683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,202000,1340023150,12380,12380,12380,12380,783
|
|
20230602,201900,1340023150,12380,12380,12380,12380,0
|
|
20230602,201800,1340023150,12380,12380,12380,12380,0
|
|
20230602,201700,1340023150,12380,12380,12380,12380,0
|
|
20230602,201600,1340023150,12380,12380,12380,12380,0
|
|
20230602,201500,1340023150,12380,12380,12380,12380,0
|
|
20230602,201400,1340023150,12380,12380,12380,12380,0
|
|
20230602,201300,1340023150,12380,12380,12380,12380,0
|
|
20230602,201200,1340023150,12380,12380,12380,12380,0
|
|
20230602,201100,1340023150,12380,12380,12380,12380,0
|
|
20230602,201000,1340023150,12380,12380,12380,12380,0
|
|
20230602,200900,1340023150,12380,12380,12380,12380,0
|
|
20230602,200800,1340023150,12380,12380,12380,12380,0
|
|
20230602,200700,1340023150,12380,12380,12380,12380,0
|
|
20230602,200600,1340023150,12380,12380,12380,12380,0
|
|
20230602,200500,1340023150,12380,12380,12380,12380,0
|
|
20230602,200400,1340023150,12380,12380,12380,12380,0
|
|
20230602,200300,1340023150,12380,12380,12380,12380,0
|
|
20230602,200200,1340023150,12380,12380,12380,12380,0
|
|
20230602,200100,1340023150,12380,12380,12380,12380,0
|
|
20230602,200000,1340023150,12380,12380,12380,12380,0
|
|
20230602,195900,1340023150,12380,12380,12380,12380,0
|
|
20230602,195800,1340023150,12380,12380,12380,12380,0
|
|
20230602,195700,1340023150,12380,12380,12380,12380,0
|
|
20230602,195600,1340023150,12380,12380,12380,12380,0
|
|
20230602,195500,1340023150,12380,12380,12380,12380,0
|
|
20230602,195400,1340023150,12380,12380,12380,12380,0
|
|
20230602,195300,1340023150,12380,12380,12380,12380,0
|
|
20230602,195200,1340023150,12380,12380,12380,12380,0
|
|
20230602,195100,1340023150,12380,12380,12380,12380,0
|
|
20230602,195000,1340023150,12380,12380,12380,12380,783
|
|
20230602,194900,1340023150,12380,12380,12380,12380,0
|
|
20230602,194800,1340023150,12380,12380,12380,12380,0
|
|
20230602,194700,1340023150,12380,12380,12380,12380,0
|
|
20230602,194600,1340023150,12380,12380,12380,12380,0
|
|
20230602,194500,1340023150,12380,12380,12380,12380,0
|
|
20230602,194400,1340023150,12380,12380,12380,12380,0
|
|
20230602,194300,1340023150,12380,12380,12380,12380,0
|
|
20230602,194200,1340023150,12380,12380,12380,12380,0
|
|
20230602,194100,1340023150,12380,12380,12380,12380,0
|
|
20230602,194000,1340023150,12380,12380,12380,12380,0
|
|
20230602,193900,1340023150,12380,12380,12380,12380,0
|
|
20230602,193800,1340023150,12380,12380,12380,12380,0
|
|
20230602,193700,1340023150,12380,12380,12380,12380,0
|
|
20230602,193600,1340023150,12380,12380,12380,12380,0
|
|
20230602,193500,1340023150,12380,12380,12380,12380,0
|
|
20230602,193400,1340023150,12380,12380,12380,12380,0
|
|
20230602,193300,1340023150,12380,12380,12380,12380,0
|
|
20230602,193200,1340023150,12380,12380,12380,12380,0
|
|
20230602,193100,1340023150,12380,12380,12380,12380,0
|
|
20230602,193000,1340023150,12380,12380,12380,12380,0
|
|
20230602,192900,1340023150,12380,12380,12380,12380,0
|
|
20230602,192800,1340023150,12380,12380,12380,12380,0
|
|
20230602,192700,1340023150,12380,12380,12380,12380,0
|
|
20230602,192600,1340023150,12380,12380,12380,12380,0
|
|
20230602,192500,1340023150,12380,12380,12380,12380,0
|
|
20230602,192400,1340023150,12380,12380,12380,12380,0
|
|
20230602,192300,1340023150,12380,12380,12380,12380,0
|
|
20230602,192200,1340023150,12380,12380,12380,12380,0
|
|
20230602,192100,1340023150,12380,12380,12380,12380,0
|
|
20230602,192000,1340023150,12380,12380,12380,12380,783
|
|
20230602,191900,1340023150,12380,12380,12380,12380,0
|
|
20230602,191800,1340023150,12380,12380,12380,12380,0
|
|
20230602,191700,1340023150,12380,12380,12380,12380,0
|
|
20230602,191600,1340023150,12380,12380,12380,12380,0
|
|
20230602,191500,1340023150,12380,12380,12380,12380,0
|
|
20230602,191400,1340023150,12380,12380,12380,12380,0
|
|
20230602,191300,1340023150,12380,12380,12380,12380,0
|
|
20230602,191200,1340023150,12380,12380,12380,12380,0
|
|
20230602,191100,1340023150,12380,12380,12380,12380,0
|
|
20230602,191000,1340023150,12380,12380,12380,12380,0
|
|
20230602,190900,1340023150,12380,12380,12380,12380,0
|
|
20230602,190800,1340023150,12380,12380,12380,12380,0
|
|
20230602,190700,1340023150,12380,12380,12380,12380,0
|
|
20230602,190600,1340023150,12380,12380,12380,12380,0
|
|
20230602,190500,1340023150,12380,12380,12380,12380,0
|
|
20230602,190400,1340023150,12380,12380,12380,12380,0
|
|
20230602,190300,1340023150,12380,12380,12380,12380,0
|
|
20230602,190200,1340023150,12380,12380,12380,12380,0
|
|
20230602,190100,1340023150,12380,12380,12380,12380,0
|
|
20230602,190000,1340023150,12380,12380,12380,12380,0
|
|
20230602,185900,1340023150,12380,12380,12380,12380,0
|
|
20230602,185800,1340023150,12380,12380,12380,12380,0
|
|
20230602,185700,1340023150,12380,12380,12380,12380,0
|
|
20230602,185600,1340023150,12380,12380,12380,12380,0
