684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,202100,274920420,13130,13130,13130,13130,49
|
|
20230602,202000,274920420,13130,13130,13130,13130,0
|
|
20230602,201900,274920420,13130,13130,13130,13130,0
|
|
20230602,201800,274920420,13130,13130,13130,13130,0
|
|
20230602,201700,274920420,13130,13130,13130,13130,0
|
|
20230602,201600,274920420,13130,13130,13130,13130,0
|
|
20230602,201500,274920420,13130,13130,13130,13130,0
|
|
20230602,201400,274920420,13130,13130,13130,13130,0
|
|
20230602,201300,274920420,13130,13130,13130,13130,0
|
|
20230602,201200,274920420,13130,13130,13130,13130,0
|
|
20230602,201100,274920420,13130,13130,13130,13130,0
|
|
20230602,201000,274920420,13130,13130,13130,13130,0
|
|
20230602,200900,274920420,13130,13130,13130,13130,0
|
|
20230602,200800,274920420,13130,13130,13130,13130,0
|
|
20230602,200700,274920420,13130,13130,13130,13130,0
|
|
20230602,200600,274920420,13130,13130,13130,13130,0
|
|
20230602,200500,274920420,13130,13130,13130,13130,0
|
|
20230602,200400,274920420,13130,13130,13130,13130,0
|
|
20230602,200300,274920420,13130,13130,13130,13130,0
|
|
20230602,200200,274920420,13130,13130,13130,13130,0
|
|
20230602,200100,274920420,13130,13130,13130,13130,0
|
|
20230602,200000,274920420,13130,13130,13130,13130,0
|
|
20230602,195900,274920420,13130,13130,13130,13130,0
|
|
20230602,195800,274920420,13130,13130,13130,13130,0
|
|
20230602,195700,274920420,13130,13130,13130,13130,0
|
|
20230602,195600,274920420,13130,13130,13130,13130,0
|
|
20230602,195500,274920420,13130,13130,13130,13130,0
|
|
20230602,195400,274920420,13130,13130,13130,13130,0
|
|
20230602,195300,274920420,13130,13130,13130,13130,0
|
|
20230602,195200,274920420,13130,13130,13130,13130,0
|
|
20230602,195100,274920420,13130,13130,13130,13130,49
|
|
20230602,195000,274920420,13130,13130,13130,13130,0
|
|
20230602,194900,274920420,13130,13130,13130,13130,0
|
|
20230602,194800,274920420,13130,13130,13130,13130,0
|
|
20230602,194700,274920420,13130,13130,13130,13130,0
|
|
20230602,194600,274920420,13130,13130,13130,13130,0
|
|
20230602,194500,274920420,13130,13130,13130,13130,0
|
|
20230602,194400,274920420,13130,13130,13130,13130,0
|
|
20230602,194300,274920420,13130,13130,13130,13130,0
|
|
20230602,194200,274920420,13130,13130,13130,13130,0
|
|
20230602,194100,274920420,13130,13130,13130,13130,0
|
|
20230602,194000,274920420,13130,13130,13130,13130,0
|
|
20230602,193900,274920420,13130,13130,13130,13130,0
|
|
20230602,193800,274920420,13130,13130,13130,13130,0
|
|
20230602,193700,274920420,13130,13130,13130,13130,0
|
|
20230602,193600,274920420,13130,13130,13130,13130,0
|
|
20230602,193500,274920420,13130,13130,13130,13130,0
|
|
20230602,193400,274920420,13130,13130,13130,13130,0
|
|
20230602,193300,274920420,13130,13130,13130,13130,0
|
|
20230602,193200,274920420,13130,13130,13130,13130,0
|
|
20230602,193100,274920420,13130,13130,13130,13130,0
|
|
20230602,193000,274920420,13130,13130,13130,13130,0
|
|
20230602,192900,274920420,13130,13130,13130,13130,0
|
|
20230602,192800,274920420,13130,13130,13130,13130,0
|
|
20230602,192700,274920420,13130,13130,13130,13130,0
|
|
20230602,192600,274920420,13130,13130,13130,13130,0
|
|
20230602,192500,274920420,13130,13130,13130,13130,0
|
|
20230602,192400,274920420,13130,13130,13130,13130,0
|
|
20230602,192300,274920420,13130,13130,13130,13130,0
|
|
20230602,192200,274920420,13130,13130,13130,13130,0
|
|
20230602,192100,274920420,13130,13130,13130,13130,49
|
|
20230602,192000,274920420,13130,13130,13130,13130,0
|
|
20230602,191900,274920420,13130,13130,13130,13130,0
|
|
20230602,191800,274920420,13130,13130,13130,13130,0
|
|
20230602,191700,274920420,13130,13130,13130,13130,0
|
|
20230602,191600,274920420,13130,13130,13130,13130,0
|
|
20230602,191500,274920420,13130,13130,13130,13130,0
|
|
20230602,191400,274920420,13130,13130,13130,13130,0
|
|
20230602,191300,274920420,13130,13130,13130,13130,0
|
|
20230602,191200,274920420,13130,13130,13130,13130,0
|
|
20230602,191100,274920420,13130,13130,13130,13130,0
|
|
20230602,191000,274920420,13130,13130,13130,13130,0
|
|
20230602,190900,274920420,13130,13130,13130,13130,0
|
|
20230602,190800,274920420,13130,13130,13130,13130,0
|
|
20230602,190700,274920420,13130,13130,13130,13130,0
|
|
20230602,190600,274920420,13130,13130,13130,13130,0
|
|
