600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185700,18159200,16270,16270,16270,16270,5
|
|
20230630,185600,18159200,16270,16270,16270,16270,0
|
|
20230630,185500,18159200,16270,16270,16270,16270,0
|
|
20230630,185400,18159200,16270,16270,16270,16270,0
|
|
20230630,185300,18159200,16270,16270,16270,16270,0
|
|
20230630,185200,18159200,16270,16270,16270,16270,0
|
|
20230630,185100,18159200,16270,16270,16270,16270,0
|
|
20230630,185000,18159200,16270,16270,16270,16270,0
|
|
20230630,184900,18159200,16270,16270,16270,16270,0
|
|
20230630,184800,18159200,16270,16270,16270,16270,0
|
|
20230630,184700,18159200,16270,16270,16270,16270,0
|
|
20230630,184600,18159200,16270,16270,16270,16270,0
|
|
20230630,184500,18159200,16270,16270,16270,16270,0
|
|
20230630,184400,18159200,16270,16270,16270,16270,0
|
|
20230630,184300,18159200,16270,16270,16270,16270,0
|
|
20230630,184200,18159200,16270,16270,16270,16270,0
|
|
20230630,184100,18159200,16270,16270,16270,16270,0
|
|
20230630,184000,18159200,16270,16270,16270,16270,0
|
|
20230630,183900,18159200,16270,16270,16270,16270,0
|
|
20230630,183800,18159200,16270,16270,16270,16270,0
|
|
20230630,183700,18159200,16270,16270,16270,16270,0
|
|
20230630,183600,18159200,16270,16270,16270,16270,0
|
|
20230630,183500,18159200,16270,16270,16270,16270,0
|
|
20230630,183400,18159200,16270,16270,16270,16270,0
|
|
20230630,183300,18159200,16270,16270,16270,16270,0
|
|
20230630,183200,18159200,16270,16270,16270,16270,0
|
|
20230630,183100,18159200,16270,16270,16270,16270,0
|
|
20230630,183000,18159200,16270,16270,16270,16270,0
|
|
20230630,182900,18159200,16270,16270,16270,16270,0
|
|
20230630,182800,18159200,16270,16270,16270,16270,0
|
|
20230630,182700,18159200,16270,16270,16270,16270,5
|
|
20230630,182600,18159200,16270,16270,16270,16270,0
|
|
20230630,182500,18159200,16270,16270,16270,16270,0
|
|
20230630,182400,18159200,16270,16270,16270,16270,0
|
|
20230630,182300,18159200,16270,16270,16270,16270,0
|
|
20230630,182200,18159200,16270,16270,16270,16270,0
|
|
20230630,182100,18159200,16270,16270,16270,16270,0
|
|
20230630,182000,18159200,16270,16270,16270,16270,0
|
|
20230630,181900,18159200,16270,16270,16270,16270,0
|
|
20230630,181800,18159200,16270,16270,16270,16270,0
|
|
20230630,181700,18159200,16270,16270,16270,16270,0
|
|
20230630,181600,18159200,16270,16270,16270,16270,0
|
|
20230630,181500,18159200,16270,16270,16270,16270,0
|
|
20230630,181400,18159200,16270,16270,16270,16270,0
|
|
20230630,181300,18159200,16270,16270,16270,16270,0
|
|
20230630,181200,18159200,16270,16270,16270,16270,0
|
|
20230630,181100,18159200,16270,16270,16270,16270,0
|
|
20230630,181000,18159200,16270,16270,16270,16270,0
|
|
20230630,180900,18159200,16270,16270,16270,16270,0
|
|
20230630,180800,18159200,16270,16270,16270,16270,0
|
|
20230630,180700,18159200,16270,16270,16270,16270,0
|
|
20230630,180600,18159200,16270,16270,16270,16270,0
|
|
20230630,180500,18159200,16270,16270,16270,16270,0
|
|
20230630,180400,18159200,16270,16270,16270,16270,0
|
|
20230630,180300,18159200,16270,16270,16270,16270,0
|
|
20230630,180200,18159200,16270,16270,16270,16270,0
|
|
20230630,180100,18159200,16270,16270,16270,16270,0
|
|
20230630,180000,18159200,16270,16270,16270,16270,0
|
|
20230630,175900,18159200,16270,16270,16270,16270,0
|
|
20230630,175800,18159200,16270,16270,16270,16270,0
|
|
20230630,175700,18159200,16270,16270,16270,16270,5
|
|
20230630,175600,18159200,16270,16270,16270,16270,0
|
|
20230630,175500,18159200,16270,16270,16270,16270,0
|
|
20230630,175400,18159200,16270,16270,16270,16270,0
|
|
20230630,175300,18159200,16270,16270,16270,16270,0
|
|
20230630,175200,18159200,16270,16270,16270,16270,0
|
|
20230630,175100,18159200,16270,16270,16270,16270,0
|
|
20230630,175000,18159200,16270,16270,16270,16270,0
|
|
20230630,174900,18159200,16270,16270,16270,16270,0
|
|
20230630,174800,18159200,16270,16270,16270,16270,0
|
|
20230630,174700,18159200,16270,16270,16270,16270,0
|
|
20230630,174600,18159200,16270,16270,16270,16270,0
|
|
20230630,174500,18159200,16270,16270,16270,16270,0
|
|