|
|
20230602,185500,1340023150,12380,12380,12380,12380,0
|
|
20230602,185400,1340023150,12380,12380,12380,12380,0
|
|
20230602,185300,1340023150,12380,12380,12380,12380,0
|
|
20230602,185200,1340023150,12380,12380,12380,12380,0
|
|
20230602,185100,1340023150,12380,12380,12380,12380,0
|
|
20230602,185000,1340023150,12380,12380,12380,12380,783
|
|
20230602,184900,1340023150,12380,12380,12380,12380,0
|
|
20230602,184800,1340023150,12380,12380,12380,12380,0
|
|
20230602,184700,1340023150,12380,12380,12380,12380,0
|
|
20230602,184600,1340023150,12380,12380,12380,12380,0
|
|
20230602,184500,1340023150,12380,12380,12380,12380,0
|
|
20230602,184400,1340023150,12380,12380,12380,12380,0
|
|
20230602,184300,1340023150,12380,12380,12380,12380,0
|
|
20230602,184200,1340023150,12380,12380,12380,12380,0
|
|
20230602,184100,1340023150,12380,12380,12380,12380,0
|
|
20230602,184000,1340023150,12380,12380,12380,12380,0
|
|
20230602,183900,1340023150,12380,12380,12380,12380,0
|
|
20230602,183800,1340023150,12380,12380,12380,12380,0
|
|
20230602,183700,1340023150,12380,12380,12380,12380,0
|
|
20230602,183600,1340023150,12380,12380,12380,12380,0
|
|
20230602,183500,1340023150,12380,12380,12380,12380,0
|
|
20230602,183400,1340023150,12380,12380,12380,12380,0
|
|
20230602,183300,1340023150,12380,12380,12380,12380,0
|
|
20230602,183200,1340023150,12380,12380,12380,12380,0
|
|
20230602,183100,1340023150,12380,12380,12380,12380,0
|
|
20230602,183000,1340023150,12380,12380,12380,12380,0
|
|
20230602,182900,1340023150,12380,12380,12380,12380,0
|
|
20230602,182800,1340023150,12380,12380,12380,12380,0
|
|
20230602,182700,1340023150,12380,12380,12380,12380,0
|
|
20230602,182600,1340023150,12380,12380,12380,12380,0
|
|
20230602,182500,1340023150,12380,12380,12380,12380,0
|
|
20230602,182400,1340023150,12380,12380,12380,12380,0
|
|
20230602,182300,1340023150,12380,12380,12380,12380,0
|
|
20230602,182200,1340023150,12380,12380,12380,12380,0
|
|
20230602,182100,1340023150,12380,12380,12380,12380,0
|
|
20230602,182000,1340023150,12380,12380,12380,12380,783
|
|
20230602,181900,1340023150,12380,12380,12380,12380,0
|
|
20230602,181800,1340023150,12380,12380,12380,12380,0
|
|
20230602,181700,1340023150,12380,12380,12380,12380,0
|
|
20230602,181600,1340023150,12380,12380,12380,12380,0
|
|
20230602,181500,1340023150,12380,12380,12380,12380,0
|
|
20230602,181400,1340023150,12380,12380,12380,12380,0
|
|
20230602,181300,1340023150,12380,12380,12380,12380,0
|
|
20230602,181200,1340023150,12380,12380,12380,12380,0
|
|
20230602,181100,1340023150,12380,12380,12380,12380,0
|
|
20230602,181000,1340023150,12380,12380,12380,12380,0
|
|
20230602,180900,1340023150,12380,12380,12380,12380,0
|
|
20230602,180800,1340023150,12380,12380,12380,12380,0
|
|
20230602,180700,1340023150,12380,12380,12380,12380,0
|
|
20230602,180600,1340023150,12380,12380,12380,12380,0
|
|
20230602,180500,1340023150,12380,12380,12380,12380,0
|
|
20230602,180400,1340023150,12380,12380,12380,12380,0
|
|
20230602,180300,1340023150,12380,12380,12380,12380,0
|
|
20230602,180200,1340023150,12380,12380,12380,12380,0
|
|
20230602,180100,1340023150,12380,12380,12380,12380,0
|
|
20230602,180000,1340023150,12380,12380,12380,12380,0
|
|
20230602,175900,1340023150,12380,12380,12380,12380,0
|
|
20230602,175800,1340023150,12380,12380,12380,12380,0
|
|
20230602,175700,1340023150,12380,12380,12380,12380,0
|
|
20230602,175600,1340023150,12380,12380,12380,12380,0
|
|
20230602,175500,1340023150,12380,12380,12380,12380,0
|
|
20230602,175400,1340023150,12380,12380,12380,12380,0
|
|
20230602,175300,1340023150,12380,12380,12380,12380,0
|
|
20230602,175200,1340023150,12380,12380,12380,12380,0
|
|
20230602,175100,1340023150,12380,12380,12380,12380,0
|
|
20230602,175000,1340023150,12380,12380,12380,12380,783
|
|
20230602,174900,1340023150,12380,12380,12380,12380,0
|
|
20230602,174800,1340023150,12380,12380,12380,12380,0
|
|
20230602,174700,1340023150,12380,12380,12380,12380,0
|
|
20230602,174600,1340023150,12380,12380,12380,12380,0
|
|
20230602,174500,1340023150,12380,12380,12380,12380,0
|
|
20230602,174400,1340023150,12380,12380,12380,12380,0
|
|
20230602,174300,1340023150,12380,12380,12380,12380,0
|
|
20230602,174200,1340023150,12380,12380,12380,12380,0
|
|
20230602,174100,1340023150,12380,12380,12380,12380,0
|
|
20230602,174000,1340023150,12380,12380,12380,12380,0
|
|
20230602,173900,1340023150,12380,12380,12380,12380,0
|
|
20230602,173800,1340023150,12380,12380,12380,12380,0
|
|
20230602,173700,1340023150,12380,12380,12380,12380,0
|
|
20230602,173600,1340023150,12380,12380,12380,12380,0
|
|
20230602,173500,1340023150,12380,12380,12380,12380,0
|
|
20230602,173400,1340023150,12380,12380,12380,12380,0
|
|
20230602,173300,1340023150,12380,12380,12380,12380,0
|
|
20230602,173200,1340023150,12380,12380,12380,12380,0
|
|
20230602,173100,1340023150,12380,12380,12380,12380,0
|
|