20230602,190500,274920420,13130,13130,13130,13130,0
|
|
20230602,190400,274920420,13130,13130,13130,13130,0
|
|
20230602,190300,274920420,13130,13130,13130,13130,0
|
|
20230602,190200,274920420,13130,13130,13130,13130,0
|
|
20230602,190100,274920420,13130,13130,13130,13130,0
|
|
20230602,190000,274920420,13130,13130,13130,13130,0
|
|
20230602,185900,274920420,13130,13130,13130,13130,0
|
|
20230602,185800,274920420,13130,13130,13130,13130,0
|
|
20230602,185700,274920420,13130,13130,13130,13130,0
|
|
20230602,185600,274920420,13130,13130,13130,13130,0
|
|
20230602,185500,274920420,13130,13130,13130,13130,0
|
|
20230602,185400,274920420,13130,13130,13130,13130,0
|
|
20230602,185300,274920420,13130,13130,13130,13130,0
|
|
20230602,185200,274920420,13130,13130,13130,13130,0
|
|
20230602,185100,274920420,13130,13130,13130,13130,49
|
|
20230602,185000,274920420,13130,13130,13130,13130,0
|
|
20230602,184900,274920420,13130,13130,13130,13130,0
|
|
20230602,184800,274920420,13130,13130,13130,13130,0
|
|
20230602,184700,274920420,13130,13130,13130,13130,0
|
|
20230602,184600,274920420,13130,13130,13130,13130,0
|
|
20230602,184500,274920420,13130,13130,13130,13130,0
|
|
20230602,184400,274920420,13130,13130,13130,13130,0
|
|
20230602,184300,274920420,13130,13130,13130,13130,0
|
|
20230602,184200,274920420,13130,13130,13130,13130,0
|
|
20230602,184100,274920420,13130,13130,13130,13130,0
|
|
20230602,184000,274920420,13130,13130,13130,13130,0
|
|
20230602,183900,274920420,13130,13130,13130,13130,0
|
|
20230602,183800,274920420,13130,13130,13130,13130,0
|
|
20230602,183700,274920420,13130,13130,13130,13130,0
|
|
20230602,183600,274920420,13130,13130,13130,13130,0
|
|
20230602,183500,274920420,13130,13130,13130,13130,0
|
|
20230602,183400,274920420,13130,13130,13130,13130,0
|
|
20230602,183300,274920420,13130,13130,13130,13130,0
|
|
20230602,183200,274920420,13130,13130,13130,13130,0
|
|
20230602,183100,274920420,13130,13130,13130,13130,0
|
|
20230602,183000,274920420,13130,13130,13130,13130,0
|
|
20230602,182900,274920420,13130,13130,13130,13130,0
|
|
20230602,182800,274920420,13130,13130,13130,13130,0
|
|
20230602,182700,274920420,13130,13130,13130,13130,0
|
|
20230602,182600,274920420,13130,13130,13130,13130,0
|
|
20230602,182500,274920420,13130,13130,13130,13130,0
|
|
20230602,182400,274920420,13130,13130,13130,13130,0
|
|
20230602,182300,274920420,13130,13130,13130,13130,0
|
|
20230602,182200,274920420,13130,13130,13130,13130,0
|
|
20230602,182100,274920420,13130,13130,13130,13130,49
|
|
20230602,182000,274920420,13130,13130,13130,13130,0
|
|
20230602,181900,274920420,13130,13130,13130,13130,0
|
|
20230602,181800,274920420,13130,13130,13130,13130,0
|
|
20230602,181700,274920420,13130,13130,13130,13130,0
|
|
20230602,181600,274920420,13130,13130,13130,13130,0
|
|
20230602,181500,274920420,13130,13130,13130,13130,0
|
|
20230602,181400,274920420,13130,13130,13130,13130,0
|
|
20230602,181300,274920420,13130,13130,13130,13130,0
|
|
20230602,181200,274920420,13130,13130,13130,13130,0
|
|
20230602,181100,274920420,13130,13130,13130,13130,0
|
|
20230602,181000,274920420,13130,13130,13130,13130,0
|
|
20230602,180900,274920420,13130,13130,13130,13130,0
|
|
20230602,180800,274920420,13130,13130,13130,13130,0
|
|
20230602,180700,274920420,13130,13130,13130,13130,0
|
|
20230602,180600,274920420,13130,13130,13130,13130,0
|
|
20230602,180500,274920420,13130,13130,13130,13130,0
|
|
20230602,180400,274920420,13130,13130,13130,13130,0
|
|
20230602,180300,274920420,13130,13130,13130,13130,0
|
|
20230602,180200,274920420,13130,13130,13130,13130,0
|
|
20230602,180100,274920420,13130,13130,13130,13130,0
|
|
20230602,180000,274920420,13130,13130,13130,13130,0
|
|
20230602,175900,274920420,13130,13130,13130,13130,0
|
|
20230602,175800,274920420,13130,13130,13130,13130,0
|
|
20230602,175700,274920420,13130,13130,13130,13130,0
|
|
20230602,175600,274920420,13130,13130,13130,13130,0
|
|
20230602,175500,274920420,13130,13130,13130,13130,0
|
|
20230602,175400,274920420,13130,13130,13130,13130,0
|
|
20230602,175300,274920420,13130,13130,13130,13130,0
|
|
20230602,175200,274920420,13130,13130,13130,13130,0
|
|
20230602,175100,274920420,13130,13130,13130,13130,49
|
|
20230602,175000,274920420,13130,13130,13130,13130,0
|
|
20230602,174900,274920420,13130,13130,13130,13130,0
|
|
