662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195900,235990460,13070,13070,13070,13070,538
|
|
20230623,195800,235990460,13070,13070,13070,13070,0
|
|
20230623,195700,235990460,13070,13070,13070,13070,0
|
|
20230623,195600,235990460,13070,13070,13070,13070,0
|
|
20230623,195500,235990460,13070,13070,13070,13070,0
|
|
20230623,195400,235990460,13070,13070,13070,13070,0
|
|
20230623,195300,235990460,13070,13070,13070,13070,0
|
|
20230623,195200,235990460,13070,13070,13070,13070,0
|
|
20230623,195100,235990460,13070,13070,13070,13070,0
|
|
20230623,195000,235990460,13070,13070,13070,13070,0
|
|
20230623,194900,235990460,13070,13070,13070,13070,0
|
|
20230623,194800,235990460,13070,13070,13070,13070,0
|
|
20230623,194700,235990460,13070,13070,13070,13070,0
|
|
20230623,194600,235990460,13070,13070,13070,13070,0
|
|
20230623,194500,235990460,13070,13070,13070,13070,0
|
|
20230623,194400,235990460,13070,13070,13070,13070,0
|
|
20230623,194300,235990460,13070,13070,13070,13070,0
|
|
20230623,194200,235990460,13070,13070,13070,13070,0
|
|
20230623,194100,235990460,13070,13070,13070,13070,0
|
|
20230623,194000,235990460,13070,13070,13070,13070,0
|
|
20230623,193900,235990460,13070,13070,13070,13070,0
|
|
20230623,193800,235990460,13070,13070,13070,13070,0
|
|
20230623,193700,235990460,13070,13070,13070,13070,0
|
|
20230623,193600,235990460,13070,13070,13070,13070,0
|
|
20230623,193500,235990460,13070,13070,13070,13070,0
|
|
20230623,193400,235990460,13070,13070,13070,13070,0
|
|
20230623,193300,235990460,13070,13070,13070,13070,0
|
|
20230623,193200,235990460,13070,13070,13070,13070,0
|
|
20230623,193100,235990460,13070,13070,13070,13070,0
|
|
20230623,193000,235990460,13070,13070,13070,13070,0
|
|
20230623,192900,235990460,13070,13070,13070,13070,538
|
|
20230623,192800,235990460,13070,13070,13070,13070,0
|
|
20230623,192700,235990460,13070,13070,13070,13070,0
|
|
20230623,192600,235990460,13070,13070,13070,13070,0
|
|
20230623,192500,235990460,13070,13070,13070,13070,0
|
|
20230623,192400,235990460,13070,13070,13070,13070,0
|
|
20230623,192300,235990460,13070,13070,13070,13070,0
|
|
20230623,192200,235990460,13070,13070,13070,13070,0
|
|
20230623,192100,235990460,13070,13070,13070,13070,0
|
|
20230623,192000,235990460,13070,13070,13070,13070,0
|
|
20230623,191900,235990460,13070,13070,13070,13070,0
|
|
20230623,191800,235990460,13070,13070,13070,13070,0
|
|
20230623,191700,235990460,13070,13070,13070,13070,0
|
|
20230623,191600,235990460,13070,13070,13070,13070,0
|
|
20230623,191500,235990460,13070,13070,13070,13070,0
|
|
20230623,191400,235990460,13070,13070,13070,13070,0
|
|
20230623,191300,235990460,13070,13070,13070,13070,0
|
|
20230623,191200,235990460,13070,13070,13070,13070,0
|
|
20230623,191100,235990460,13070,13070,13070,13070,0
|
|
20230623,191000,235990460,13070,13070,13070,13070,0
|
|
20230623,190900,235990460,13070,13070,13070,13070,0
|
|
20230623,190800,235990460,13070,13070,13070,13070,0
|
|
20230623,190700,235990460,13070,13070,13070,13070,0
|
|
20230623,190600,235990460,13070,13070,13070,13070,0
|
|
20230623,190500,235990460,13070,13070,13070,13070,0
|
|
20230623,190400,235990460,13070,13070,13070,13070,0
|
|
20230623,190300,235990460,13070,13070,13070,13070,0
|
|
20230623,190200,235990460,13070,13070,13070,13070,0
|
|
20230623,190100,235990460,13070,13070,13070,13070,0
|
|
20230623,190000,235990460,13070,13070,13070,13070,0
|
|
20230623,185900,235990460,13070,13070,13070,13070,538
|
|
20230623,185800,235990460,13070,13070,13070,13070,0
|
|
20230623,185700,235990460,13070,13070,13070,13070,0
|
|
20230623,185600,235990460,13070,13070,13070,13070,0
|
|
20230623,185500,235990460,13070,13070,13070,13070,0
|
|
20230623,185400,235990460,13070,13070,13070,13070,0
|
|
20230623,185300,235990460,13070,13070,13070,13070,0
|
|
20230623,185200,235990460,13070,13070,13070,13070,0
|
|
20230623,185100,235990460,13070,13070,13070,13070,0
|
|
20230623,185000,235990460,13070,13070,13070,13070,0
|
|
20230623,184900,235990460,13070,13070,13070,13070,0
|
|
20230623,184800,235990460,13070,13070,13070,13070,0
|
|
20230623,184700,235990460,13070,13070,13070,13070,0
|
|
20230623,184600,235990460,13070,13070,13070,13070,0
|
|
20230623,184500,235990460,13070,13070,13070,13070,0
|
|
20230623,184400,235990460,13070,13070,13070,13070,0
|
|
20230623,184300,235990460,13070,13070,13070,13070,0
|
|
20230623,184200,235990460,13070,13070,13070,13070,0
|
|
20230623,184100,235990460,13070,13070,13070,13070,0
|
|
20230623,184000,235990460,13070,13070,13070,13070,0
|
|
20230623,183900,235990460,13070,13070,13070,13070,0
|
|