20230602,173000,1340023150,12380,12380,12380,12380,0
|
|
20230602,172900,1340023150,12380,12380,12380,12380,0
|
|
20230602,172800,1340023150,12380,12380,12380,12380,0
|
|
20230602,172700,1340023150,12380,12380,12380,12380,0
|
|
20230602,172600,1340023150,12380,12380,12380,12380,0
|
|
20230602,172500,1340023150,12380,12380,12380,12380,0
|
|
20230602,172400,1340023150,12380,12380,12380,12380,0
|
|
20230602,172300,1340023150,12380,12380,12380,12380,0
|
|
20230602,172200,1340023150,12380,12380,12380,12380,0
|
|
20230602,172100,1340023150,12380,12380,12380,12380,0
|
|
20230602,172000,1340023150,12380,12380,12380,12380,783
|
|
20230602,171900,1340023150,12380,12380,12380,12380,0
|
|
20230602,171800,1340023150,12380,12380,12380,12380,0
|
|
20230602,171700,1340023150,12380,12380,12380,12380,0
|
|
20230602,171600,1340023150,12380,12380,12380,12380,0
|
|
20230602,171500,1340023150,12380,12380,12380,12380,0
|
|
20230602,171400,1340023150,12380,12380,12380,12380,0
|
|
20230602,171300,1340023150,12380,12380,12380,12380,0
|
|
20230602,171200,1340023150,12380,12380,12380,12380,0
|
|
20230602,171100,1340023150,12380,12380,12380,12380,0
|
|
20230602,171000,1340023150,12380,12380,12380,12380,0
|
|
20230602,170900,1340023150,12380,12380,12380,12380,0
|
|
20230602,170800,1340023150,12380,12380,12380,12380,0
|
|
20230602,170700,1340023150,12380,12380,12380,12380,0
|
|
20230602,170600,1340023150,12380,12380,12380,12380,0
|
|
20230602,170500,1340023150,12380,12380,12380,12380,0
|
|
20230602,170400,1340023150,12380,12380,12380,12380,0
|
|
20230602,170300,1340023150,12380,12380,12380,12380,0
|
|
20230602,170200,1340023150,12380,12380,12380,12380,0
|
|
20230602,170100,1340023150,12380,12380,12380,12380,0
|
|
20230602,170000,1340023150,12380,12380,12380,12380,0
|
|
20230602,165900,1340023150,12380,12380,12380,12380,0
|
|
20230602,165800,1340023150,12380,12380,12380,12380,0
|
|
20230602,165700,1340023150,12380,12380,12380,12380,0
|
|
20230602,165600,1340023150,12380,12380,12380,12380,0
|
|
20230602,165500,1340023150,12380,12380,12380,12380,0
|
|
20230602,165400,1340023150,12380,12380,12380,12380,0
|
|
20230602,165300,1340023150,12380,12380,12380,12380,0
|
|
20230602,165200,1340023150,12380,12380,12380,12380,0
|
|
20230602,165100,1340023150,12380,12380,12380,12380,0
|
|
20230602,165000,1340023150,12380,12380,12380,12380,783
|
|
20230602,164900,1340023150,12380,12380,12380,12380,0
|
|
20230602,164800,1340023150,12380,12380,12380,12380,0
|
|
20230602,164700,1340023150,12380,12380,12380,12380,0
|
|
20230602,164600,1340023150,12380,12380,12380,12380,0
|
|
20230602,164500,1340023150,12380,12380,12380,12380,0
|
|
20230602,164400,1340023150,12380,12380,12380,12380,0
|
|
20230602,164300,1340023150,12380,12380,12380,12380,0
|
|
20230602,164200,1340023150,12380,12380,12380,12380,0
|
|
20230602,164100,1340023150,12380,12380,12380,12380,0
|
|
20230602,164000,1340023150,12380,12380,12380,12380,0
|
|
20230602,163900,1340023150,12380,12380,12380,12380,0
|
|
20230602,163800,1340023150,12380,12380,12380,12380,0
|
|
20230602,163700,1340023150,12380,12380,12380,12380,0
|
|
20230602,163600,1340023150,12380,12380,12380,12380,0
|
|
20230602,163500,1340023150,12380,12380,12380,12380,0
|
|
20230602,163400,1340023150,12380,12380,12380,12380,0
|
|
20230602,163300,1340023150,12380,12380,12380,12380,0
|
|
20230602,163200,1340023150,12380,12380,12380,12380,0
|
|
20230602,163100,1340023150,12380,12380,12380,12380,0
|
|
20230602,163000,1340023150,12380,12380,12380,12380,0
|
|
20230602,162900,1340023150,12380,12380,12380,12380,0
|
|
20230602,162800,1340023150,12380,12380,12380,12380,0
|
|
20230602,162700,1340023150,12380,12380,12380,12380,0
|
|
20230602,162600,1340023150,12380,12380,12380,12380,0
|
|
20230602,162500,1340023150,12380,12380,12380,12380,0
|
|
20230602,162400,1340023150,12380,12380,12380,12380,0
|
|
20230602,162300,1340023150,12380,12380,12380,12380,0
|
|
20230602,162200,1340023150,12380,12380,12380,12380,0
|
|
20230602,162100,1340023150,12380,12380,12380,12380,0
|
|
20230602,162000,1340023150,12380,12380,12380,12380,783
|
|
20230602,161900,1340023150,12380,12380,12380,12380,0
|
|
20230602,161800,1340023150,12380,12380,12380,12380,0
|
|
20230602,161700,1340023150,12380,12380,12380,12380,0
|
|
20230602,161600,1340023150,12380,12380,12380,12380,0
|
|
20230602,161500,1340023150,12380,12380,12380,12380,0
|
|
20230602,161400,1340023150,12380,12380,12380,12380,0
|
|
20230602,161300,1340023150,12380,12380,12380,12380,0
|
|
20230602,161200,1340023150,12380,12380,12380,12380,0
|
|
20230602,161100,1340023150,12380,12380,12380,12380,0
|
|
20230602,161000,1340023150,12380,12380,12380,12380,0
|
|
20230602,160900,1340023150,12380,12380,12380,12380,0
|
|
20230602,160800,1340023150,12380,12380,12380,12380,0
|
|
20230602,160700,1340023150,12380,12380,12380,12380,0
|
|
20230602,160600,1340023150,12380,12380,12380,12380,0
|
|
20230602,160500,1340023150,12380,12380,12380,12380,0