20230630,174400,18159200,16270,16270,16270,16270,0
|
|
20230630,174300,18159200,16270,16270,16270,16270,0
|
|
20230630,174200,18159200,16270,16270,16270,16270,0
|
|
20230630,174100,18159200,16270,16270,16270,16270,0
|
|
20230630,174000,18159200,16270,16270,16270,16270,0
|
|
20230630,173900,18159200,16270,16270,16270,16270,0
|
|
20230630,173800,18159200,16270,16270,16270,16270,0
|
|
20230630,173700,18159200,16270,16270,16270,16270,0
|
|
20230630,173600,18159200,16270,16270,16270,16270,0
|
|
20230630,173500,18159200,16270,16270,16270,16270,0
|
|
20230630,173400,18159200,16270,16270,16270,16270,0
|
|
20230630,173300,18159200,16270,16270,16270,16270,0
|
|
20230630,173200,18159200,16270,16270,16270,16270,0
|
|
20230630,173100,18159200,16270,16270,16270,16270,0
|
|
20230630,173000,18159200,16270,16270,16270,16270,0
|
|
20230630,172900,18159200,16270,16270,16270,16270,0
|
|
20230630,172800,18159200,16270,16270,16270,16270,0
|
|
20230630,172700,18159200,16270,16270,16270,16270,5
|
|
20230630,172600,18159200,16270,16270,16270,16270,0
|
|
20230630,172500,18159200,16270,16270,16270,16270,0
|
|
20230630,172400,18159200,16270,16270,16270,16270,0
|
|
20230630,172300,18159200,16270,16270,16270,16270,0
|
|
20230630,172200,18159200,16270,16270,16270,16270,0
|
|
20230630,172100,18159200,16270,16270,16270,16270,0
|
|
20230630,172000,18159200,16270,16270,16270,16270,0
|
|
20230630,171900,18159200,16270,16270,16270,16270,0
|
|
20230630,171800,18159200,16270,16270,16270,16270,0
|
|
20230630,171700,18159200,16270,16270,16270,16270,0
|
|
20230630,171600,18159200,16270,16270,16270,16270,0
|
|
20230630,171500,18159200,16270,16270,16270,16270,0
|
|
20230630,171400,18159200,16270,16270,16270,16270,0
|
|
20230630,171300,18159200,16270,16270,16270,16270,0
|
|
20230630,171200,18159200,16270,16270,16270,16270,0
|
|
20230630,171100,18159200,16270,16270,16270,16270,0
|
|
20230630,171000,18159200,16270,16270,16270,16270,0
|
|
20230630,170900,18159200,16270,16270,16270,16270,0
|
|
20230630,170800,18159200,16270,16270,16270,16270,0
|
|
20230630,170700,18159200,16270,16270,16270,16270,0
|
|
20230630,170600,18159200,16270,16270,16270,16270,0
|
|
20230630,170500,18159200,16270,16270,16270,16270,0
|
|
20230630,170400,18159200,16270,16270,16270,16270,0
|
|
20230630,170300,18159200,16270,16270,16270,16270,0
|
|
20230630,170200,18159200,16270,16270,16270,16270,0
|
|
20230630,170100,18159200,16270,16270,16270,16270,0
|
|
20230630,170000,18159200,16270,16270,16270,16270,0
|
|
20230630,165900,18159200,16270,16270,16270,16270,0
|
|
20230630,165800,18159200,16270,16270,16270,16270,0
|
|
20230630,165700,18159200,16270,16270,16270,16270,5
|
|
20230630,165600,18159200,16270,16270,16270,16270,0
|
|
20230630,165500,18159200,16270,16270,16270,16270,0
|
|
20230630,165400,18159200,16270,16270,16270,16270,0
|
|
20230630,165300,18159200,16270,16270,16270,16270,0
|
|
20230630,165200,18159200,16270,16270,16270,16270,0
|
|
20230630,165100,18159200,16270,16270,16270,16270,0
|
|
20230630,165000,18159200,16270,16270,16270,16270,0
|
|
20230630,164900,18159200,16270,16270,16270,16270,0
|
|
20230630,164800,18159200,16270,16270,16270,16270,0
|
|
20230630,164700,18159200,16270,16270,16270,16270,0
|
|
20230630,164600,18159200,16270,16270,16270,16270,0
|
|
20230630,164500,18159200,16270,16270,16270,16270,0
|
|
20230630,164400,18159200,16270,16270,16270,16270,0
|
|
20230630,164300,18159200,16270,16270,16270,16270,0
|
|
20230630,164200,18159200,16270,16270,16270,16270,0
|
|
20230630,164100,18159200,16270,16270,16270,16270,0
|
|
20230630,164000,18159200,16270,16270,16270,16270,0
|
|
20230630,163900,18159200,16270,16270,16270,16270,0
|
|
20230630,163800,18159200,16270,16270,16270,16270,0
|
|
20230630,163700,18159200,16270,16270,16270,16270,0
|
|
20230630,163600,18159200,16270,16270,16270,16270,0
|
|
20230630,163500,18159200,16270,16270,16270,16270,0
|
|
20230630,163400,18159200,16270,16270,16270,16270,0
|
|
20230630,163300,18159200,16270,16270,16270,16270,0
|
|
20230630,163200,18159200,16270,16270,16270,16270,0
|
|
20230630,163100,18159200,16270,16270,16270,16270,0
|
|