20230602,174800,274920420,13130,13130,13130,13130,0
|
|
20230602,174700,274920420,13130,13130,13130,13130,0
|
|
20230602,174600,274920420,13130,13130,13130,13130,0
|
|
20230602,174500,274920420,13130,13130,13130,13130,0
|
|
20230602,174400,274920420,13130,13130,13130,13130,0
|
|
20230602,174300,274920420,13130,13130,13130,13130,0
|
|
20230602,174200,274920420,13130,13130,13130,13130,0
|
|
20230602,174100,274920420,13130,13130,13130,13130,0
|
|
20230602,174000,274920420,13130,13130,13130,13130,0
|
|
20230602,173900,274920420,13130,13130,13130,13130,0
|
|
20230602,173800,274920420,13130,13130,13130,13130,0
|
|
20230602,173700,274920420,13130,13130,13130,13130,0
|
|
20230602,173600,274920420,13130,13130,13130,13130,0
|
|
20230602,173500,274920420,13130,13130,13130,13130,0
|
|
20230602,173400,274920420,13130,13130,13130,13130,0
|
|
20230602,173300,274920420,13130,13130,13130,13130,0
|
|
20230602,173200,274920420,13130,13130,13130,13130,0
|
|
20230602,173100,274920420,13130,13130,13130,13130,0
|
|
20230602,173000,274920420,13130,13130,13130,13130,0
|
|
20230602,172900,274920420,13130,13130,13130,13130,0
|
|
20230602,172800,274920420,13130,13130,13130,13130,0
|
|
20230602,172700,274920420,13130,13130,13130,13130,0
|
|
20230602,172600,274920420,13130,13130,13130,13130,0
|
|
20230602,172500,274920420,13130,13130,13130,13130,0
|
|
20230602,172400,274920420,13130,13130,13130,13130,0
|
|
20230602,172300,274920420,13130,13130,13130,13130,0
|
|
20230602,172200,274920420,13130,13130,13130,13130,0
|
|
20230602,172100,274920420,13130,13130,13130,13130,49
|
|
20230602,172000,274920420,13130,13130,13130,13130,0
|
|
20230602,171900,274920420,13130,13130,13130,13130,0
|
|
20230602,171800,274920420,13130,13130,13130,13130,0
|
|
20230602,171700,274920420,13130,13130,13130,13130,0
|
|
20230602,171600,274920420,13130,13130,13130,13130,0
|
|
20230602,171500,274920420,13130,13130,13130,13130,0
|
|
20230602,171400,274920420,13130,13130,13130,13130,0
|
|
20230602,171300,274920420,13130,13130,13130,13130,0
|
|
20230602,171200,274920420,13130,13130,13130,13130,0
|
|
20230602,171100,274920420,13130,13130,13130,13130,0
|
|
20230602,171000,274920420,13130,13130,13130,13130,0
|
|
20230602,170900,274920420,13130,13130,13130,13130,0
|
|
20230602,170800,274920420,13130,13130,13130,13130,0
|
|
20230602,170700,274920420,13130,13130,13130,13130,0
|
|
20230602,170600,274920420,13130,13130,13130,13130,0
|
|
20230602,170500,274920420,13130,13130,13130,13130,0
|
|
20230602,170400,274920420,13130,13130,13130,13130,0
|
|
20230602,170300,274920420,13130,13130,13130,13130,0
|
|
20230602,170200,274920420,13130,13130,13130,13130,0
|
|
20230602,170100,274920420,13130,13130,13130,13130,0
|
|
20230602,170000,274920420,13130,13130,13130,13130,0
|
|
20230602,165900,274920420,13130,13130,13130,13130,0
|
|
20230602,165800,274920420,13130,13130,13130,13130,0
|
|
20230602,165700,274920420,13130,13130,13130,13130,0
|
|
20230602,165600,274920420,13130,13130,13130,13130,0
|
|
20230602,165500,274920420,13130,13130,13130,13130,0
|
|
20230602,165400,274920420,13130,13130,13130,13130,0
|
|
20230602,165300,274920420,13130,13130,13130,13130,0
|
|
20230602,165200,274920420,13130,13130,13130,13130,0
|
|
20230602,165100,274920420,13130,13130,13130,13130,49
|
|
20230602,165000,274920420,13130,13130,13130,13130,0
|
|
20230602,164900,274920420,13130,13130,13130,13130,0
|
|
20230602,164800,274920420,13130,13130,13130,13130,0
|
|
20230602,164700,274920420,13130,13130,13130,13130,0
|
|
20230602,164600,274920420,13130,13130,13130,13130,0
|
|
20230602,164500,274920420,13130,13130,13130,13130,0
|
|
20230602,164400,274920420,13130,13130,13130,13130,0
|
|
20230602,164300,274920420,13130,13130,13130,13130,0
|
|
20230602,164200,274920420,13130,13130,13130,13130,0
|
|
20230602,164100,274920420,13130,13130,13130,13130,0
|
|
20230602,164000,274920420,13130,13130,13130,13130,0
|
|
20230602,163900,274920420,13130,13130,13130,13130,0
|
|
20230602,163800,274920420,13130,13130,13130,13130,0
|
|
20230602,163700,274920420,13130,13130,13130,13130,0
|
|
20230602,163600,274920420,13130,13130,13130,13130,0
|
|
20230602,163500,274920420,13130,13130,13130,13130,0
|
|
20230602,163400,274920420,13130,13130,13130,13130,0
|
|
20230602,163300,274920420,13130,13130,13130,13130,0
|
|
20230602,163200,274920420,13130,13130,13130,13130,0
|
|
20230602,163100,274920420,13130,13130,13130,13130,0