|
|
20230602,160400,1340023150,12380,12380,12380,12380,0
|
|
20230602,160300,1340023150,12380,12380,12380,12380,0
|
|
20230602,160200,1340023150,12380,12380,12380,12380,0
|
|
20230602,160100,1340023150,12380,12380,12380,12380,0
|
|
20230602,160000,1340023150,12380,12380,12380,12380,0
|
|
20230602,155900,1340023150,12380,12380,12380,12380,0
|
|
20230602,155800,1340023150,12380,12380,12380,12380,0
|
|
20230602,155700,1340023150,12380,12380,12380,12380,0
|
|
20230602,155600,1340023150,12380,12380,12380,12380,0
|
|
20230602,155500,1340023150,12380,12380,12380,12380,0
|
|
20230602,155400,1340023150,12380,12380,12380,12380,0
|
|
20230602,155300,1340023150,12380,12380,12380,12380,0
|
|
20230602,155200,1340023150,12380,12380,12380,12380,0
|
|
20230602,155100,1340023150,12380,12380,12380,12380,0
|
|
20230602,155000,1340023150,12380,12380,12380,12380,783
|
|
20230602,154900,1340023150,12380,12380,12380,12380,0
|
|
20230602,154800,1340023150,12380,12380,12380,12380,0
|
|
20230602,154700,1340023150,12380,12380,12380,12380,0
|
|
20230602,154600,1340023150,12380,12380,12380,12380,0
|
|
20230602,154500,1340023150,12380,12380,12380,12380,0
|
|
20230602,154400,1340023150,12380,12380,12380,12380,0
|
|
20230602,154300,1340023150,12380,12380,12380,12380,0
|
|
20230602,154200,1340023150,12380,12380,12380,12380,0
|
|
20230602,154100,1340023150,12380,12380,12380,12380,0
|
|
20230602,154000,1340023150,12380,12380,12380,12380,0
|
|
20230602,153900,1340023150,12380,12380,12380,12380,0
|
|
20230602,153800,1340023150,12380,12380,12380,12380,0
|
|
20230602,153700,1340023150,12380,12380,12380,12380,0
|
|
20230602,153600,1340023150,12380,12380,12380,12380,0
|
|
20230602,153500,1340023150,12380,12380,12380,12380,0
|
|
20230602,153400,1340023150,12380,12380,12380,12380,0
|
|
20230602,153300,1340023150,12380,12380,12380,12380,0
|
|
20230602,153200,1340023150,12380,12380,12380,12380,0
|
|
20230602,153100,1340023150,12380,12380,12380,12380,0
|
|
20230602,153000,1340023150,12380,12380,12380,12380,783
|
|
20230602,152900,1330329610,12360,12360,12360,12360,0
|
|
20230602,152800,1330329610,12360,12360,12360,12360,0
|
|
20230602,152700,1330329610,12360,12360,12360,12360,0
|
|
20230602,152600,1330329610,12360,12360,12360,12360,0
|
|
20230602,152500,1330329610,12360,12360,12360,12360,0
|
|
20230602,152400,1330329610,12360,12360,12360,12360,0
|
|
20230602,152300,1330329610,12360,12360,12360,12360,0
|
|
20230602,152200,1330329610,12360,12360,12360,12360,0
|
|
20230602,152100,1330329610,12360,12360,12360,12360,0
|
|
20230602,152000,1330329610,12360,12360,12360,12360,0
|
|
20230602,151900,1330329610,12360,12360,12370,12360,86
|
|
20230602,151800,1329266140,12350,12350,12350,12350,0
|
|
20230602,151700,1329266140,12350,12350,12350,12350,500
|
|
20230602,151600,1323091140,12350,12360,12360,12340,368
|
|
20230602,151500,1318546290,12350,12350,12350,12350,980
|
|
20230602,151400,1306443290,12350,12350,12350,12350,0
|
|
20230602,151300,1306443290,12350,12360,12360,12350,19
|
|
20230602,151200,1306208550,12360,12380,12380,12360,33
|
|
20230602,151100,1305800130,12380,12380,12380,12380,26
|
|
20230602,151000,1305478250,12340,12340,12340,12340,4
|
|
20230602,150900,1305428890,12340,12340,12340,12340,2
|
|
20230602,150800,1305404210,12380,12340,12390,12340,5213
|
|
20230602,150700,1240863700,12350,12350,12350,12350,52
|
|
20230602,150600,1240221500,12370,12350,12370,12350,11
|
|
20230602,150500,1240085590,12360,12360,12360,12360,200
|
|
20230602,150400,1237613590,12360,12360,12360,12360,0
|
|
20230602,150300,1237613590,12360,12350,12370,12350,671
|
|
20230602,150200,1229320700,12350,12350,12350,12350,0
|
|
20230602,150100,1229320700,12350,12300,12350,12260,440
|
|
20230602,150000,1223901120,12260,12300,12320,12250,1420
|
|
20230602,145900,1206464860,12300,12310,12310,12300,1430
|
|
20230602,145800,1188875550,12300,12300,12300,12300,0
|
|
20230602,145700,1188875550,12300,12300,12310,12300,171
|
|
20230602,145600,1186772050,12320,12320,12320,12320,150
|
|
20230602,145500,1184924050,12300,12310,12310,12300,545
|
|
20230602,145400,1178220540,12300,12300,12300,12300,0
|
|
20230602,145300,1178220540,12300,12320,12320,12300,528
|
|
20230602,145200,1171723860,12320,12340,12340,12320,205
|
|
20230602,145100,1169198230,12350,12350,12350,12350,3
|
|
20230602,145000,1169161180,12340,12340,12340,12340,0
|
|
20230602,144900,1169161180,12340,12340,12340,12340,0
|
|
20230602,144800,1169161180,12340,12320,12340,12320,834
|
|
20230602,144700,1158886280,12330,12340,12340,12330,71
|
|
20230602,144600,1158010160,12340,12360,12360,12340,547
|
|
20230602,144500,1151257590,12370,12370,12370,12370,370
|
|
20230602,144400,1146680690,12380,12380,12380,12380,0
|
|
20230602,144300,1146680690,12380,12370,12380,12370,52
|
|
20230602,144200,1146037010,12390,12390,12390,12390,35
|
|
20230602,144100,1145603360,12390,12390,12390,12390,0
|
|