20230630,163000,18159200,16270,16270,16270,16270,0
|
|
20230630,162900,18159200,16270,16270,16270,16270,0
|
|
20230630,162800,18159200,16270,16270,16270,16270,0
|
|
20230630,162700,18159200,16270,16270,16270,16270,5
|
|
20230630,162600,18159200,16270,16270,16270,16270,0
|
|
20230630,162500,18159200,16270,16270,16270,16270,0
|
|
20230630,162400,18159200,16270,16270,16270,16270,0
|
|
20230630,162300,18159200,16270,16270,16270,16270,0
|
|
20230630,162200,18159200,16270,16270,16270,16270,0
|
|
20230630,162100,18159200,16270,16270,16270,16270,0
|
|
20230630,162000,18159200,16270,16270,16270,16270,0
|
|
20230630,161900,18159200,16270,16270,16270,16270,0
|
|
20230630,161800,18159200,16270,16270,16270,16270,0
|
|
20230630,161700,18159200,16270,16270,16270,16270,0
|
|
20230630,161600,18159200,16270,16270,16270,16270,0
|
|
20230630,161500,18159200,16270,16270,16270,16270,0
|
|
20230630,161400,18159200,16270,16270,16270,16270,0
|
|
20230630,161300,18159200,16270,16270,16270,16270,0
|
|
20230630,161200,18159200,16270,16270,16270,16270,0
|
|
20230630,161100,18159200,16270,16270,16270,16270,0
|
|
20230630,161000,18159200,16270,16270,16270,16270,0
|
|
20230630,160900,18159200,16270,16270,16270,16270,0
|
|
20230630,160800,18159200,16270,16270,16270,16270,0
|
|
20230630,160700,18159200,16270,16270,16270,16270,0
|
|
20230630,160600,18159200,16270,16270,16270,16270,0
|
|
20230630,160500,18159200,16270,16270,16270,16270,0
|
|
20230630,160400,18159200,16270,16270,16270,16270,0
|
|
20230630,160300,18159200,16270,16270,16270,16270,0
|
|
20230630,160200,18159200,16270,16270,16270,16270,0
|
|
20230630,160100,18159200,16270,16270,16270,16270,0
|
|
20230630,160000,18159200,16270,16270,16270,16270,0
|
|
20230630,155900,18159200,16270,16270,16270,16270,0
|
|
20230630,155800,18159200,16270,16270,16270,16270,0
|
|
20230630,155700,18159200,16270,16270,16270,16270,5
|
|
20230630,155600,18159200,16270,16270,16270,16270,0
|
|
20230630,155500,18159200,16270,16270,16270,16270,0
|
|
20230630,155400,18159200,16270,16270,16270,16270,0
|
|
20230630,155300,18159200,16270,16270,16270,16270,0
|
|
20230630,155200,18159200,16270,16270,16270,16270,0
|
|
20230630,155100,18159200,16270,16270,16270,16270,0
|
|
20230630,155000,18159200,16270,16270,16270,16270,0
|
|
20230630,154900,18159200,16270,16270,16270,16270,0
|
|
20230630,154800,18159200,16270,16270,16270,16270,0
|
|
20230630,154700,18159200,16270,16270,16270,16270,0
|
|
20230630,154600,18159200,16270,16270,16270,16270,0
|
|
20230630,154500,18159200,16270,16270,16270,16270,0
|
|
20230630,154400,18159200,16270,16270,16270,16270,0
|
|
20230630,154300,18159200,16270,16270,16270,16270,0
|
|
20230630,154200,18159200,16270,16270,16270,16270,0
|
|
20230630,154100,18159200,16270,16270,16270,16270,0
|
|
20230630,154000,18159200,16270,16270,16270,16270,0
|
|
20230630,153900,18159200,16270,16270,16270,16270,0
|
|
20230630,153800,18159200,16270,16270,16270,16270,0
|
|
20230630,153700,18159200,16270,16270,16270,16270,0
|
|
20230630,153600,18159200,16270,16270,16270,16270,0
|
|
20230630,153500,18159200,16270,16270,16270,16270,0
|
|
20230630,153400,18159200,16270,16270,16270,16270,0
|
|
20230630,153300,18159200,16270,16270,16270,16270,0
|
|
20230630,153200,18159200,16270,16270,16270,16270,0
|
|
20230630,153100,18159200,16270,16270,16270,16270,0
|
|
20230630,153000,18159200,16270,16270,16270,16270,5
|
|
20230630,152900,18077850,16240,16240,16240,16240,0
|
|
20230630,152800,18077850,16240,16240,16240,16240,0
|
|
20230630,152700,18077850,16240,16240,16240,16240,0
|
|
20230630,152600,18077850,16240,16240,16240,16240,0
|
|
20230630,152500,18077850,16240,16240,16240,16240,0
|
|
20230630,152400,18077850,16240,16240,16240,16240,0
|
|
20230630,152300,18077850,16240,16240,16240,16240,0
|
|
20230630,152200,18077850,16240,16240,16240,16240,0
|
|
20230630,152100,18077850,16240,16240,16240,16240,0
|
|
20230630,152000,18077850,16240,16240,16240,16240,0
|
|
20230630,151900,18077850,16240,16240,16240,16240,14
|
|
20230630,151800,17850490,16250,16270,16270,16250,44
|
|
20230630,151700,17135110,16280,16280,16280,16280,0