|
|
20230602,163000,274920420,13130,13130,13130,13130,0
|
|
20230602,162900,274920420,13130,13130,13130,13130,0
|
|
20230602,162800,274920420,13130,13130,13130,13130,0
|
|
20230602,162700,274920420,13130,13130,13130,13130,0
|
|
20230602,162600,274920420,13130,13130,13130,13130,0
|
|
20230602,162500,274920420,13130,13130,13130,13130,0
|
|
20230602,162400,274920420,13130,13130,13130,13130,0
|
|
20230602,162300,274920420,13130,13130,13130,13130,0
|
|
20230602,162200,274920420,13130,13130,13130,13130,0
|
|
20230602,162100,274920420,13130,13130,13130,13130,49
|
|
20230602,162000,274920420,13130,13130,13130,13130,0
|
|
20230602,161900,274920420,13130,13130,13130,13130,0
|
|
20230602,161800,274920420,13130,13130,13130,13130,0
|
|
20230602,161700,274920420,13130,13130,13130,13130,0
|
|
20230602,161600,274920420,13130,13130,13130,13130,0
|
|
20230602,161500,274920420,13130,13130,13130,13130,0
|
|
20230602,161400,274920420,13130,13130,13130,13130,0
|
|
20230602,161300,274920420,13130,13130,13130,13130,0
|
|
20230602,161200,274920420,13130,13130,13130,13130,0
|
|
20230602,161100,274920420,13130,13130,13130,13130,0
|
|
20230602,161000,274920420,13130,13130,13130,13130,0
|
|
20230602,160900,274920420,13130,13130,13130,13130,0
|
|
20230602,160800,274920420,13130,13130,13130,13130,0
|
|
20230602,160700,274920420,13130,13130,13130,13130,0
|
|
20230602,160600,274920420,13130,13130,13130,13130,0
|
|
20230602,160500,274920420,13130,13130,13130,13130,0
|
|
20230602,160400,274920420,13130,13130,13130,13130,0
|
|
20230602,160300,274920420,13130,13130,13130,13130,0
|
|
20230602,160200,274920420,13130,13130,13130,13130,0
|
|
20230602,160100,274920420,13130,13130,13130,13130,0
|
|
20230602,160000,274920420,13130,13130,13130,13130,0
|
|
20230602,155900,274920420,13130,13130,13130,13130,0
|
|
20230602,155800,274920420,13130,13130,13130,13130,0
|
|
20230602,155700,274920420,13130,13130,13130,13130,0
|
|
20230602,155600,274920420,13130,13130,13130,13130,0
|
|
20230602,155500,274920420,13130,13130,13130,13130,0
|
|
20230602,155400,274920420,13130,13130,13130,13130,0
|
|
20230602,155300,274920420,13130,13130,13130,13130,0
|
|
20230602,155200,274920420,13130,13130,13130,13130,0
|
|
20230602,155100,274920420,13130,13130,13130,13130,49
|
|
20230602,155000,274920420,13130,13130,13130,13130,0
|
|
20230602,154900,274920420,13130,13130,13130,13130,0
|
|
20230602,154800,274920420,13130,13130,13130,13130,0
|
|
20230602,154700,274920420,13130,13130,13130,13130,0
|
|
20230602,154600,274920420,13130,13130,13130,13130,0
|
|
20230602,154500,274920420,13130,13130,13130,13130,0
|
|
20230602,154400,274920420,13130,13130,13130,13130,0
|
|
20230602,154300,274920420,13130,13130,13130,13130,0
|
|
20230602,154200,274920420,13130,13130,13130,13130,0
|
|
20230602,154100,274920420,13130,13130,13130,13130,0
|
|
20230602,154000,274920420,13130,13130,13130,13130,0
|
|
20230602,153900,274920420,13130,13130,13130,13130,0
|
|
20230602,153800,274920420,13130,13130,13130,13130,0
|
|
20230602,153700,274920420,13130,13130,13130,13130,0
|
|
20230602,153600,274920420,13130,13130,13130,13130,0
|
|
20230602,153500,274920420,13130,13130,13130,13130,0
|
|
20230602,153400,274920420,13130,13130,13130,13130,0
|
|
20230602,153300,274920420,13130,13130,13130,13130,0
|
|
20230602,153200,274920420,13130,13130,13130,13130,0
|
|
20230602,153100,274920420,13130,13130,13130,13130,0
|
|
20230602,153000,274920420,13130,13130,13130,13130,49
|
|
20230602,152900,274277050,13140,13140,13140,13140,0
|
|
20230602,152800,274277050,13140,13140,13140,13140,0
|
|
20230602,152700,274277050,13140,13140,13140,13140,0
|
|
20230602,152600,274277050,13140,13140,13140,13140,0
|
|
20230602,152500,274277050,13140,13140,13140,13140,0
|
|
20230602,152400,274277050,13140,13140,13140,13140,0
|
|
20230602,152300,274277050,13140,13140,13140,13140,0
|
|
20230602,152200,274277050,13140,13140,13140,13140,0
|
|
20230602,152100,274277050,13140,13140,13140,13140,0
|
|
20230602,152000,274277050,13140,13140,13140,13140,0
|
|
20230602,151900,274277050,13140,13140,13140,13140,2
|
|
20230602,151800,274250770,13150,13120,13150,13120,374
|
|
20230602,151700,269337170,13120,13080,13120,13080,512
|
|
20230602,151600,262630390,13090,13090,13090,13090,1
|
|
20230602,151500,262617300,13080,13070,13080,13070,99
|
|
20230602,151400,261322440,13080,13080,13080,13080,6