20230602,144000,1145603360,12390,12390,12390,12390,11
|
|
20230602,143900,1145467070,12390,12390,12390,12390,81
|
|
20230602,143800,1144463480,12380,12390,12390,12380,36
|
|
20230602,143700,1144017540,12390,12390,12390,12390,0
|
|
20230602,143600,1144017540,12390,12390,12390,12390,2
|
|
20230602,143500,1143992760,12390,12390,12390,12390,0
|
|
20230602,143400,1143992760,12390,12390,12390,12340,197
|
|
20230602,143300,1141557640,12390,12390,12390,12390,1
|
|
20230602,143200,1141545250,12390,12380,12390,12380,300
|
|
20230602,143100,1137829110,12360,12360,12360,12360,0
|
|
20230602,143000,1137829110,12360,12360,12360,12360,1
|
|
20230602,142900,1137816750,12380,12380,12380,12380,0
|
|
20230602,142800,1137816750,12380,12370,12380,12370,11
|
|
20230602,142700,1137680660,12370,12360,12370,12360,2
|
|
20230602,142600,1137655930,12340,12390,12390,12340,1411
|
|
20230602,142500,1120174640,12390,12390,12390,12390,1529
|
|
20230602,142400,1101230330,12380,12380,12380,12380,138
|
|
20230602,142300,1099521890,12380,12340,12380,12340,72
|
|
20230602,142200,1098630900,12340,12340,12340,12340,0
|
|
20230602,142100,1098630900,12340,12340,12340,12340,10
|
|
20230602,142000,1098507500,12320,12320,12390,12320,6122
|
|
20230602,141900,1022952810,12300,12320,12320,12300,18
|
|
20230602,141800,1022731320,12350,12350,12350,12350,0
|
|
20230602,141700,1022731320,12350,12350,12350,12350,0
|
|
20230602,141600,1022731320,12350,12350,12350,12350,1
|
|
20230602,141500,1022718970,12350,12350,12350,12350,48
|
|
20230602,141400,1022126170,12350,12350,12350,12350,40
|
|
20230602,141300,1021632170,12310,12310,12310,12310,64
|
|
20230602,141200,1020844330,12310,12310,12310,12310,50
|
|
20230602,141100,1020228830,12310,12310,12310,12300,101
|
|
20230602,141000,1018986460,12300,12310,12310,12300,624
|
|
20230602,140900,1011305030,12300,12310,12310,12300,1100
|
|
20230602,140800,997774570,12310,12310,12310,12310,20
|
|
20230602,140700,997528370,12310,12310,12310,12310,15
|
|
20230602,140600,997343720,12310,12310,12310,12310,10
|
|
20230602,140500,997220620,12310,12310,12310,12310,0
|
|
20230602,140400,997220620,12310,12310,12310,12310,2
|
|
20230602,140300,997196000,12280,12280,12280,12280,0
|
|
20230602,140200,997196000,12280,12310,12310,12280,657
|
|
20230602,140100,989123310,12300,12310,12310,12300,764
|
|
20230602,140000,979724770,12320,12320,12320,12320,0
|
|
20230602,135900,979724770,12320,12340,12340,12320,224
|
|
20230602,135800,976963730,12350,12350,12350,12350,0
|
|
20230602,135700,976963730,12350,12350,12350,12350,20
|
|
20230602,135600,976716730,12350,12360,12360,12350,8
|
|
20230602,135500,976617900,12350,12350,12350,12350,0
|
|
20230602,135400,976617900,12350,12350,12350,12350,0
|
|
20230602,135300,976617900,12350,12350,12350,12350,87
|
|
20230602,135200,975543450,12350,12370,12370,12350,244
|
|
20230602,135100,972525830,12370,12370,12370,12370,6
|
|
20230602,135000,972451610,12360,12360,12360,12360,815
|
|
20230602,134900,962378210,12360,12360,12360,12360,3
|
|
20230602,134800,962341130,12370,12390,12390,12370,10
|
|
20230602,134700,962217370,12390,12390,12390,12390,50
|
|
20230602,134600,961597870,12400,12400,12400,12400,270
|
|
20230602,134500,958249870,12400,12400,12400,12400,0
|
|
20230602,134400,958249870,12400,12390,12400,12390,1289
|
|
20230602,134300,942276260,12390,12390,12390,12390,1
|
|
20230602,134200,942263870,12400,12400,12400,12400,10
|
|
20230602,134100,942139870,12400,12400,12400,12400,0
|
|
20230602,134000,942139870,12400,12400,12400,12400,0
|
|
20230602,133900,942139870,12400,12400,12400,12400,101
|
|
20230602,133800,940887470,12400,12400,12410,12400,695
|
|
20230602,133700,932268860,12400,12400,12400,12400,583
|
|
20230602,133600,925039660,12400,12410,12410,12400,1512
|
|
20230602,133500,906290460,12420,12380,12420,12380,2114
|
|
20230602,133400,880093980,12370,12360,12370,12360,289
|
|
20230602,133300,876520580,12360,12360,12360,12360,297
|
|
20230602,133200,872849660,12350,12350,12350,12350,15
|
|
20230602,133100,872664410,12360,12340,12360,12330,504
|
|
20230602,133000,866446190,12340,12350,12350,12340,120
|
|
20230602,132900,864965190,12350,12350,12350,12350,203
|
|
20230602,132800,862458140,12320,12330,12330,12320,87
|
|
20230602,132700,861385590,12330,12340,12340,12330,230
|
|
20230602,132600,858548680,12340,12360,12360,12340,52
|
|
20230602,132500,857906000,12360,12360,12360,12360,120
|
|
20230602,132400,856422800,12360,12360,12360,12360,281
|
|
20230602,132300,852949640,12360,12360,12370,12360,51
|
|
20230602,132200,852319270,12360,12360,12360,12360,16
|
|
20230602,132100,852121510,12360,12390,12390,12360,496
|
|
20230602,132000,845980550,12390,12330,12400,12330,1201
|
|
20230602,131900,831131040,12340,12300,12340,12300,1265
|
|
20230602,131800,815541640,12310,12320,12320,12310,189
|
|
20230602,131700,813213880,12310,12310,12310,12310,92
|
|
20230602,131600,812081360,12310,12300,12310,12300,158