20230623,183800,235990460,13070,13070,13070,13070,0
|
|
20230623,183700,235990460,13070,13070,13070,13070,0
|
|
20230623,183600,235990460,13070,13070,13070,13070,0
|
|
20230623,183500,235990460,13070,13070,13070,13070,0
|
|
20230623,183400,235990460,13070,13070,13070,13070,0
|
|
20230623,183300,235990460,13070,13070,13070,13070,0
|
|
20230623,183200,235990460,13070,13070,13070,13070,0
|
|
20230623,183100,235990460,13070,13070,13070,13070,0
|
|
20230623,183000,235990460,13070,13070,13070,13070,0
|
|
20230623,182900,235990460,13070,13070,13070,13070,538
|
|
20230623,182800,235990460,13070,13070,13070,13070,0
|
|
20230623,182700,235990460,13070,13070,13070,13070,0
|
|
20230623,182600,235990460,13070,13070,13070,13070,0
|
|
20230623,182500,235990460,13070,13070,13070,13070,0
|
|
20230623,182400,235990460,13070,13070,13070,13070,0
|
|
20230623,182300,235990460,13070,13070,13070,13070,0
|
|
20230623,182200,235990460,13070,13070,13070,13070,0
|
|
20230623,182100,235990460,13070,13070,13070,13070,0
|
|
20230623,182000,235990460,13070,13070,13070,13070,0
|
|
20230623,181900,235990460,13070,13070,13070,13070,0
|
|
20230623,181800,235990460,13070,13070,13070,13070,0
|
|
20230623,181700,235990460,13070,13070,13070,13070,0
|
|
20230623,181600,235990460,13070,13070,13070,13070,0
|
|
20230623,181500,235990460,13070,13070,13070,13070,0
|
|
20230623,181400,235990460,13070,13070,13070,13070,0
|
|
20230623,181300,235990460,13070,13070,13070,13070,0
|
|
20230623,181200,235990460,13070,13070,13070,13070,0
|
|
20230623,181100,235990460,13070,13070,13070,13070,0
|
|
20230623,181000,235990460,13070,13070,13070,13070,0
|
|
20230623,180900,235990460,13070,13070,13070,13070,0
|
|
20230623,180800,235990460,13070,13070,13070,13070,0
|
|
20230623,180700,235990460,13070,13070,13070,13070,0
|
|
20230623,180600,235990460,13070,13070,13070,13070,0
|
|
20230623,180500,235990460,13070,13070,13070,13070,0
|
|
20230623,180400,235990460,13070,13070,13070,13070,0
|
|
20230623,180300,235990460,13070,13070,13070,13070,0
|
|
20230623,180200,235990460,13070,13070,13070,13070,0
|
|
20230623,180100,235990460,13070,13070,13070,13070,0
|
|
20230623,180000,235990460,13070,13070,13070,13070,0
|
|
20230623,175900,235990460,13070,13070,13070,13070,538
|
|
20230623,175800,235990460,13070,13070,13070,13070,0
|
|
20230623,175700,235990460,13070,13070,13070,13070,0
|
|
20230623,175600,235990460,13070,13070,13070,13070,0
|
|
20230623,175500,235990460,13070,13070,13070,13070,0
|
|
20230623,175400,235990460,13070,13070,13070,13070,0
|
|
20230623,175300,235990460,13070,13070,13070,13070,0
|
|
20230623,175200,235990460,13070,13070,13070,13070,0
|
|
20230623,175100,235990460,13070,13070,13070,13070,0
|
|
20230623,175000,235990460,13070,13070,13070,13070,0
|
|
20230623,174900,235990460,13070,13070,13070,13070,0
|
|
20230623,174800,235990460,13070,13070,13070,13070,0
|
|
20230623,174700,235990460,13070,13070,13070,13070,0
|
|
20230623,174600,235990460,13070,13070,13070,13070,0
|
|
20230623,174500,235990460,13070,13070,13070,13070,0
|
|
20230623,174400,235990460,13070,13070,13070,13070,0
|
|
20230623,174300,235990460,13070,13070,13070,13070,0
|
|
20230623,174200,235990460,13070,13070,13070,13070,0
|
|
20230623,174100,235990460,13070,13070,13070,13070,0
|
|
20230623,174000,235990460,13070,13070,13070,13070,0
|
|
20230623,173900,235990460,13070,13070,13070,13070,0
|
|
20230623,173800,235990460,13070,13070,13070,13070,0
|
|
20230623,173700,235990460,13070,13070,13070,13070,0
|
|
20230623,173600,235990460,13070,13070,13070,13070,0
|
|
20230623,173500,235990460,13070,13070,13070,13070,0
|
|
20230623,173400,235990460,13070,13070,13070,13070,0
|
|
20230623,173300,235990460,13070,13070,13070,13070,0
|
|
20230623,173200,235990460,13070,13070,13070,13070,0
|
|
20230623,173100,235990460,13070,13070,13070,13070,0
|
|
20230623,173000,235990460,13070,13070,13070,13070,0
|
|
20230623,172900,235990460,13070,13070,13070,13070,538
|
|
20230623,172800,235990460,13070,13070,13070,13070,0
|
|
20230623,172700,235990460,13070,13070,13070,13070,0
|
|
20230623,172600,235990460,13070,13070,13070,13070,0
|
|
20230623,172500,235990460,13070,13070,13070,13070,0
|
|
20230623,172400,235990460,13070,13070,13070,13070,0
|
|
20230623,172300,235990460,13070,13070,13070,13070,0
|
|
20230623,172200,235990460,13070,13070,13070,13070,0
|
|
20230623,172100,235990460,13070,13070,13070,13070,0
|
|
20230623,172000,235990460,13070,13070,13070,13070,0
|
|
20230623,171900,235990460,13070,13070,13070,13070,0
|
|
20230623,171800,235990460,13070,13070,13070,13070,0
|
|
20230623,171700,235990460,13070,13070,13070,13070,0
|
|
20230623,171600,235990460,13070,13070,13070,13070,0