|
|
20230602,151300,261243960,13070,13060,13080,13060,85
|
|
20230602,151200,260133050,13060,13060,13060,13060,37
|
|
20230602,151100,259649830,13060,13050,13060,13050,92
|
|
20230602,151000,258449150,13050,13050,13050,13050,0
|
|
20230602,150900,258449150,13050,13020,13050,13020,21
|
|
20230602,150800,258175700,13050,13050,13050,13050,0
|
|
20230602,150700,258175700,13050,13050,13050,13050,0
|
|
20230602,150600,258175700,13050,13050,13050,13050,0
|
|
20230602,150500,258175700,13050,13050,13050,13050,0
|
|
20230602,150400,258175700,13050,13050,13050,13050,0
|
|
20230602,150300,258175700,13050,13050,13050,13050,1
|
|
20230602,150200,258162650,13000,13000,13000,13000,0
|
|
20230602,150100,258162650,13000,13020,13020,13000,192
|
|
20230602,150000,255665290,13010,13010,13010,13010,0
|
|
20230602,145900,255665290,13010,13010,13010,13010,105
|
|
20230602,145800,254299240,13010,13010,13010,13010,2
|
|
20230602,145700,254273220,13010,13010,13010,13010,0
|
|
20230602,145600,254273220,13010,13040,13040,13010,95
|
|
20230602,145500,253037240,13010,13020,13020,13010,120
|
|
20230602,145400,251475990,13000,13000,13000,13000,0
|
|
20230602,145300,251475990,13000,13010,13010,13000,49
|
|
20230602,145200,250838890,13050,13050,13050,13050,0
|
|
20230602,145100,250838890,13050,13050,13050,13050,0
|
|
20230602,145000,250838890,13050,13050,13050,13050,0
|
|
20230602,144900,250838890,13050,13050,13050,13050,0
|
|
20230602,144800,250838890,13050,13050,13050,13050,0
|
|
20230602,144700,250838890,13050,13050,13050,13050,0
|
|
20230602,144600,250838890,13050,13050,13050,13050,0
|
|
20230602,144500,250838890,13050,13050,13050,13050,0
|
|
20230602,144400,250838890,13050,13050,13050,13050,0
|
|
20230602,144300,250838890,13050,13050,13050,13050,0
|
|
20230602,144200,250838890,13050,13050,13050,13050,1
|
|
20230602,144100,250825840,13050,13050,13050,13050,1
|
|
20230602,144000,250812790,12990,12990,12990,12990,0
|
|
20230602,143900,250812790,12990,12990,12990,12990,0
|
|
20230602,143800,250812790,12990,13010,13010,12990,304
|
|
20230602,143700,246863490,13000,13000,13000,13000,0
|
|
20230602,143600,246863490,13000,13000,13000,13000,0
|
|
20230602,143500,246863490,13000,13000,13000,13000,0
|
|
20230602,143400,246863490,13000,13000,13000,13000,0
|
|
20230602,143300,246863490,13000,13000,13000,13000,20
|
|
20230602,143200,246603490,13000,13000,13000,13000,0
|
|
20230602,143100,246603490,13000,13000,13000,13000,0
|
|
20230602,143000,246603490,13000,13000,13000,13000,12
|
|
20230602,142900,246447490,13050,13000,13050,13000,22
|
|
20230602,142800,246161440,12990,12990,12990,12990,0
|
|
20230602,142700,246161440,12990,13000,13000,12990,260
|
|
20230602,142600,242782940,13050,13050,13050,13050,0
|
|
20230602,142500,242782940,13050,13050,13050,13050,0
|
|
20230602,142400,242782940,13050,13050,13050,13050,0
|
|
20230602,142300,242782940,13050,13050,13050,13050,0
|
|
20230602,142200,242782940,13050,13050,13050,13050,0
|
|
20230602,142100,242782940,13050,13050,13050,13050,0
|
|
20230602,142000,242782940,13050,13050,13050,13050,25
|
|
20230602,141900,242456690,13050,13000,13050,13000,21
|
|
20230602,141800,242183640,13000,13000,13000,13000,1
|
|
20230602,141700,242170640,13000,13000,13000,13000,10
|
|
20230602,141600,242040640,12990,12990,12990,12990,0
|
|
20230602,141500,242040640,12990,12990,12990,12990,0
|
|
20230602,141400,242040640,12990,12990,12990,12990,0
|
|
20230602,141300,242040640,12990,12990,12990,12990,0
|
|
20230602,141200,242040640,12990,13000,13000,12990,103
|
|
20230602,141100,240702570,13050,13050,13050,13050,0
|
|
20230602,141000,240702570,13050,13050,13050,13050,0
|
|
20230602,140900,240702570,13050,13050,13050,13050,1
|
|
20230602,140800,240689520,13000,13000,13000,13000,0
|
|
20230602,140700,240689520,13000,13000,13000,13000,100
|
|
20230602,140600,239389520,13000,13000,13000,13000,0
|
|
20230602,140500,239389520,13000,13000,13000,13000,0
|
|
20230602,140400,239389520,13000,13000,13000,13000,0
|
|
20230602,140300,239389520,13000,13000,13000,13000,0
|
|
20230602,140200,239389520,13000,13000,13000,13000,0
|
|
20230602,140100,239389520,13000,13000,13000,13000,0
|
|
20230602,140000,239389520,13000,13000,13000,13000,0
|
|
20230602,135900,239389520,13000,13000,13000,13000,0
|
|
20230602,135800,239389520,13000,13000,13000,13000,0
|
|