|
|
20230602,131500,810136640,12280,12280,12280,12280,10
|
|
20230602,131400,810013840,12270,12270,12270,12270,40
|
|
20230602,131300,809523040,12300,12270,12300,12270,135
|
|
20230602,131200,807862840,12270,12300,12300,12270,70
|
|
20230602,131100,807001870,12320,12320,12320,12320,0
|
|
20230602,131000,807001870,12320,12320,12320,12320,0
|
|
20230602,130900,807001870,12320,12320,12320,12320,1324
|
|
20230602,130800,790690190,12320,12320,12330,12320,16
|
|
20230602,130700,790493050,12320,12320,12350,12320,398
|
|
20230602,130600,785584230,12330,12330,12330,12320,13
|
|
20230602,130500,785423960,12320,12320,12330,12310,118
|
|
20230602,130400,783970270,12260,12340,12340,12260,594
|
|
20230602,130300,776675120,12320,12290,12320,12290,930
|
|
20230602,130200,765235790,12300,12280,12300,12250,1001
|
|
20230602,130100,752932550,12270,12240,12270,12240,4286
|
|
20230602,130000,700430180,12240,12240,12240,12240,476
|
|
20230602,125900,694603940,12240,12240,12240,12240,160
|
|
20230602,125800,692645540,12240,12240,12240,12240,300
|
|
20230602,125700,688973540,12240,12240,12240,12240,0
|
|
20230602,125600,688973540,12240,12180,12240,12180,41
|
|
20230602,125500,688473500,12240,12200,12240,12200,1000
|
|
20230602,125400,676255750,12200,12180,12200,12180,5
|
|
20230602,125300,676194790,12200,12200,12200,12200,10
|
|
20230602,125200,676072790,12200,12200,12200,12200,0
|
|
20230602,125100,676072790,12200,12200,12200,12200,5
|
|
20230602,125000,676011790,12180,12180,12180,12180,3
|
|
20230602,124900,675975250,12180,12230,12230,12180,152
|
|
20230602,124800,674116790,12220,12220,12220,12220,59
|
|
20230602,124700,673395810,12180,12200,12200,12180,11
|
|
20230602,124600,673261800,12180,12180,12180,12180,0
|
|
20230602,124500,673261800,12180,12180,12180,12180,101
|
|
20230602,124400,672031620,12180,12230,12230,12180,210
|
|
20230602,124300,669463820,12230,12230,12230,12230,1
|
|
20230602,124200,669451590,12180,12180,12180,12180,290
|
|
20230602,124100,665919390,12240,12240,12240,12240,0
|
|
20230602,124000,665919390,12240,12240,12240,12240,0
|
|
20230602,123900,665919390,12240,12180,12240,12180,47
|
|
20230602,123800,665346870,12240,12240,12240,12240,0
|
|
20230602,123700,665346870,12240,12240,12240,12240,0
|
|
20230602,123600,665346870,12240,12240,12240,12240,187
|
|
20230602,123500,663057990,12170,12180,12180,12170,290
|
|
20230602,123400,659528600,12240,12170,12240,12170,5
|
|
20230602,123300,659467680,12170,12190,12190,12170,68
|
|
20230602,123200,658639600,12240,12240,12240,12240,0
|
|
20230602,123100,658639600,12240,12240,12240,12240,0
|
|
20230602,123000,658639600,12240,12240,12240,12240,5
|
|
20230602,122900,658578400,12240,12240,12240,12240,3
|
|
20230602,122800,658541680,12240,12240,12240,12240,0
|
|
20230602,122700,658541680,12240,12240,12240,12240,4
|
|
20230602,122600,658492720,12250,12250,12250,12150,1003
|
|
20230602,122500,646287160,12210,12240,12250,12200,2162
|
|
20230602,122400,619886620,12230,12220,12230,12220,727
|
|
20230602,122300,610995420,12220,12230,12230,12220,127
|
|
20230602,122200,609442480,12230,12230,12230,12220,291
|
|
20230602,122100,605884370,12230,12230,12230,12230,203
|
|
20230602,122000,603401680,12250,12250,12250,12250,31
|
|
20230602,121900,603021930,12230,12230,12230,12230,37
|
|
20230602,121800,602569420,12250,12250,12250,12250,0
|
|
20230602,121700,602569420,12250,12250,12250,12240,171
|
|
20230602,121600,600474720,12250,12250,12250,12250,202
|
|
20230602,121500,598000220,12250,12250,12250,12250,0
|
|
20230602,121400,598000220,12250,12260,12260,12250,28
|
|
20230602,121300,597657170,12270,12240,12270,12240,190
|
|
20230602,121200,595329730,12270,12270,12270,12260,133
|
|
20230602,121100,593698270,12260,12260,12260,12260,376
|
|
20230602,121000,589088510,12260,12260,12260,12260,0
|
|
20230602,120900,589088510,12260,12240,12260,12240,114
|
|
20230602,120800,587692970,12240,12220,12240,12220,11
|
|
20230602,120700,587558530,12240,12240,12240,12220,282
|
|
20230602,120600,584109450,12250,12240,12250,12240,82
|
|
20230602,120500,583105740,12220,12220,12220,12220,0
|
|
20230602,120400,583105740,12220,12220,12220,12220,42
|
|
20230602,120300,582592500,12250,12250,12250,12250,0
|
|
20230602,120200,582592500,12250,12260,12260,12210,5
|
|
20230602,120100,582531360,12270,12260,12280,12260,234
|
|
20230602,120000,579659070,12280,12260,12280,12260,50
|
|
20230602,115900,579045150,12280,12220,12280,12220,79
|
|
20230602,115800,578076810,12240,12240,12240,12240,11
|
|
20230602,115700,577942170,12250,12270,12280,12240,448
|
|
20230602,115600,572451620,12280,12270,12290,12270,383
|
|
20230602,115500,567746720,12270,12240,12270,12240,351
|
|
20230602,115400,563448110,12240,12210,12250,12210,1402
|
|
20230602,115300,546316460,12210,12170,12210,12170,3003
|
|
20230602,115200,509742760,12170,12170,12170,12170,250
|
|
20230602,115100,506700260,12170,12170,12170,12170,129
|
|