|
|
20230623,171500,235990460,13070,13070,13070,13070,0
|
|
20230623,171400,235990460,13070,13070,13070,13070,0
|
|
20230623,171300,235990460,13070,13070,13070,13070,0
|
|
20230623,171200,235990460,13070,13070,13070,13070,0
|
|
20230623,171100,235990460,13070,13070,13070,13070,0
|
|
20230623,171000,235990460,13070,13070,13070,13070,0
|
|
20230623,170900,235990460,13070,13070,13070,13070,0
|
|
20230623,170800,235990460,13070,13070,13070,13070,0
|
|
20230623,170700,235990460,13070,13070,13070,13070,0
|
|
20230623,170600,235990460,13070,13070,13070,13070,0
|
|
20230623,170500,235990460,13070,13070,13070,13070,0
|
|
20230623,170400,235990460,13070,13070,13070,13070,0
|
|
20230623,170300,235990460,13070,13070,13070,13070,0
|
|
20230623,170200,235990460,13070,13070,13070,13070,0
|
|
20230623,170100,235990460,13070,13070,13070,13070,0
|
|
20230623,170000,235990460,13070,13070,13070,13070,0
|
|
20230623,165900,235990460,13070,13070,13070,13070,538
|
|
20230623,165800,235990460,13070,13070,13070,13070,0
|
|
20230623,165700,235990460,13070,13070,13070,13070,0
|
|
20230623,165600,235990460,13070,13070,13070,13070,0
|
|
20230623,165500,235990460,13070,13070,13070,13070,0
|
|
20230623,165400,235990460,13070,13070,13070,13070,0
|
|
20230623,165300,235990460,13070,13070,13070,13070,0
|
|
20230623,165200,235990460,13070,13070,13070,13070,0
|
|
20230623,165100,235990460,13070,13070,13070,13070,0
|
|
20230623,165000,235990460,13070,13070,13070,13070,0
|
|
20230623,164900,235990460,13070,13070,13070,13070,0
|
|
20230623,164800,235990460,13070,13070,13070,13070,0
|
|
20230623,164700,235990460,13070,13070,13070,13070,0
|
|
20230623,164600,235990460,13070,13070,13070,13070,0
|
|
20230623,164500,235990460,13070,13070,13070,13070,0
|
|
20230623,164400,235990460,13070,13070,13070,13070,0
|
|
20230623,164300,235990460,13070,13070,13070,13070,0
|
|
20230623,164200,235990460,13070,13070,13070,13070,0
|
|
20230623,164100,235990460,13070,13070,13070,13070,0
|
|
20230623,164000,235990460,13070,13070,13070,13070,0
|
|
20230623,163900,235990460,13070,13070,13070,13070,0
|
|
20230623,163800,235990460,13070,13070,13070,13070,0
|
|
20230623,163700,235990460,13070,13070,13070,13070,0
|
|
20230623,163600,235990460,13070,13070,13070,13070,0
|
|
20230623,163500,235990460,13070,13070,13070,13070,0
|
|
20230623,163400,235990460,13070,13070,13070,13070,0
|
|
20230623,163300,235990460,13070,13070,13070,13070,0
|
|
20230623,163200,235990460,13070,13070,13070,13070,0
|
|
20230623,163100,235990460,13070,13070,13070,13070,0
|
|
20230623,163000,235990460,13070,13070,13070,13070,0
|
|
20230623,162900,235990460,13070,13070,13070,13070,538
|
|
20230623,162800,235990460,13070,13070,13070,13070,0
|
|
20230623,162700,235990460,13070,13070,13070,13070,0
|
|
20230623,162600,235990460,13070,13070,13070,13070,0
|
|
20230623,162500,235990460,13070,13070,13070,13070,0
|
|
20230623,162400,235990460,13070,13070,13070,13070,0
|
|
20230623,162300,235990460,13070,13070,13070,13070,0
|
|
20230623,162200,235990460,13070,13070,13070,13070,0
|
|
20230623,162100,235990460,13070,13070,13070,13070,0
|
|
20230623,162000,235990460,13070,13070,13070,13070,0
|
|
20230623,161900,235990460,13070,13070,13070,13070,0
|
|
20230623,161800,235990460,13070,13070,13070,13070,0
|
|
20230623,161700,235990460,13070,13070,13070,13070,0
|
|
20230623,161600,235990460,13070,13070,13070,13070,0
|
|
20230623,161500,235990460,13070,13070,13070,13070,0
|
|
20230623,161400,235990460,13070,13070,13070,13070,0
|
|
20230623,161300,235990460,13070,13070,13070,13070,0
|
|
20230623,161200,235990460,13070,13070,13070,13070,0
|
|
20230623,161100,235990460,13070,13070,13070,13070,0
|
|
20230623,161000,235990460,13070,13070,13070,13070,0
|
|
20230623,160900,235990460,13070,13070,13070,13070,0
|
|
20230623,160800,235990460,13070,13070,13070,13070,0
|
|
20230623,160700,235990460,13070,13070,13070,13070,0
|
|
20230623,160600,235990460,13070,13070,13070,13070,0
|
|
20230623,160500,235990460,13070,13070,13070,13070,0
|
|
20230623,160400,235990460,13070,13070,13070,13070,0
|
|
20230623,160300,235990460,13070,13070,13070,13070,0
|
|
20230623,160200,235990460,13070,13070,13070,13070,0
|
|
20230623,160100,235990460,13070,13070,13070,13070,0
|
|
20230623,160000,235990460,13070,13070,13070,13070,0
|
|
20230623,155900,235990460,13070,13070,13070,13070,538
|
|
20230623,155800,235990460,13070,13070,13070,13070,0
|
|
20230623,155700,235990460,13070,13070,13070,13070,0
|
|
20230623,155600,235990460,13070,13070,13070,13070,0
|
|
20230623,155500,235990460,13070,13070,13070,13070,0
|
|
20230623,155400,235990460,13070,13070,13070,13070,0