|
|
20230630,151600,17135110,16280,16280,16280,16280,1
|
|
20230630,151500,17118830,16280,16280,16280,16280,0
|
|
20230630,151400,17118830,16280,16280,16280,16280,0
|
|
20230630,151300,17118830,16280,16280,16280,16280,0
|
|
20230630,151200,17118830,16280,16250,16280,16250,2
|
|
20230630,151100,17086300,16290,16290,16290,16290,0
|
|
20230630,151000,17086300,16290,16250,16290,16250,3
|
|
20230630,150900,17037510,16300,16300,16300,16300,0
|
|
20230630,150800,17037510,16300,16300,16300,16300,0
|
|
20230630,150700,17037510,16300,16300,16300,16300,0
|
|
20230630,150600,17037510,16300,16300,16300,16300,0
|
|
20230630,150500,17037510,16300,16300,16300,16300,0
|
|
20230630,150400,17037510,16300,16300,16300,16300,0
|
|
20230630,150300,17037510,16300,16300,16300,16300,0
|
|
20230630,150200,17037510,16300,16300,16300,16300,0
|
|
20230630,150100,17037510,16300,16300,16300,16300,0
|
|
20230630,150000,17037510,16300,16300,16300,16300,0
|
|
20230630,145900,17037510,16300,16300,16300,16300,8
|
|
20230630,145800,16907110,16300,16300,16300,16300,0
|
|
20230630,145700,16907110,16300,16300,16300,16300,0
|
|
20230630,145600,16907110,16300,16300,16300,16300,1
|
|
20230630,145500,16890810,16300,16300,16300,16300,1
|
|
20230630,145400,16874510,16300,16300,16300,16300,0
|
|
20230630,145300,16874510,16300,16300,16300,16300,1
|
|
20230630,145200,16858210,16250,16290,16290,16250,287
|
|
20230630,145100,12193000,16300,16300,16300,16300,7
|
|
20230630,145000,12078900,16330,16330,16330,16330,0
|
|
20230630,144900,12078900,16330,16330,16330,16330,0
|
|
20230630,144800,12078900,16330,16330,16330,16330,0
|
|
20230630,144700,12078900,16330,16330,16330,16330,0
|
|
20230630,144600,12078900,16330,16330,16330,16330,0
|
|
20230630,144500,12078900,16330,16330,16330,16330,0
|
|
20230630,144400,12078900,16330,16330,16330,16330,0
|
|
20230630,144300,12078900,16330,16330,16330,16330,0
|
|
20230630,144200,12078900,16330,16330,16330,16330,183
|
|
20230630,144100,9090510,16330,16330,16330,16330,0
|
|
20230630,144000,9090510,16330,16330,16330,16330,1
|
|
20230630,143900,9074180,16320,16320,16320,16320,0
|
|
20230630,143800,9074180,16320,16320,16320,16320,0
|
|
20230630,143700,9074180,16320,16320,16320,16320,100
|
|
20230630,143600,7442180,16300,16300,16300,16300,0
|
|
20230630,143500,7442180,16300,16300,16300,16300,0
|
|
20230630,143400,7442180,16300,16300,16300,16300,0
|
|
20230630,143300,7442180,16300,16300,16300,16300,0
|
|
20230630,143200,7442180,16300,16300,16300,16300,0
|
|
20230630,143100,7442180,16300,16300,16300,16300,0
|
|
20230630,143000,7442180,16300,16300,16300,16300,0
|
|
20230630,142900,7442180,16300,16300,16300,16300,0
|
|
20230630,142800,7442180,16300,16300,16300,16300,0
|
|
20230630,142700,7442180,16300,16300,16300,16300,0
|
|
20230630,142600,7442180,16300,16300,16300,16300,0
|
|
20230630,142500,7442180,16300,16300,16300,16300,0
|
|
20230630,142400,7442180,16300,16300,16300,16300,0
|
|
20230630,142300,7442180,16300,16300,16300,16300,0
|
|
20230630,142200,7442180,16300,16300,16300,16300,0
|
|
20230630,142100,7442180,16300,16300,16300,16300,0
|
|
20230630,142000,7442180,16300,16300,16300,16300,7
|
|
20230630,141900,7328080,16330,16330,16330,16330,0
|
|
20230630,141800,7328080,16330,16330,16330,16330,0
|
|
20230630,141700,7328080,16330,16330,16330,16330,0
|
|
20230630,141600,7328080,16330,16330,16330,16330,0
|
|
20230630,141500,7328080,16330,16330,16330,16330,0
|
|
20230630,141400,7328080,16330,16330,16330,16330,0
|
|
20230630,141300,7328080,16330,16330,16330,16330,0
|
|
20230630,141200,7328080,16330,16330,16330,16330,0
|
|
20230630,141100,7328080,16330,16330,16330,16330,0
|
|
20230630,141000,7328080,16330,16330,16330,16330,0
|
|
20230630,140900,7328080,16330,16330,16330,16330,0
|
|
20230630,140800,7328080,16330,16330,16330,16330,0
|
|
20230630,140700,7328080,16330,16330,16330,16330,0
|
|
20230630,140600,7328080,16330,16330,16330,16330,0
|
|
20230630,140500,7328080,16330,16330,16330,16330,0
|
|
20230630,140400,7328080,16330,16330,16330,16330,0
|
|
20230630,140300,7328080,16330,16330,16330,16330,0
|
|
20230630,140200,7328080,16330,16330,16330,16330,0