20230602,115000,505130330,12160,12160,12160,12160,10
|
|
20230602,114900,505008730,12170,12170,12170,12170,109
|
|
20230602,114800,503682200,12170,12160,12170,12160,341
|
|
20230602,114700,499532320,12170,12170,12170,12170,10
|
|
20230602,114600,499410620,12170,12150,12170,12150,1247
|
|
20230602,114500,484259550,12150,12150,12150,12150,1076
|
|
20230602,114400,471186150,12110,12150,12150,12110,10
|
|
20230602,114300,471065010,12110,12110,12110,12110,44
|
|
20230602,114200,470532170,12150,12150,12150,12150,26
|
|
20230602,114100,470216270,12150,12150,12150,12150,10
|
|
20230602,114000,470094770,12100,12100,12100,12100,100
|
|
20230602,113900,468884770,12100,12100,12100,12100,130
|
|
20230602,113800,467311770,12150,12150,12150,12150,200
|
|
20230602,113700,464881770,12150,12150,12150,12150,0
|
|
20230602,113600,464881770,12150,12140,12150,12140,600
|
|
20230602,113500,457595260,12140,12150,12150,12070,235
|
|
20230602,113400,454756310,12160,12150,12160,12060,85
|
|
20230602,113300,453730180,12160,12150,12160,12150,35
|
|
20230602,113200,453304770,12150,12160,12160,12060,615
|
|
20230602,113100,445873660,12180,12180,12180,12180,0
|
|
20230602,113000,445873660,12180,12180,12180,12180,1
|
|
20230602,112900,445861480,12160,12180,12180,12160,71
|
|
20230602,112800,444997340,12180,12170,12180,12170,138
|
|
20230602,112700,443317750,12170,12190,12190,12170,411
|
|
20230602,112600,438310300,12200,12170,12200,12170,695
|
|
20230602,112500,429846170,12180,12180,12180,12180,0
|
|
20230602,112400,429846170,12180,12160,12180,12160,994
|
|
20230602,112300,417748310,12160,12140,12160,12140,486
|
|
20230602,112200,411844640,12140,12120,12140,12120,243
|
|
20230602,112100,408898040,12130,12110,12130,12110,101
|
|
20230602,112000,407674910,12130,12130,12130,12130,572
|
|
20230602,111900,400736550,12130,12120,12130,12120,283
|
|
20230602,111800,397306580,12120,12120,12120,12110,284
|
|
20230602,111700,393864950,12120,12120,12130,12050,566
|
|
20230602,111600,387007600,12130,12050,12130,12050,3482
|
|
20230602,111500,344941870,12050,12050,12050,12050,0
|
|
20230602,111400,344941870,12050,12050,12050,12050,333
|
|
20230602,111300,340929220,12050,12050,12050,12050,56
|
|
20230602,111200,340254420,12050,12050,12050,12050,10
|
|
20230602,111100,340133920,12050,12040,12050,12040,17
|
|
20230602,111000,339929220,12040,12040,12040,12040,20
|
|
20230602,110900,339688420,12050,12050,12050,12050,5
|
|
20230602,110800,339628170,12050,12040,12050,12040,15
|
|
20230602,110700,339447560,12050,12050,12050,12050,0
|
|
20230602,110600,339447560,12050,12050,12050,12050,0
|
|
20230602,110500,339447560,12050,12050,12050,12050,0
|
|
20230602,110400,339447560,12050,12030,12050,12030,31
|
|
20230602,110300,339074610,12000,12040,12040,12000,516
|
|
20230602,110200,332872300,12050,12050,12050,12050,1
|
|
20230602,110100,332860250,12040,12040,12040,12040,44
|
|
20230602,110000,332330490,12030,12030,12030,12030,93
|
|
20230602,105900,331211700,12030,12030,12030,12030,30
|
|
20230602,105800,330850800,12030,12030,12030,12030,0
|
|
20230602,105700,330850800,12030,12030,12030,12030,0
|
|
20230602,105600,330850800,12030,12030,12030,12030,0
|
|
20230602,105500,330850800,12030,12030,12030,12030,0
|
|
20230602,105400,330850800,12030,12030,12030,12030,0
|
|
20230602,105300,330850800,12030,12030,12030,12030,283
|
|
20230602,105200,327446310,12040,12040,12040,12040,30
|
|
20230602,105100,327085110,12040,12040,12040,12040,0
|
|
20230602,105000,327085110,12040,12040,12040,12040,0
|
|
20230602,104900,327085110,12040,12040,12040,12040,62
|
|
20230602,104800,326338630,12040,12040,12040,12040,0
|
|
20230602,104700,326338630,12040,12050,12050,12040,155
|
|
20230602,104600,324472400,12050,12050,12050,12050,0
|
|
20230602,104500,324472400,12050,12050,12050,12050,0
|
|
20230602,104400,324472400,12050,12050,12050,12050,10
|
|
20230602,104300,324351900,12050,12060,12060,12050,327
|
|
20230602,104200,320410550,12060,12060,12060,12060,182
|
|
20230602,104100,318215630,12060,12070,12070,12060,45
|
|
20230602,104000,317672730,12070,12070,12070,12070,83
|
|
20230602,103900,316670920,12070,12070,12070,12070,130
|
|
20230602,103800,315101820,12070,12080,12080,12070,1180
|
|
20230602,103700,300852120,12080,12040,12080,12040,863
|
|
20230602,103600,290446500,12030,12010,12030,12010,788
|
|
20230602,103500,280977390,12000,12000,12000,12000,6
|
|
20230602,103400,280905390,12000,12000,12000,12000,50
|
|
20230602,103300,280305390,12000,12000,12000,12000,10
|
|
20230602,103200,280185390,12000,12000,12000,12000,110
|
|
20230602,103100,278865390,11980,11960,11980,11960,1370
|
|
20230602,103000,262460590,11960,11960,11960,11960,110
|
|
20230602,102900,261144990,11930,11930,11930,11930,0
|
|
20230602,102800,261144990,11930,11930,11930,11930,0
|
|
20230602,102700,261144990,11930,11930,11930,11930,0
|
|
20230602,102600,261144990,11930,11930,11930,11930,0
|
|