|
|
20230623,155300,235990460,13070,13070,13070,13070,0
|
|
20230623,155200,235990460,13070,13070,13070,13070,0
|
|
20230623,155100,235990460,13070,13070,13070,13070,0
|
|
20230623,155000,235990460,13070,13070,13070,13070,0
|
|
20230623,154900,235990460,13070,13070,13070,13070,0
|
|
20230623,154800,235990460,13070,13070,13070,13070,0
|
|
20230623,154700,235990460,13070,13070,13070,13070,0
|
|
20230623,154600,235990460,13070,13070,13070,13070,0
|
|
20230623,154500,235990460,13070,13070,13070,13070,0
|
|
20230623,154400,235990460,13070,13070,13070,13070,0
|
|
20230623,154300,235990460,13070,13070,13070,13070,0
|
|
20230623,154200,235990460,13070,13070,13070,13070,0
|
|
20230623,154100,235990460,13070,13070,13070,13070,0
|
|
20230623,154000,235990460,13070,13070,13070,13070,0
|
|
20230623,153900,235990460,13070,13070,13070,13070,0
|
|
20230623,153800,235990460,13070,13070,13070,13070,0
|
|
20230623,153700,235990460,13070,13070,13070,13070,0
|
|
20230623,153600,235990460,13070,13070,13070,13070,0
|
|
20230623,153500,235990460,13070,13070,13070,13070,0
|
|
20230623,153400,235990460,13070,13070,13070,13070,0
|
|
20230623,153300,235990460,13070,13070,13070,13070,0
|
|
20230623,153200,235990460,13070,13070,13070,13070,0
|
|
20230623,153100,235990460,13070,13070,13070,13070,0
|
|
20230623,153000,235990460,13070,13070,13070,13070,538
|
|
20230623,152900,228958800,13070,13070,13070,13070,0
|
|
20230623,152800,228958800,13070,13070,13070,13070,0
|
|
20230623,152700,228958800,13070,13070,13070,13070,0
|
|
20230623,152600,228958800,13070,13070,13070,13070,0
|
|
20230623,152500,228958800,13070,13070,13070,13070,0
|
|
20230623,152400,228958800,13070,13070,13070,13070,0
|
|
20230623,152300,228958800,13070,13070,13070,13070,0
|
|
20230623,152200,228958800,13070,13070,13070,13070,0
|
|
20230623,152100,228958800,13070,13070,13070,13070,0
|
|
20230623,152000,228958800,13070,13070,13070,13070,0
|
|
20230623,151900,228958800,13070,13120,13120,13070,1515
|
|
20230623,151800,209157000,13120,13120,13120,13070,463
|
|
20230623,151700,203104940,13070,13070,13070,13070,0
|
|
20230623,151600,203104940,13070,13070,13070,13070,0
|
|
20230623,151500,203104940,13070,13080,13080,13060,755
|
|
20230623,151400,193235830,13100,13100,13100,13100,7
|
|
20230623,151300,193144130,13100,13100,13100,13100,0
|
|
20230623,151200,193144130,13100,13100,13100,13100,0
|
|
20230623,151100,193144130,13100,13100,13100,13100,0
|
|
20230623,151000,193144130,13100,13070,13100,13070,704
|
|
20230623,150900,183942790,13070,13070,13070,13070,0
|
|
20230623,150800,183942790,13070,13070,13070,13070,0
|
|
20230623,150700,183942790,13070,13070,13070,13070,0
|
|
20230623,150600,183942790,13070,13070,13070,13070,1
|
|
20230623,150500,183929720,13070,13070,13070,13070,0
|
|
20230623,150400,183929720,13070,13070,13070,13070,5
|
|
20230623,150300,183864370,13070,13070,13070,13070,500
|
|
20230623,150200,177329370,13070,13070,13070,13070,0
|
|
20230623,150100,177329370,13070,13070,13070,13070,0
|
|
20230623,150000,177329370,13070,13070,13070,13070,0
|
|
20230623,145900,177329370,13070,13070,13070,13070,0
|
|
20230623,145800,177329370,13070,13070,13070,13070,358
|
|
20230623,145700,172650310,13070,13070,13070,13070,0
|
|
20230623,145600,172650310,13070,13070,13070,13070,0
|
|
20230623,145500,172650310,13070,13070,13070,13070,0
|
|
20230623,145400,172650310,13070,13070,13070,13070,0
|
|
20230623,145300,172650310,13070,13070,13070,13070,400
|
|
20230623,145200,167422310,13100,13100,13100,13100,0
|
|
20230623,145100,167422310,13100,13100,13100,13100,0
|
|
20230623,145000,167422310,13100,13100,13100,13100,0
|
|
20230623,144900,167422310,13100,13100,13100,13100,0
|
|
20230623,144800,167422310,13100,13100,13100,13100,0
|
|
20230623,144700,167422310,13100,13100,13100,13100,0
|
|
20230623,144600,167422310,13100,13100,13100,13100,0
|
|
20230623,144500,167422310,13100,13070,13100,13070,822
|
|
20230623,144400,156678110,13070,13070,13070,13070,0
|
|
20230623,144300,156678110,13070,13070,13070,13070,0
|
|
20230623,144200,156678110,13070,13070,13070,13070,0
|
|
20230623,144100,156678110,13070,13070,13070,13070,0
|
|
20230623,144000,156678110,13070,13070,13070,13070,0
|
|
20230623,143900,156678110,13070,13070,13070,13070,0
|
|
20230623,143800,156678110,13070,13070,13070,13070,0
|
|
20230623,143700,156678110,13070,13070,13070,13070,0
|
|
20230623,143600,156678110,13070,13070,13070,13070,0
|
|
20230623,143500,156678110,13070,13070,13070,13070,0
|
|
20230623,143400,156678110,13070,13070,13070,13070,0
|
|
20230623,143300,156678110,13070,13070,13070,13070,0
|
|
20230623,143200,156678110,13070,13070,13070,13070,0