|
|
20230630,140100,7328080,16330,16330,16330,16330,0
|
|
20230630,140000,7328080,16330,16330,16330,16330,0
|
|
20230630,135900,7328080,16330,16330,16330,16330,0
|
|
20230630,135800,7328080,16330,16330,16330,16330,0
|
|
20230630,135700,7328080,16330,16330,16330,16330,0
|
|
20230630,135600,7328080,16330,16330,16330,16330,0
|
|
20230630,135500,7328080,16330,16330,16330,16330,0
|
|
20230630,135400,7328080,16330,16330,16330,16330,0
|
|
20230630,135300,7328080,16330,16330,16330,16330,0
|
|
20230630,135200,7328080,16330,16330,16330,16330,0
|
|
20230630,135100,7328080,16330,16330,16330,16330,0
|
|
20230630,135000,7328080,16330,16330,16330,16330,0
|
|
20230630,134900,7328080,16330,16330,16330,16330,0
|
|
20230630,134800,7328080,16330,16330,16330,16330,0
|
|
20230630,134700,7328080,16330,16330,16330,16330,0
|
|
20230630,134600,7328080,16330,16330,16330,16330,0
|
|
20230630,134500,7328080,16330,16330,16330,16330,0
|
|
20230630,134400,7328080,16330,16330,16330,16330,0
|
|
20230630,134300,7328080,16330,16330,16330,16330,0
|
|
20230630,134200,7328080,16330,16330,16330,16330,0
|
|
20230630,134100,7328080,16330,16330,16330,16330,0
|
|
20230630,134000,7328080,16330,16330,16330,16330,0
|
|
20230630,133900,7328080,16330,16330,16330,16330,0
|
|
20230630,133800,7328080,16330,16330,16330,16330,0
|
|
20230630,133700,7328080,16330,16330,16330,16330,0
|
|
20230630,133600,7328080,16330,16330,16330,16330,0
|
|
20230630,133500,7328080,16330,16330,16330,16330,0
|
|
20230630,133400,7328080,16330,16330,16330,16330,0
|
|
20230630,133300,7328080,16330,16330,16330,16330,0
|
|
20230630,133200,7328080,16330,16330,16330,16330,0
|
|
20230630,133100,7328080,16330,16330,16330,16330,0
|
|
20230630,133000,7328080,16330,16330,16330,16330,0
|
|
20230630,132900,7328080,16330,16330,16330,16330,0
|
|
20230630,132800,7328080,16330,16330,16330,16330,0
|
|
20230630,132700,7328080,16330,16330,16330,16330,0
|
|
20230630,132600,7328080,16330,16330,16330,16330,0
|
|
20230630,132500,7328080,16330,16330,16330,16330,0
|
|
20230630,132400,7328080,16330,16330,16330,16330,0
|
|
20230630,132300,7328080,16330,16330,16330,16330,0
|
|
20230630,132200,7328080,16330,16330,16330,16330,0
|
|
20230630,132100,7328080,16330,16330,16330,16330,0
|
|
20230630,132000,7328080,16330,16330,16330,16330,0
|
|
20230630,131900,7328080,16330,16330,16330,16330,0
|
|
20230630,131800,7328080,16330,16330,16330,16330,0
|
|
20230630,131700,7328080,16330,16330,16330,16330,0
|
|
20230630,131600,7328080,16330,16330,16330,16330,0
|
|
20230630,131500,7328080,16330,16330,16330,16330,0
|
|
20230630,131400,7328080,16330,16330,16330,16330,0
|
|
20230630,131300,7328080,16330,16330,16330,16330,0
|
|
20230630,131200,7328080,16330,16330,16330,16330,0
|
|
20230630,131100,7328080,16330,16330,16330,16330,0
|
|
20230630,131000,7328080,16330,16330,16330,16330,0
|
|
20230630,130900,7328080,16330,16330,16330,16330,0
|
|
20230630,130800,7328080,16330,16330,16330,16330,0
|
|
20230630,130700,7328080,16330,16330,16330,16330,2
|
|
20230630,130600,7295420,16340,16340,16340,16340,0
|
|
20230630,130500,7295420,16340,16340,16340,16340,0
|
|
20230630,130400,7295420,16340,16340,16340,16340,0
|
|
20230630,130300,7295420,16340,16340,16340,16340,0
|
|
20230630,130200,7295420,16340,16340,16340,16340,0
|
|
20230630,130100,7295420,16340,16340,16340,16340,0
|
|
20230630,130000,7295420,16340,16340,16340,16340,0
|
|
20230630,125900,7295420,16340,16340,16340,16340,0
|
|
20230630,125800,7295420,16340,16340,16340,16340,0
|
|
20230630,125700,7295420,16340,16340,16340,16340,0
|
|
20230630,125600,7295420,16340,16340,16340,16340,0
|
|
20230630,125500,7295420,16340,16340,16340,16340,0
|
|
20230630,125400,7295420,16340,16330,16340,16330,4
|
|
20230630,125300,7230090,16330,16330,16330,16330,0
|
|
20230630,125200,7230090,16330,16330,16330,16330,0
|
|
20230630,125100,7230090,16330,16330,16330,16330,0
|
|
20230630,125000,7230090,16330,16330,16330,16330,0
|
|
20230630,124900,7230090,16330,16330,16330,16330,1
|
|
20230630,124800,7213760,16310,16310,16310,16310,0
|
|
20230630,124700,7213760,16310,16310,16310,16310,0