20230602,135700,239389520,13000,13000,13000,13000,5
|
|
20230602,135600,239324520,13000,13000,13000,13000,13
|
|
20230602,135500,239155520,12990,13010,13010,12990,349
|
|
20230602,135400,234621480,13060,13060,13060,13060,0
|
|
20230602,135300,234621480,13060,13060,13060,13060,0
|
|
20230602,135200,234621480,13060,13000,13060,13000,3
|
|
20230602,135100,234582360,13000,13000,13000,13000,10
|
|
20230602,135000,234452360,13000,13000,13000,13000,281
|
|
20230602,134900,230799360,13000,13000,13000,13000,0
|
|
20230602,134800,230799360,13000,13000,13000,13000,0
|
|
20230602,134700,230799360,13000,12990,13000,12990,91
|
|
20230602,134600,229617260,13000,13000,13000,13000,0
|
|
20230602,134500,229617260,13000,13000,13000,13000,0
|
|
20230602,134400,229617260,13000,13000,13000,13000,0
|
|
20230602,134300,229617260,13000,13000,13000,13000,0
|
|
20230602,134200,229617260,13000,13000,13000,13000,0
|
|
20230602,134100,229617260,13000,13000,13000,13000,7
|
|
20230602,134000,229526260,13000,13000,13000,13000,0
|
|
20230602,133900,229526260,13000,13000,13000,13000,0
|
|
20230602,133800,229526260,13000,13030,13030,13000,176
|
|
20230602,133700,227238200,13050,13050,13050,13050,0
|
|
20230602,133600,227238200,13050,13050,13050,13050,1
|
|
20230602,133500,227225150,13000,13000,13000,13000,0
|
|
20230602,133400,227225150,13000,13000,13000,13000,50
|
|
20230602,133300,226575150,13000,13040,13040,13000,316
|
|
20230602,133200,222466890,13070,13070,13070,13070,0
|
|
20230602,133100,222466890,13070,13070,13070,13070,0
|
|
20230602,133000,222466890,13070,13070,13070,13070,0
|
|
20230602,132900,222466890,13070,13070,13070,13070,0
|
|
20230602,132800,222466890,13070,13070,13070,13070,0
|
|
20230602,132700,222466890,13070,13070,13070,13070,1
|
|
20230602,132600,222453820,13010,13010,13010,13010,206
|
|
20230602,132500,219773760,13000,13000,13000,13000,0
|
|
20230602,132400,219773760,13000,13000,13000,13000,1
|
|
20230602,132300,219760760,13000,13000,13000,13000,0
|
|
20230602,132200,219760760,13000,13010,13010,13000,200
|
|
20230602,132100,217160460,13000,13000,13000,13000,1
|
|
20230602,132000,217147460,13010,13010,13010,13010,58
|
|
20230602,131900,216392880,13010,13010,13010,13010,0
|
|
20230602,131800,216392880,13010,13010,13010,13010,0
|
|
20230602,131700,216392880,13010,13010,13010,13010,0
|
|
20230602,131600,216392880,13010,13010,13010,13010,0
|
|
20230602,131500,216392880,13010,13010,13010,13010,0
|
|
20230602,131400,216392880,13010,13010,13010,13010,0
|
|
20230602,131300,216392880,13010,13010,13010,13010,0
|
|
20230602,131200,216392880,13010,13010,13010,13010,100
|
|
20230602,131100,215091880,13010,13010,13010,13010,5
|
|
20230602,131000,215026830,13010,13020,13020,13010,155
|
|
20230602,130900,213009480,13030,13030,13030,13030,0
|
|
20230602,130800,213009480,13030,13030,13030,13030,0
|
|
20230602,130700,213009480,13030,13030,13030,13030,0
|
|
20230602,130600,213009480,13030,13030,13030,13030,0
|
|
20230602,130500,213009480,13030,13030,13030,13030,0
|
|
20230602,130400,213009480,13030,13030,13030,13030,0
|
|
20230602,130300,213009480,13030,13030,13030,13030,0
|
|
20230602,130200,213009480,13030,13030,13030,13030,0
|
|
20230602,130100,213009480,13030,13030,13030,13030,0
|
|
20230602,130000,213009480,13030,13030,13030,13030,0
|
|
20230602,125900,213009480,13030,13030,13030,13030,5
|
|
20230602,125800,212944330,13030,13030,13030,13030,0
|
|
20230602,125700,212944330,13030,13030,13030,13030,0
|
|
20230602,125600,212944330,13030,13030,13030,13030,0
|
|
20230602,125500,212944330,13030,13030,13030,13030,0
|
|
20230602,125400,212944330,13030,13030,13030,13030,0
|
|
20230602,125300,212944330,13030,13030,13030,13030,0
|
|
20230602,125200,212944330,13030,13030,13030,13030,0
|
|
20230602,125100,212944330,13030,13030,13030,13030,1
|
|
20230602,125000,212931300,13010,13010,13010,13010,0
|
|
20230602,124900,212931300,13010,13010,13010,13010,1
|
|
20230602,124800,212918290,13010,13020,13020,13010,60
|
|
20230602,124700,212137540,13030,13030,13030,13030,0
|
|
20230602,124600,212137540,13030,13030,13030,13030,0
|
|
20230602,124500,212137540,13030,13030,13030,13030,8
|
|
20230602,124400,212033300,13030,13030,13030,13030,1
|
|
20230602,124300,212020270,13030,13030,13030,13030,2
|
|
20230602,124200,211994210,13060,13060,13060,13060,1
|
|
20230602,124100,211981150,13060,13060,13060,13060,1
|
|