|
|
20230623,143100,156678110,13070,13070,13070,13070,0
|
|
20230623,143000,156678110,13070,13070,13070,13070,0
|
|
20230623,142900,156678110,13070,13070,13070,13070,0
|
|
20230623,142800,156678110,13070,13070,13070,13070,0
|
|
20230623,142700,156678110,13070,13070,13070,13070,0
|
|
20230623,142600,156678110,13070,13070,13070,13070,0
|
|
20230623,142500,156678110,13070,13070,13070,13070,0
|
|
20230623,142400,156678110,13070,13070,13070,13070,0
|
|
20230623,142300,156678110,13070,13070,13070,13070,0
|
|
20230623,142200,156678110,13070,13070,13070,13070,0
|
|
20230623,142100,156678110,13070,13070,13070,13070,0
|
|
20230623,142000,156678110,13070,13070,13070,13070,0
|
|
20230623,141900,156678110,13070,13070,13070,13070,0
|
|
20230623,141800,156678110,13070,13070,13070,13070,0
|
|
20230623,141700,156678110,13070,13070,13070,13070,0
|
|
20230623,141600,156678110,13070,13070,13070,13070,0
|
|
20230623,141500,156678110,13070,13070,13070,13070,0
|
|
20230623,141400,156678110,13070,13070,13070,13070,0
|
|
20230623,141300,156678110,13070,13070,13070,13070,0
|
|
20230623,141200,156678110,13070,13070,13070,13070,0
|
|
20230623,141100,156678110,13070,13070,13070,13070,0
|
|
20230623,141000,156678110,13070,13070,13070,13070,0
|
|
20230623,140900,156678110,13070,13070,13070,13070,0
|
|
20230623,140800,156678110,13070,13070,13070,13070,0
|
|
20230623,140700,156678110,13070,13070,13070,13070,0
|
|
20230623,140600,156678110,13070,13070,13070,13070,0
|
|
20230623,140500,156678110,13070,13070,13070,13070,0
|
|
20230623,140400,156678110,13070,13070,13070,13070,0
|
|
20230623,140300,156678110,13070,13070,13070,13070,0
|
|
20230623,140200,156678110,13070,13070,13070,13070,0
|
|
20230623,140100,156678110,13070,13070,13070,13070,0
|
|
20230623,140000,156678110,13070,13070,13070,13070,0
|
|
20230623,135900,156678110,13070,13070,13070,13070,600
|
|
20230623,135800,148836110,13100,13100,13100,13100,0
|
|
20230623,135700,148836110,13100,13100,13100,13100,220
|
|
20230623,135600,145954110,13070,13070,13070,13070,0
|
|
20230623,135500,145954110,13070,13070,13070,13070,0
|
|
20230623,135400,145954110,13070,13070,13070,13070,0
|
|
20230623,135300,145954110,13070,13070,13070,13070,0
|
|
20230623,135200,145954110,13070,13070,13070,13070,0
|
|
20230623,135100,145954110,13070,13070,13070,13070,0
|
|
20230623,135000,145954110,13070,13070,13070,13070,0
|
|
20230623,134900,145954110,13070,13070,13070,13070,0
|
|
20230623,134800,145954110,13070,13070,13070,13070,0
|
|
20230623,134700,145954110,13070,13070,13070,13070,0
|
|
20230623,134600,145954110,13070,13070,13070,13070,0
|
|
20230623,134500,145954110,13070,13070,13070,13070,500
|
|
20230623,134400,139419110,13070,13070,13070,13070,0
|
|
20230623,134300,139419110,13070,13070,13070,13070,0
|
|
20230623,134200,139419110,13070,13070,13070,13070,0
|
|
20230623,134100,139419110,13070,13070,13070,13070,0
|
|
20230623,134000,139419110,13070,13070,13070,13070,0
|
|
20230623,133900,139419110,13070,13070,13070,13070,0
|
|
20230623,133800,139419110,13070,13070,13070,13070,0
|
|
20230623,133700,139419110,13070,13070,13070,13070,500
|
|
20230623,133600,132884110,13070,13070,13070,13070,151
|
|
20230623,133500,130910540,13060,13100,13100,13060,944
|
|
20230623,133400,118550220,13100,13100,13100,13100,0
|
|
20230623,133300,118550220,13100,13100,13100,13100,0
|
|
20230623,133200,118550220,13100,13100,13100,13100,0
|
|
20230623,133100,118550220,13100,13100,13100,13100,0
|
|
20230623,133000,118550220,13100,13100,13100,13100,0
|
|
20230623,132900,118550220,13100,13100,13100,13100,0
|
|
20230623,132800,118550220,13100,13100,13100,13100,0
|
|
20230623,132700,118550220,13100,13100,13100,13100,0
|
|
20230623,132600,118550220,13100,13100,13100,13100,0
|
|
20230623,132500,118550220,13100,13100,13100,13100,0
|
|
20230623,132400,118550220,13100,13100,13100,13100,507
|
|
20230623,132300,111908520,13120,13120,13120,13120,0
|
|
20230623,132200,111908520,13120,13120,13120,13120,0
|
|
20230623,132100,111908520,13120,13120,13120,13120,0
|
|
20230623,132000,111908520,13120,13120,13120,13120,0
|
|
20230623,131900,111908520,13120,13120,13120,13120,0
|
|
20230623,131800,111908520,13120,13120,13120,13120,0
|
|
20230623,131700,111908520,13120,13120,13120,13120,0
|
|
20230623,131600,111908520,13120,13120,13120,13120,0
|
|
20230623,131500,111908520,13120,13120,13120,13120,1
|
|
20230623,131400,111895400,13100,13100,13100,13100,0
|
|
20230623,131300,111895400,13100,13100,13100,13100,0
|
|
20230623,131200,111895400,13100,13100,13100,13100,0
|
|
20230623,131100,111895400,13100,13100,13100,13100,15
|
|
20230623,131000,111698900,13100,13100,13100,13100,0