|
|
20230630,124600,7213760,16310,16310,16310,16310,0
|
|
20230630,124500,7213760,16310,16310,16310,16310,0
|
|
20230630,124400,7213760,16310,16310,16310,16310,0
|
|
20230630,124300,7213760,16310,16310,16310,16310,0
|
|
20230630,124200,7213760,16310,16310,16310,16310,0
|
|
20230630,124100,7213760,16310,16310,16310,16310,0
|
|
20230630,124000,7213760,16310,16310,16310,16310,0
|
|
20230630,123900,7213760,16310,16310,16310,16310,0
|
|
20230630,123800,7213760,16310,16310,16310,16310,0
|
|
20230630,123700,7213760,16310,16310,16310,16310,0
|
|
20230630,123600,7213760,16310,16310,16310,16310,0
|
|
20230630,123500,7213760,16310,16310,16310,16310,0
|
|
20230630,123400,7213760,16310,16310,16310,16310,0
|
|
20230630,123300,7213760,16310,16310,16310,16310,0
|
|
20230630,123200,7213760,16310,16310,16310,16310,0
|
|
20230630,123100,7213760,16310,16310,16310,16310,0
|
|
20230630,123000,7213760,16310,16310,16310,16310,0
|
|
20230630,122900,7213760,16310,16310,16310,16310,0
|
|
20230630,122800,7213760,16310,16310,16310,16310,0
|
|
20230630,122700,7213760,16310,16310,16310,16310,0
|
|
20230630,122600,7213760,16310,16310,16310,16310,0
|
|
20230630,122500,7213760,16310,16310,16310,16310,0
|
|
20230630,122400,7213760,16310,16310,16310,16310,0
|
|
20230630,122300,7213760,16310,16310,16310,16310,0
|
|
20230630,122200,7213760,16310,16310,16310,16310,1
|
|
20230630,122100,7197450,16340,16340,16340,16340,0
|
|
20230630,122000,7197450,16340,16340,16340,16340,0
|
|
20230630,121900,7197450,16340,16340,16340,16340,0
|
|
20230630,121800,7197450,16340,16340,16340,16340,0
|
|
20230630,121700,7197450,16340,16340,16340,16340,0
|
|
20230630,121600,7197450,16340,16340,16340,16340,0
|
|
20230630,121500,7197450,16340,16340,16340,16340,0
|
|
20230630,121400,7197450,16340,16340,16340,16340,0
|
|
20230630,121300,7197450,16340,16340,16340,16340,0
|
|
20230630,121200,7197450,16340,16340,16340,16340,0
|
|
20230630,121100,7197450,16340,16340,16340,16340,0
|
|
20230630,121000,7197450,16340,16340,16340,16340,0
|
|
20230630,120900,7197450,16340,16340,16340,16340,0
|
|
20230630,120800,7197450,16340,16340,16340,16340,0
|
|
20230630,120700,7197450,16340,16340,16340,16340,0
|
|
20230630,120600,7197450,16340,16340,16340,16340,0
|
|
20230630,120500,7197450,16340,16340,16340,16340,0
|
|
20230630,120400,7197450,16340,16340,16340,16340,1
|
|
20230630,120300,7181110,16250,16250,16250,16250,0
|
|
20230630,120200,7181110,16250,16280,16280,16250,218
|
|
20230630,120100,3636800,16300,16300,16300,16300,0
|
|
20230630,120000,3636800,16300,16300,16300,16300,0
|
|
20230630,115900,3636800,16300,16300,16300,16300,0
|
|
20230630,115800,3636800,16300,16300,16300,16300,2
|
|
20230630,115700,3604200,16400,16400,16400,16400,0
|
|
20230630,115600,3604200,16400,16400,16400,16400,0
|
|
20230630,115500,3604200,16400,16400,16400,16400,0
|
|
20230630,115400,3604200,16400,16400,16400,16400,0
|
|
20230630,115300,3604200,16400,16400,16400,16400,0
|
|
20230630,115200,3604200,16400,16400,16400,16400,0
|
|
20230630,115100,3604200,16400,16400,16400,16400,0
|
|
20230630,115000,3604200,16400,16400,16400,16400,0
|
|
20230630,114900,3604200,16400,16400,16400,16400,0
|
|
20230630,114800,3604200,16400,16400,16400,16400,0
|
|
20230630,114700,3604200,16400,16400,16400,16400,0
|
|
20230630,114600,3604200,16400,16400,16400,16400,0
|
|
20230630,114500,3604200,16400,16400,16400,16400,0
|
|
20230630,114400,3604200,16400,16400,16400,16400,0
|
|
20230630,114300,3604200,16400,16400,16400,16400,0
|
|
20230630,114200,3604200,16400,16400,16400,16400,0
|
|
20230630,114100,3604200,16400,16400,16400,16400,0
|
|
20230630,114000,3604200,16400,16400,16400,16400,0
|
|
20230630,113900,3604200,16400,16400,16400,16400,0
|
|
20230630,113800,3604200,16400,16400,16400,16400,0
|
|
20230630,113700,3604200,16400,16400,16400,16400,0
|
|
20230630,113600,3604200,16400,16400,16400,16400,0
|
|
20230630,113500,3604200,16400,16400,16400,16400,0
|
|
20230630,113400,3604200,16400,16400,16400,16400,0
|
|
20230630,113300,3604200,16400,16400,16400,16400,0
|
|
20230630,113200,3604200,16400,16400,16400,16400,0
|
|