20230602,124000,211968090,13060,13060,13060,13060,8
|
|
20230602,123900,211863610,13070,13070,13070,13070,0
|
|
20230602,123800,211863610,13070,13070,13070,13070,0
|
|
20230602,123700,211863610,13070,13050,13070,13050,30
|
|
20230602,123600,211471740,13070,13070,13070,13070,0
|
|
20230602,123500,211471740,13070,13070,13070,13070,0
|
|
20230602,123400,211471740,13070,13070,13070,13070,265
|
|
20230602,123300,208008190,13070,13070,13070,13070,0
|
|
20230602,123200,208008190,13070,13070,13070,13070,0
|
|
20230602,123100,208008190,13070,13070,13070,13070,0
|
|
20230602,123000,208008190,13070,13070,13070,13070,0
|
|
20230602,122900,208008190,13070,13070,13070,13070,0
|
|
20230602,122800,208008190,13070,13070,13070,13070,0
|
|
20230602,122700,208008190,13070,13000,13070,13000,4
|
|
20230602,122600,207956120,13000,13080,13080,13000,48
|
|
20230602,122500,207331990,13000,13000,13000,13000,17
|
|
20230602,122400,207110990,12990,12990,12990,12990,0
|
|
20230602,122300,207110990,12990,12990,12990,12990,0
|
|
20230602,122200,207110990,12990,12990,12990,12990,0
|
|
20230602,122100,207110990,12990,12990,12990,12990,0
|
|
20230602,122000,207110990,12990,12990,12990,12990,0
|
|
20230602,121900,207110990,12990,12990,12990,12990,0
|
|
20230602,121800,207110990,12990,13010,13010,12990,325
|
|
20230602,121700,202887000,13090,13090,13090,13090,0
|
|
20230602,121600,202887000,13090,13090,13090,13090,0
|
|
20230602,121500,202887000,13090,13090,13090,13090,0
|
|
20230602,121400,202887000,13090,13090,13090,13090,0
|
|
20230602,121300,202887000,13090,13090,13090,13090,0
|
|
20230602,121200,202887000,13090,13090,13090,13090,0
|
|
20230602,121100,202887000,13090,13090,13090,13090,0
|
|
20230602,121000,202887000,13090,13090,13090,13090,0
|
|
20230602,120900,202887000,13090,13090,13090,13090,500
|
|
20230602,120800,196342000,13090,13090,13090,13090,0
|
|
20230602,120700,196342000,13090,13090,13090,13090,0
|
|
20230602,120600,196342000,13090,13090,13090,13090,0
|
|
20230602,120500,196342000,13090,13090,13090,13090,0
|
|
20230602,120400,196342000,13090,13090,13090,13090,0
|
|
20230602,120300,196342000,13090,13080,13090,13080,74
|
|
20230602,120200,195373450,13090,13090,13090,13090,83
|
|
20230602,120100,194286980,13090,13080,13090,13000,177
|
|
20230602,120000,191971540,13090,13090,13090,13090,0
|
|
20230602,115900,191971540,13090,13090,13090,13090,0
|
|
20230602,115800,191971540,13090,13090,13090,13090,0
|
|
20230602,115700,191971540,13090,13090,13090,13090,0
|
|
20230602,115600,191971540,13090,13090,13090,13090,0
|
|
20230602,115500,191971540,13090,13090,13090,13090,0
|
|
20230602,115400,191971540,13090,13090,13090,13090,0
|
|
20230602,115300,191971540,13090,13090,13090,13090,0
|
|
20230602,115200,191971540,13090,13090,13090,13090,0
|
|
20230602,115100,191971540,13090,13090,13090,13090,0
|
|
20230602,115000,191971540,13090,13090,13090,13090,0
|
|
20230602,114900,191971540,13090,13090,13090,13090,0
|
|
20230602,114800,191971540,13090,13090,13090,13090,0
|
|
20230602,114700,191971540,13090,13090,13090,13090,0
|
|
20230602,114600,191971540,13090,13090,13090,13090,0
|
|
20230602,114500,191971540,13090,13090,13090,13090,0
|
|
20230602,114400,191971540,13090,13090,13090,13090,0
|
|
20230602,114300,191971540,13090,13090,13090,13090,0
|
|
20230602,114200,191971540,13090,13090,13090,13090,0
|
|
20230602,114100,191971540,13090,13090,13090,13090,0
|
|
20230602,114000,191971540,13090,13090,13090,13090,0
|
|
20230602,113900,191971540,13090,13090,13090,13090,0
|
|
20230602,113800,191971540,13090,13090,13090,13090,0
|
|
20230602,113700,191971540,13090,13090,13090,13090,0
|
|
20230602,113600,191971540,13090,13090,13090,13090,0
|
|
20230602,113500,191971540,13090,13090,13090,13090,0
|
|
20230602,113400,191971540,13090,13090,13090,13090,0
|
|
20230602,113300,191971540,13090,13080,13090,13080,20
|
|
20230602,113200,191709750,13090,13090,13090,13090,1
|
|
20230602,113100,191696660,13000,13000,13000,13000,0
|
|
20230602,113000,191696660,13000,13000,13000,13000,0
|
|
20230602,112900,191696660,13000,13000,13000,13000,0
|
|
20230602,112800,191696660,13000,13000,13000,13000,49
|
|
20230602,112700,191059660,13010,13010,13010,13010,0
|
|
20230602,112600,191059660,13010,13010,13010,13010,30
|
|
20230602,112500,190669360,13010,13010,13010,13010,8
|
|
20230602,112400,190565280,13010,13010,13010,13000,235
|
|