|
|
20230623,130900,111698900,13100,13100,13100,13100,0
|
|
20230623,130800,111698900,13100,13100,13100,13100,0
|
|
20230623,130700,111698900,13100,13100,13100,13100,0
|
|
20230623,130600,111698900,13100,13100,13100,13100,0
|
|
20230623,130500,111698900,13100,13100,13100,13100,0
|
|
20230623,130400,111698900,13100,13100,13100,13100,0
|
|
20230623,130300,111698900,13100,13100,13100,13100,0
|
|
20230623,130200,111698900,13100,13100,13100,13100,0
|
|
20230623,130100,111698900,13100,13100,13100,13100,0
|
|
20230623,130000,111698900,13100,13100,13100,13100,0
|
|
20230623,125900,111698900,13100,13100,13100,13100,0
|
|
20230623,125800,111698900,13100,13100,13100,13100,0
|
|
20230623,125700,111698900,13100,13100,13100,13100,31
|
|
20230623,125600,111292800,13100,13100,13100,13100,0
|
|
20230623,125500,111292800,13100,13110,13110,13100,103
|
|
20230623,125400,109943430,13100,13100,13100,13100,0
|
|
20230623,125300,109943430,13100,13100,13100,13100,0
|
|
20230623,125200,109943430,13100,13100,13100,13100,0
|
|
20230623,125100,109943430,13100,13100,13100,13100,94
|
|
20230623,125000,108712030,13100,13100,13100,13100,194
|
|
20230623,124900,106170630,13100,13100,13100,13100,0
|
|
20230623,124800,106170630,13100,13100,13100,13100,6
|
|
20230623,124700,106092030,13080,13080,13080,13080,0
|
|
20230623,124600,106092030,13080,13080,13080,13080,0
|
|
20230623,124500,106092030,13080,13080,13080,13080,0
|
|
20230623,124400,106092030,13080,13080,13080,13080,1
|
|
20230623,124300,106078950,13100,13100,13100,13100,0
|
|
20230623,124200,106078950,13100,13100,13100,13100,0
|
|
20230623,124100,106078950,13100,13100,13100,13100,0
|
|
20230623,124000,106078950,13100,13100,13100,13100,0
|
|
20230623,123900,106078950,13100,13100,13100,13100,0
|
|
20230623,123800,106078950,13100,13100,13100,13100,0
|
|
20230623,123700,106078950,13100,13100,13100,13100,0
|
|
20230623,123600,106078950,13100,13100,13100,13100,0
|
|
20230623,123500,106078950,13100,13100,13100,13100,0
|
|
20230623,123400,106078950,13100,13100,13100,13100,0
|
|
20230623,123300,106078950,13100,13100,13100,13100,0
|
|
20230623,123200,106078950,13100,13100,13100,13100,0
|
|
20230623,123100,106078950,13100,13060,13100,13060,378
|
|
20230623,123000,101132400,13040,13080,13090,13030,337
|
|
20230623,122900,96732200,13090,13090,13090,13090,0
|
|
20230623,122800,96732200,13090,13090,13090,13090,0
|
|
20230623,122700,96732200,13090,13090,13090,13090,0
|
|
20230623,122600,96732200,13090,13080,13090,13080,32
|
|
20230623,122500,96313610,13030,13030,13030,13030,0
|
|
20230623,122400,96313610,13030,13030,13030,13030,24
|
|
20230623,122300,96000890,13080,13080,13080,13080,0
|
|
20230623,122200,96000890,13080,13080,13080,13080,0
|
|
20230623,122100,96000890,13080,13080,13080,13080,0
|
|
20230623,122000,96000890,13080,13080,13080,13080,0
|
|
20230623,121900,96000890,13080,13080,13080,13080,0
|
|
20230623,121800,96000890,13080,13080,13080,13080,0
|
|
20230623,121700,96000890,13080,13080,13080,13080,0
|
|
20230623,121600,96000890,13080,13080,13080,13080,0
|
|
20230623,121500,96000890,13080,13080,13080,13080,0
|
|
20230623,121400,96000890,13080,13080,13080,13080,0
|
|
20230623,121300,96000890,13080,13080,13080,13080,0
|
|
20230623,121200,96000890,13080,13080,13080,13080,29
|
|
20230623,121100,95621570,13080,13080,13080,13080,0
|
|
20230623,121000,95621570,13080,13080,13080,13080,0
|
|
20230623,120900,95621570,13080,13020,13080,13020,53
|
|
20230623,120800,94928930,13020,13020,13020,13020,0
|
|
20230623,120700,94928930,13020,13020,13020,13020,0
|
|
20230623,120600,94928930,13020,13020,13020,13020,0
|
|
20230623,120500,94928930,13020,13020,13020,13020,0
|
|
20230623,120400,94928930,13020,13020,13020,13020,0
|
|
20230623,120300,94928930,13020,13020,13020,13020,0
|
|
20230623,120200,94928930,13020,13020,13020,13020,0
|
|
20230623,120100,94928930,13020,13020,13020,13020,0
|
|
20230623,120000,94928930,13020,13020,13020,13020,1
|
|
20230623,115900,94915910,13020,13020,13020,13020,0
|
|
20230623,115800,94915910,13020,13020,13020,13020,0
|
|
20230623,115700,94915910,13020,13020,13020,13020,0
|
|
20230623,115600,94915910,13020,13020,13020,13020,40
|
|
20230623,115500,94395110,13010,13010,13010,13010,0
|
|
20230623,115400,94395110,13010,13010,13010,13010,0
|
|
20230623,115300,94395110,13010,13010,13010,13010,0
|
|
20230623,115200,94395110,13010,13010,13010,13010,0
|
|
20230623,115100,94395110,13010,13010,13010,13010,0
|
|
20230623,115000,94395110,13010,13010,13010,13010,0
|
|
20230623,114900,94395110,13010,13010,13010,13010,0
|
|
20230623,114800,94395110,13010,13010,13010,13010,0
|
|
20230623,114700,94395110,13010,13010,13010,13010,0