20230630,113100,3604200,16400,16400,16400,16400,0
|
|
20230630,113000,3604200,16400,16400,16400,16400,0
|
|
20230630,112900,3604200,16400,16400,16400,16400,0
|
|
20230630,112800,3604200,16400,16400,16400,16400,0
|
|
20230630,112700,3604200,16400,16400,16400,16400,0
|
|
20230630,112600,3604200,16400,16400,16400,16400,0
|
|
20230630,112500,3604200,16400,16400,16400,16400,0
|
|
20230630,112400,3604200,16400,16400,16400,16400,0
|
|
20230630,112300,3604200,16400,16400,16400,16400,0
|
|
20230630,112200,3604200,16400,16400,16400,16400,0
|
|
20230630,112100,3604200,16400,16400,16400,16400,0
|
|
20230630,112000,3604200,16400,16400,16400,16400,0
|
|
20230630,111900,3604200,16400,16400,16400,16400,0
|
|
20230630,111800,3604200,16400,16400,16400,16400,0
|
|
20230630,111700,3604200,16400,16400,16400,16400,0
|
|
20230630,111600,3604200,16400,16400,16400,16400,0
|
|
20230630,111500,3604200,16400,16400,16400,16400,0
|
|
20230630,111400,3604200,16400,16400,16400,16400,0
|
|
20230630,111300,3604200,16400,16400,16400,16400,0
|
|
20230630,111200,3604200,16400,16400,16400,16400,0
|
|
20230630,111100,3604200,16400,16400,16400,16400,1
|
|
20230630,111000,3587800,16260,16260,16260,16260,0
|
|
20230630,110900,3587800,16260,16260,16260,16260,0
|
|
20230630,110800,3587800,16260,16260,16260,16260,0
|
|
20230630,110700,3587800,16260,16270,16270,16260,14
|
|
20230630,110600,3360040,16400,16400,16400,16400,1
|
|
20230630,110500,3343640,16400,16400,16400,16400,0
|
|
20230630,110400,3343640,16400,16400,16400,16400,0
|
|
20230630,110300,3343640,16400,16400,16400,16400,0
|
|
20230630,110200,3343640,16400,16400,16400,16400,0
|
|
20230630,110100,3343640,16400,16400,16400,16400,0
|
|
20230630,110000,3343640,16400,16400,16400,16400,1
|
|
20230630,105900,3327240,16400,16400,16400,16400,0
|
|
20230630,105800,3327240,16400,16400,16400,16400,0
|
|
20230630,105700,3327240,16400,16400,16400,16400,0
|
|
20230630,105600,3327240,16400,16400,16400,16400,0
|
|
20230630,105500,3327240,16400,16400,16400,16400,0
|
|
20230630,105400,3327240,16400,16390,16400,16390,2
|
|
20230630,105300,3294450,16270,16270,16270,16270,0
|
|
20230630,105200,3294450,16270,16270,16270,16270,1
|
|
20230630,105100,3278180,16410,16330,16410,16330,13
|
|
20230630,105000,3065230,16410,16410,16410,16410,0
|
|
20230630,104900,3065230,16410,16410,16410,16410,0
|
|
20230630,104800,3065230,16410,16410,16410,16410,0
|
|
20230630,104700,3065230,16410,16410,16410,16410,0
|
|
20230630,104600,3065230,16410,16410,16410,16410,0
|
|
20230630,104500,3065230,16410,16410,16410,16410,0
|
|
20230630,104400,3065230,16410,16410,16410,16410,0
|
|
20230630,104300,3065230,16410,16410,16410,16410,0
|
|
20230630,104200,3065230,16410,16410,16410,16410,0
|
|
20230630,104100,3065230,16410,16410,16410,16410,0
|
|
20230630,104000,3065230,16410,16410,16410,16410,0
|
|
20230630,103900,3065230,16410,16410,16410,16410,0
|
|
20230630,103800,3065230,16410,16410,16410,16410,5
|
|
20230630,103700,2983180,16420,16420,16420,16420,0
|
|
20230630,103600,2983180,16420,16420,16420,16420,0
|
|
20230630,103500,2983180,16420,16420,16420,16420,0
|
|
20230630,103400,2983180,16420,16420,16420,16420,0
|
|
20230630,103300,2983180,16420,16420,16420,16420,0
|
|
20230630,103200,2983180,16420,16420,16420,16420,0
|
|
20230630,103100,2983180,16420,16420,16420,16420,0
|
|
20230630,103000,2983180,16420,16420,16420,16420,0
|
|
20230630,102900,2983180,16420,16420,16420,16420,0
|
|
20230630,102800,2983180,16420,16420,16420,16420,0
|
|
20230630,102700,2983180,16420,16420,16420,16420,0
|
|
20230630,102600,2983180,16420,16420,16420,16420,0
|
|
20230630,102500,2983180,16420,16420,16420,16420,0
|
|
20230630,102400,2983180,16420,16420,16420,16420,0
|
|
20230630,102300,2983180,16420,16420,16420,16420,0
|
|
20230630,102200,2983180,16420,16420,16420,16420,0
|
|
20230630,102100,2983180,16420,16420,16420,16420,0
|
|
20230630,102000,2983180,16420,16420,16420,16420,10
|
|
20230630,101900,2818980,16440,16440,16440,16440,0
|
|
20230630,101800,2818980,16440,16440,16440,16440,0
|
|
20230630,101700,2818980,16440,16440,16440,16440,0
|
|
