,13040,13040,13040,13040,0
|
|
20230622,093000,10648360,13040,13040,13040,13040,1
|
|
20230622,092900,10635320,13050,13050,13050,13050,0
|
|
20230622,092800,10635320,13050,13050,13050,13050,3
|
|
20230622,092700,10596170,13070,13070,13070,13070,0
|
|
20230622,092600,10596170,13070,13070,13070,13070,0
|
|
20230622,092500,10596170,13070,13060,13070,13060,2
|
|
20230622,092400,10570040,13050,13050,13050,13050,1
|
|
20230622,092300,10556990,13000,13000,13000,13000,0
|
|
20230622,092200,10556990,13000,13000,13000,13000,0
|
|
20230622,092100,10556990,13000,13000,13000,13000,0
|
|
20230622,092000,10556990,13000,13000,13000,13000,0
|
|
20230622,091900,10556990,13000,13000,13000,13000,0
|
|
20230622,091800,10556990,13000,13000,13000,13000,0
|
|
20230622,091700,10556990,13000,13000,13000,13000,0
|
|
20230622,091600,10556990,13000,13000,13000,13000,0
|
|
20230622,091500,10556990,13000,13000,13000,13000,0
|
|
20230622,091400,10556990,13000,13000,13000,13000,0
|
|
20230622,091300,10556990,13000,13000,13000,13000,0
|
|
20230622,091200,10556990,13000,13000,13000,13000,0
|
|
20230622,091100,10556990,13000,13000,13000,13000,0
|
|
20230622,091000,10556990,13000,13000,13000,13000,487
|
|
20230622,090900,4225990,13000,13000,13000,13000,0
|
|
20230622,090800,4225990,13000,13000,13000,13000,0
|
|
20230622,090700,4225990,13000,13000,13000,13000,0
|
|
20230622,090600,4225990,13000,13000,13000,13000,0
|
|
20230622,090500,4225990,13000,13000,13000,13000,0
|
|
20230622,090400,4225990,13000,13000,13000,13000,314
|
|
20230622,090300,143990,13090,13090,13090,13090,0
|
|
20230622,090200,143990,13090,13090,13090,13090,0
|
|
20230622,090100,143990,13090,13090,13090,13090,0
|
|
20230622,090000,143990,13090,13090,13090,13090,11
|