|
|
20230623,114600,94395110,13010,13010,13010,13010,0
|
|
20230623,114500,94395110,13010,13010,13010,13010,0
|
|
20230623,114400,94395110,13010,13010,13010,13010,0
|
|
20230623,114300,94395110,13010,13010,13010,13010,0
|
|
20230623,114200,94395110,13010,13010,13010,13010,0
|
|
20230623,114100,94395110,13010,13010,13010,13010,0
|
|
20230623,114000,94395110,13010,13010,13010,13010,0
|
|
20230623,113900,94395110,13010,13010,13010,13010,0
|
|
20230623,113800,94395110,13010,13010,13010,13010,0
|
|
20230623,113700,94395110,13010,13010,13010,13010,0
|
|
20230623,113600,94395110,13010,13010,13010,13010,0
|
|
20230623,113500,94395110,13010,13010,13010,13010,0
|
|
20230623,113400,94395110,13010,13010,13010,13010,85
|
|
20230623,113300,93289260,12970,12970,12970,12970,0
|
|
20230623,113200,93289260,12970,12970,12970,12970,0
|
|
20230623,113100,93289260,12970,12970,12970,12970,0
|
|
20230623,113000,93289260,12970,12970,12970,12970,0
|
|
20230623,112900,93289260,12970,12970,12970,12970,0
|
|
20230623,112800,93289260,12970,12970,12970,12970,0
|
|
20230623,112700,93289260,12970,12970,12970,12970,0
|
|
20230623,112600,93289260,12970,12970,12970,12970,0
|
|
20230623,112500,93289260,12970,12970,12970,12970,0
|
|
20230623,112400,93289260,12970,12970,12970,12970,0
|
|
20230623,112300,93289260,12970,12970,12970,12970,5
|
|
20230623,112200,93224410,13010,13010,13010,13010,0
|
|
20230623,112100,93224410,13010,13010,13010,13010,0
|
|
20230623,112000,93224410,13010,13010,13010,13010,75
|
|
20230623,111900,92248660,12960,12960,12960,12960,0
|
|
20230623,111800,92248660,12960,13000,13000,12960,528
|
|
20230623,111700,85388570,13000,13000,13000,13000,0
|
|
20230623,111600,85388570,13000,13000,13000,13000,0
|
|
20230623,111500,85388570,13000,13000,13000,13000,0
|
|
20230623,111400,85388570,13000,13000,13000,13000,0
|
|
20230623,111300,85388570,13000,13000,13000,13000,0
|
|
20230623,111200,85388570,13000,13000,13000,13000,0
|
|
20230623,111100,85388570,13000,13000,13000,13000,0
|
|
20230623,111000,85388570,13000,13000,13000,13000,0
|
|
20230623,110900,85388570,13000,13000,13000,13000,0
|
|
20230623,110800,85388570,13000,13000,13000,13000,0
|
|
20230623,110700,85388570,13000,13000,13000,13000,0
|
|
20230623,110600,85388570,13000,13000,13000,13000,0
|
|
20230623,110500,85388570,13000,13000,13000,13000,0
|
|
20230623,110400,85388570,13000,13000,13000,13000,0
|
|
20230623,110300,85388570,13000,13000,13000,13000,0
|
|
20230623,110200,85388570,13000,13000,13000,13000,150
|
|
20230623,110100,83438570,13050,13050,13050,13050,0
|
|
20230623,110000,83438570,13050,13050,13050,13050,0
|
|
20230623,105900,83438570,13050,13050,13050,13050,0
|
|
20230623,105800,83438570,13050,13050,13050,13050,109
|
|
20230623,105700,82016120,12960,12960,12960,12960,0
|
|
20230623,105600,82016120,12960,13050,13050,12960,960
|
|
20230623,105500,69539250,13050,13050,13050,13050,20
|
|
20230623,105400,69278250,13050,13050,13050,13050,0
|
|
20230623,105300,69278250,13050,13050,13050,13050,0
|
|
20230623,105200,69278250,13050,13050,13050,13050,0
|
|
20230623,105100,69278250,13050,13050,13050,13050,0
|
|
20230623,105000,69278250,13050,13050,13050,13050,0
|
|
20230623,104900,69278250,13050,13050,13050,13050,0
|
|
20230623,104800,69278250,13050,13050,13050,13050,0
|
|
20230623,104700,69278250,13050,13050,13050,13050,139
|
|
20230623,104600,67464300,13000,13070,13070,13000,383
|
|
20230623,104500,62474140,13100,13100,13100,13100,0
|
|
20230623,104400,62474140,13100,13100,13100,13100,33
|
|
20230623,104300,62041840,13100,13100,13100,13100,1
|
|
20230623,104200,62028740,13100,13100,13100,13100,0
|
|
20230623,104100,62028740,13100,13100,13100,13100,0
|
|
20230623,104000,62028740,13100,13100,13100,13100,0
|
|
20230623,103900,62028740,13100,13100,13100,13100,4
|
|
20230623,103800,61976340,13100,13090,13100,13090,48
|
|
20230623,103700,61347560,13060,13060,13060,13060,0
|
|
20230623,103600,61347560,13060,13060,13060,13060,0
|
|
20230623,103500,61347560,13060,13060,13060,13060,1
|
|
20230623,103400,61334500,13100,13050,13100,13050,500
|
|
20230623,103300,54805900,13050,13050,13050,13050,0
|
|
20230623,103200,54805900,13050,13050,13050,13050,0
|
|
20230623,103100,54805900,13050,13050,13050,13050,0
|
|
20230623,103000,54805900,13050,13050,13050,13050,0
|
|
20230623,102900,54805900,13050,13050,13050,13050,16
|
|
20230623,102800,54597100,13040,13040,13040,13040,0
|
|
20230623,102700,54597100,13040,13040,13040,13040,258
|
|
20230623,102600,51232780,13040,13040,13040,13040,111
|
|
20230623,102500,49785340,13040,13010,13040,13010,1000
|
|
20230623,102400,36756120,13010,13010,13010,13010,0
|
|