20230630,101600,2818980,16440,16440,16440,16440,0
|
|
20230630,101500,2818980,16440,16440,16440,16440,0
|
|
20230630,101400,2818980,16440,16440,16440,16440,0
|
|
20230630,101300,2818980,16440,16440,16440,16440,0
|
|
20230630,101200,2818980,16440,16440,16440,16440,0
|
|
20230630,101100,2818980,16440,16440,16440,16440,0
|
|
20230630,101000,2818980,16440,16440,16440,16440,0
|
|
20230630,100900,2818980,16440,16440,16440,16440,0
|
|
20230630,100800,2818980,16440,16440,16440,16440,0
|
|
20230630,100700,2818980,16440,16440,16440,16440,0
|
|
20230630,100600,2818980,16440,16440,16440,16440,0
|
|
20230630,100500,2818980,16440,16440,16440,16440,0
|
|
20230630,100400,2818980,16440,16440,16440,16440,0
|
|
20230630,100300,2818980,16440,16440,16440,16440,0
|
|
20230630,100200,2818980,16440,16440,16440,16440,0
|
|
20230630,100100,2818980,16440,16440,16440,16440,0
|
|
20230630,100000,2818980,16440,16440,16440,16440,0
|
|
20230630,095900,2818980,16440,16440,16440,16440,0
|
|
20230630,095800,2818980,16440,16440,16440,16440,0
|
|
20230630,095700,2818980,16440,16440,16440,16440,0
|
|
20230630,095600,2818980,16440,16440,16440,16440,0
|
|
20230630,095500,2818980,16440,16440,16440,16440,0
|
|
20230630,095400,2818980,16440,16440,16440,16440,0
|
|
20230630,095300,2818980,16440,16440,16440,16440,0
|
|
20230630,095200,2818980,16440,16440,16440,16440,0
|
|
20230630,095100,2818980,16440,16440,16440,16440,0
|
|
20230630,095000,2818980,16440,16440,16440,16440,0
|
|
20230630,094900,2818980,16440,16440,16440,16440,0
|
|
20230630,094800,2818980,16440,16440,16440,16440,1
|
|
20230630,094700,2802540,16450,16450,16450,16450,0
|
|
20230630,094600,2802540,16450,16450,16450,16450,0
|
|
20230630,094500,2802540,16450,16450,16450,16450,1
|
|
20230630,094400,2786090,16450,16450,16450,16450,11
|
|
20230630,094300,2605140,16440,16440,16440,16440,0
|
|
20230630,094200,2605140,16440,16440,16440,16440,0
|
|
20230630,094100,2605140,16440,16440,16440,16440,0
|
|
20230630,094000,2605140,16440,16440,16440,16440,1
|
|
20230630,093900,2588700,16470,16470,16470,16470,0
|
|
20230630,093800,2588700,16470,16280,16470,16250,92
|
|
20230630,093700,1092440,16280,16300,16300,16280,29
|
|
20230630,093600,619960,16310,16310,16310,16310,23
|
|
20230630,093500,244830,16320,16320,16320,16320,12
|
|
20230630,093400,48990,16340,16340,16340,16340,0
|
|
20230630,093300,48990,16340,16340,16340,16340,0
|
|
20230630,093200,48990,16340,16340,16340,16340,1
|
|
20230630,093100,32650,16330,16330,16330,16330,1
|
|
20230630,093000,16320,16320,16320,16320,16320,0
|
|
20230630,092900,16320,16320,16320,16320,16320,0
|
|
20230630,092800,16320,16320,16320,16320,16320,0
|
|
20230630,092700,16320,16320,16320,16320,16320,0
|
|
20230630,092600,16320,16320,16320,16320,16320,0
|
|
20230630,092500,16320,16320,16320,16320,16320,0
|
|
20230630,092400,16320,16320,16320,16320,16320,0
|
|
20230630,092300,16320,16320,16320,16320,16320,0
|
|
20230630,092200,16320,16320,16320,16320,16320,0
|
|
20230630,092100,16320,16320,16320,16320,16320,0
|
|
20230630,092000,16320,16320,16320,16320,16320,0
|
|
20230630,091900,16320,16320,16320,16320,16320,0
|
|
20230630,091800,16320,16320,16320,16320,16320,0
|
|
20230630,091700,16320,16320,16320,16320,16320,0
|
|
20230630,091600,16320,16320,16320,16320,16320,0
|
|
20230630,091500,16320,16320,16320,16320,16320,0
|
|
20230630,091400,16320,16320,16320,16320,16320,0
|
|
20230630,091300,16320,16320,16320,16320,16320,0
|
|
20230630,091200,16320,16320,16320,16320,16320,0
|
|
20230630,091100,16320,16320,16320,16320,16320,0
|
|
20230630,091000,16320,16320,16320,16320,16320,0
|
|
20230630,090900,16320,16320,16320,16320,16320,0
|
|
20230630,090800,16320,16320,16320,16320,16320,0
|
|
20230630,090700,16320,16320,16320,16320,16320,0
|
|
20230630,090600,16320,16320,16320,16320,16320,0
|
|
20230630,090500,16320,16320,16320,16320,16320,0
|
|
20230630,090400,16320,16320,16320,16320,16320,0
|
|
20230630,090300,16320,16320,16320,16320,16320,0
|
|
20230630,090200,16320,16320,16320,16320,16320,0
|
|
20230630,090100,16320,16320,16320,16320,16320,1
|
|
20230630,090000,0,16310,16310,16310,16310,0
|