20230602,102500,261144990,11930,11930,11930,11930,0
|
|
20230602,102400,261144990,11930,11970,11980,11930,1031
|
|
20230602,102300,248793960,11980,11980,11980,11980,0
|
|
20230602,102200,248793960,11980,11970,11980,11970,495
|
|
20230602,102100,242864810,11970,11970,11970,11970,5
|
|
20230602,102000,242804960,11970,11940,11970,11920,440
|
|
20230602,101900,237557610,11950,11950,11950,11950,104
|
|
20230602,101800,236314810,11980,11960,11980,11960,6
|
|
20230602,101700,236243010,11980,11980,11980,11980,0
|
|
20230602,101600,236243010,11980,11980,11980,11980,0
|
|
20230602,101500,236243010,11980,11950,11980,11950,158
|
|
20230602,101400,234354370,11940,11940,11940,11940,566
|
|
20230602,101300,227596330,11940,11940,11940,11940,3
|
|
20230602,101200,227560510,11940,11940,11940,11940,10
|
|
20230602,101100,227441110,11940,11940,11940,11940,3
|
|
20230602,101000,227405290,11930,11930,11930,11930,0
|
|
20230602,100900,227405290,11930,11930,11930,11930,2
|
|
20230602,100800,227381430,11930,11930,11930,11930,4
|
|
20230602,100700,227333710,11930,11930,11930,11930,0
|
|
20230602,100600,227333710,11930,11930,11930,11930,3
|
|
20230602,100500,227297920,11930,11900,11930,11900,31
|
|
20230602,100400,226928990,11900,11900,11900,11900,0
|
|
20230602,100300,226928990,11900,11900,11900,11900,9
|
|
20230602,100200,226821890,11900,11900,11900,11900,17
|
|
20230602,100100,226619590,11900,11910,11910,11900,669
|
|
20230602,100000,218657900,11910,11910,11910,11910,0
|
|
20230602,095900,218657900,11910,11930,11930,11910,10
|
|
20230602,095800,218538700,11930,11930,11930,11930,2
|
|
20230602,095700,218514840,11930,11930,11930,11930,100
|
|
20230602,095600,217321840,11930,11930,11930,11930,0
|
|
20230602,095500,217321840,11930,11930,11930,11930,2
|
|
20230602,095400,217297980,11930,11930,11930,11930,46
|
|
20230602,095300,216749200,11900,11910,11910,11900,9
|
|
20230602,095200,216642020,11900,11890,11900,11890,1137
|
|
20230602,095100,203111910,11900,11910,11910,11890,479
|
|
20230602,095000,197411460,11910,11920,11920,11910,48
|
|
20230602,094900,196839630,11940,11920,11940,11910,194
|
|
20230602,094800,194524270,11920,11940,11940,11920,153
|
|
20230602,094700,192697960,11940,11950,11950,11940,1100
|
|
20230602,094600,179560180,11950,11960,11960,11950,18
|
|
20230602,094500,179344910,11960,11960,11960,11960,104
|
|
20230602,094400,178101070,11990,11960,11990,11960,23
|
|
20230602,094300,177825610,11960,11960,11970,11960,72
|
|
20230602,094200,176964340,11960,11960,11960,11960,0
|
|
20230602,094100,176964340,11960,11990,11990,11960,206
|
|
20230602,094000,174498820,11990,11990,11990,11990,6
|
|
20230602,093900,174426880,12000,12000,12000,12000,0
|
|
20230602,093800,174426880,12000,11990,12000,11990,300
|
|
20230602,093700,170827880,11970,11970,11970,11970,1
|
|
20230602,093600,170815910,11970,12000,12000,11960,528
|
|
20230602,093500,164480670,12020,12020,12020,12020,5
|
|
20230602,093400,164420570,12020,12020,12030,12020,125
|
|
20230602,093300,162917310,12010,12010,12010,12010,200
|
|
20230602,093200,160515310,12010,12020,12030,12010,48
|
|
20230602,093100,159938540,12010,12010,12010,12010,0
|
|
20230602,093000,159938540,12010,12010,12010,12010,10
|
|
20230602,092900,159818440,12010,12030,12030,12010,497
|
|
20230602,092800,153847450,12040,12040,12040,12040,226
|
|
20230602,092700,151126410,12050,12040,12050,12040,1035
|
|
20230602,092600,138655860,12040,12030,12040,12010,580
|
|
20230602,092500,131678440,12030,12030,12030,12010,188
|
|
20230602,092400,129419200,12040,12040,12040,12040,0
|
|
20230602,092300,129419200,12040,12010,12060,12010,1136
|
|
20230602,092200,115742370,12000,11960,12000,11960,834
|
|
20230602,092100,105741900,11990,11990,11990,11990,317
|
|
20230602,092000,101941070,11980,11950,11980,11950,54
|
|
20230602,091900,101294240,11980,11970,11980,11970,1365
|
|
20230602,091800,84954190,11970,11950,11970,11950,89
|
|
20230602,091700,83890300,11950,11940,11950,11940,107
|
|
20230602,091600,82611950,11950,11940,11950,11940,103
|
|
20230602,091500,81382120,11930,11910,11930,11910,348
|
|
20230602,091400,77232260,11910,11880,11910,11880,35
|
|
20230602,091300,76816130,11880,11880,11880,11880,20
|
|
20230602,091200,76578530,11880,11910,11910,11880,194
|
|
20230602,091100,74269040,11920,11920,11920,11920,71
|
|
20230602,091000,73422720,11920,11900,11940,11900,1653
|
|
20230602,090900,53706140,11900,11850,11900,11850,284
|
|
20230602,090800,50327000,11850,11850,11850,11850,300
|
|
20230602,090700,46772000,11840,11820,11840,11820,100
|
|
20230602,090600,45589820,11820,11840,11840,11820,369
|
|
20230602,090500,41221650,11850,11850,11850,11850,41
|
|
20230602,090400,40735800,11850,11850,11850,11840,117
|
|
20230602,090300,39349440,11840,11850,11850,11840,796
|
|
20230602,090200,29922920,11850,11850,11850,11840,90
|
|
20230602,090100,28856430,11850,11840,11850,11840,256
|
|
20230602,090000,25825280,11840,11940,11940,11840,2168
|