20230623,102300,36756120,13010,13010,13010,13010,0
|
|
20230623,102200,36756120,13010,13010,13010,13010,0
|
|
20230623,102100,36756120,13010,13010,13010,13010,0
|
|
20230623,102000,36756120,13010,13010,13010,13010,90
|
|
20230623,101900,35585220,13010,13010,13010,13010,0
|
|
20230623,101800,35585220,13010,13010,13010,13010,0
|
|
20230623,101700,35585220,13010,13010,13010,13010,1
|
|
20230623,101600,35572210,13010,13010,13010,13010,0
|
|
20230623,101500,35572210,13010,13010,13010,13010,0
|
|
20230623,101400,35572210,13010,13010,13010,13010,0
|
|
20230623,101300,35572210,13010,13010,13010,13010,0
|
|
20230623,101200,35572210,13010,13010,13010,13010,0
|
|
20230623,101100,35572210,13010,13010,13010,13010,0
|
|
20230623,101000,35572210,13010,13010,13010,13010,0
|
|
20230623,100900,35572210,13010,13010,13010,13010,0
|
|
20230623,100800,35572210,13010,13010,13010,13010,0
|
|
20230623,100700,35572210,13010,13010,13010,13010,0
|
|
20230623,100600,35572210,13010,13010,13010,13010,1
|
|
20230623,100500,35559200,13010,13010,13010,13010,0
|
|
20230623,100400,35559200,13010,13010,13010,13010,0
|
|
20230623,100300,35559200,13010,13010,13010,13010,0
|
|
20230623,100200,35559200,13010,13010,13010,13010,0
|
|
20230623,100100,35559200,13010,13010,13010,13010,205
|
|
20230623,100000,32892150,13030,13030,13030,13030,1
|
|
20230623,095900,32879120,13020,13020,13020,13020,0
|
|
20230623,095800,32879120,13020,13030,13030,13020,476
|
|
20230623,095700,26681300,13040,13040,13040,13040,4
|
|
20230623,095600,26629140,13040,13040,13040,13040,0
|
|
20230623,095500,26629140,13040,13040,13040,13040,0
|
|
20230623,095400,26629140,13040,13050,13050,13040,19
|
|
20230623,095300,26381200,13050,13050,13050,13050,7
|
|
20230623,095200,26289850,13050,13050,13050,13050,0
|
|
20230623,095100,26289850,13050,13050,13050,13050,0
|
|
20230623,095000,26289850,13050,13050,13050,13050,0
|
|
20230623,094900,26289850,13050,13050,13050,13050,90
|
|
20230623,094800,25115350,13010,13010,13010,13010,0
|
|
20230623,094700,25115350,13010,13010,13010,13010,0
|
|
20230623,094600,25115350,13010,13010,13010,13010,0
|
|
20230623,094500,25115350,13010,13010,13010,13010,0
|
|
20230623,094400,25115350,13010,13010,13010,13010,0
|
|
20230623,094300,25115350,13010,13010,13010,13010,0
|
|
20230623,094200,25115350,13010,13010,13010,13010,0
|
|
20230623,094100,25115350,13010,13010,13010,13010,0
|
|
20230623,094000,25115350,13010,13070,13070,13010,700
|
|
20230623,093900,15989570,13100,13100,13100,13100,0
|
|
20230623,093800,15989570,13100,13100,13100,13100,0
|
|
20230623,093700,15989570,13100,13100,13100,13100,0
|
|
20230623,093600,15989570,13100,13100,13100,13100,0
|
|
20230623,093500,15989570,13100,13090,13100,13090,38
|
|
20230623,093400,15491830,13130,13130,13130,13130,7
|
|
20230623,093300,15399920,13070,13070,13070,13070,159
|
|
20230623,093200,13321790,13050,13050,13050,13050,0
|
|
20230623,093100,13321790,13050,13050,13050,13050,0
|
|
20230623,093000,13321790,13050,13050,13050,13050,0
|
|
20230623,092900,13321790,13050,13050,13050,13050,0
|
|
20230623,092800,13321790,13050,13050,13050,13050,0
|
|
20230623,092700,13321790,13050,13050,13050,13050,0
|
|
20230623,092600,13321790,13050,13050,13050,13050,0
|
|
20230623,092500,13321790,13050,13050,13050,13050,0
|
|
20230623,092400,13321790,13050,13050,13050,13050,0
|
|
20230623,092300,13321790,13050,13060,13060,13050,463
|
|
20230623,092200,7277770,13070,13070,13070,13070,151
|
|
20230623,092100,5304200,13070,13070,13070,13070,0
|
|
20230623,092000,5304200,13070,13070,13070,13070,0
|
|
20230623,091900,5304200,13070,13070,13070,13070,0
|
|
20230623,091800,5304200,13070,13070,13070,13070,20
|
|
20230623,091700,5042800,13060,13060,13060,13060,27
|
|
20230623,091600,4690180,13080,13080,13080,13080,0
|
|
20230623,091500,4690180,13080,13080,13080,13080,0
|
|
20230623,091400,4690180,13080,13080,13080,13080,0
|
|
20230623,091300,4690180,13080,13080,13080,13080,0
|
|
20230623,091200,4690180,13080,13080,13080,13080,0
|
|
20230623,091100,4690180,13080,13080,13080,13080,1
|
|
20230623,091000,4677100,13050,13050,13050,13050,0
|
|
20230623,090900,4677100,13050,13050,13050,13050,0
|
|
20230623,090800,4677100,13050,13050,13050,13050,0
|
|
20230623,090700,4677100,13050,13050,13050,13050,0
|
|
20230623,090600,4677100,13050,13050,13050,13050,0
|
|
20230623,090500,4677100,13050,13050,13050,13050,0
|
|
20230623,090400,4677100,13050,13050,13050,13050,0
|
|
20230623,090300,4677100,13050,13060,13060,13050,155
|
|
20230623,090200,2654280,13140,13140,13140,13140,0
|
|
20230623,090100,2654280,13140,13140,13140,13140,112
|
|
20230623,090000,1182600,13140,13140,13140,13140,90
|