20230602,112300,187509480,13010,13010,13010,13010,0
|
|
20230602,112200,187509480,13010,13010,13010,13010,0
|
|
20230602,112100,187509480,13010,13090,13090,13010,201
|
|
20230602,112000,184881060,13090,13090,13090,13090,0
|
|
20230602,111900,184881060,13090,13090,13090,13090,0
|
|
20230602,111800,184881060,13090,13090,13090,13090,0
|
|
20230602,111700,184881060,13090,13090,13090,13090,0
|
|
20230602,111600,184881060,13090,13090,13090,13090,1
|
|
20230602,111500,184867970,13050,13050,13050,13050,1
|
|
20230602,111400,184854920,13000,13020,13020,13000,199
|
|
20230602,111300,182265840,13000,13000,13000,13000,0
|
|
20230602,111200,182265840,13000,13010,13010,13000,1003
|
|
20230602,111100,169222380,13010,13030,13030,13010,400
|
|
20230602,111000,164016110,13030,13130,13130,13030,263
|
|
20230602,110900,160588280,13110,13110,13110,13110,1
|
|
20230602,110800,160575170,13040,13040,13040,13040,0
|
|
20230602,110700,160575170,13040,13040,13040,13040,0
|
|
20230602,110600,160575170,13040,13040,13040,13040,250
|
|
20230602,110500,157315170,13140,13140,13140,13140,1
|
|
20230602,110400,157302030,13120,13120,13120,13120,19
|
|
20230602,110300,157052750,13120,13120,13120,13120,1
|
|
20230602,110200,157039630,13140,13050,13140,13050,307
|
|
20230602,110100,153032700,13060,13090,13090,13060,200
|
|
20230602,110000,150420410,13150,13150,13150,13150,0
|
|
20230602,105900,150420410,13150,13150,13150,13150,0
|
|
20230602,105800,150420410,13150,13150,13150,13150,0
|
|
20230602,105700,150420410,13150,13150,13150,13150,0
|
|
20230602,105600,150420410,13150,13070,13150,13070,79
|
|
20230602,105500,149387720,13070,13070,13070,13070,7
|
|
20230602,105400,149296230,13070,13070,13070,13070,197
|
|
20230602,105300,146721440,13070,13070,13070,13070,0
|
|
20230602,105200,146721440,13070,13070,13070,13070,18
|
|
20230602,105100,146486180,13070,13070,13070,13070,0
|
|
20230602,105000,146486180,13070,13070,13070,13070,5
|
|
20230602,104900,146420830,13080,13080,13080,13080,0
|
|
20230602,104800,146420830,13080,13080,13080,13080,1
|
|
20230602,104700,146407750,13070,13070,13070,13070,0
|
|
20230602,104600,146407750,13070,13070,13070,13070,0
|
|
20230602,104500,146407750,13070,13070,13070,13070,0
|
|
20230602,104400,146407750,13070,13070,13070,13070,0
|
|
20230602,104300,146407750,13070,13070,13070,13070,0
|
|
20230602,104200,146407750,13070,13070,13070,13070,0
|
|
20230602,104100,146407750,13070,13070,13070,13070,0
|
|
20230602,104000,146407750,13070,13070,13070,13070,0
|
|
20230602,103900,146407750,13070,13070,13070,13070,0
|
|
20230602,103800,146407750,13070,13070,13070,13070,99
|
|
20230602,103700,145113820,13080,13080,13080,13080,0
|
|
20230602,103600,145113820,13080,13080,13080,13080,1
|
|
20230602,103500,145100740,13050,13100,13100,13050,50
|
|
20230602,103400,144447910,13160,13160,13160,13160,0
|
|
20230602,103300,144447910,13160,13160,13160,13160,0
|
|
20230602,103200,144447910,13160,13160,13160,13160,0
|
|
20230602,103100,144447910,13160,13160,13160,13160,0
|
|
20230602,103000,144447910,13160,13160,13160,13160,0
|
|
20230602,102900,144447910,13160,13160,13160,13160,0
|
|
20230602,102800,144447910,13160,13160,13160,13160,0
|
|
20230602,102700,144447910,13160,13160,13160,13160,100
|
|
20230602,102600,143131910,13100,13100,13100,13100,110
|
|
20230602,102500,141690910,13160,13160,13160,13160,2
|
|
20230602,102400,141664590,13170,13170,13170,13170,0
|
|
20230602,102300,141664590,13170,13160,13170,13160,200
|
|
20230602,102200,139031590,13170,13170,13170,13170,0
|
|
20230602,102100,139031590,13170,13170,13170,13170,0
|
|
20230602,102000,139031590,13170,13160,13170,13160,382
|
|
20230602,101900,134001150,13160,13160,13160,13160,0
|
|
20230602,101800,134001150,13160,13160,13160,13130,192
|
|
20230602,101700,131475080,13100,13100,13100,13100,0
|
|
20230602,101600,131475080,13100,13100,13100,13100,1
|
|
20230602,101500,131461980,13140,13130,13140,13100,68
|
|
20230602,101400,130568790,13160,13130,13160,13130,412
|
|
20230602,101300,125149290,13100,13100,13100,13100,0
|
|
20230602,101200,125149290,13100,13100,13100,13100,0
|
|
20230602,101100,125149290,13100,13100,13100,13100,53
|
|
20230602,101000,124454990,13100,13100,13100,13100,0
|
|
20230602,100900,124454990,13100,13090,13160,13090,382
|
|
20230602,100800,119439010,13100,13100,13100,13100,0
|
|
20230602,100700,119439010,13100,13100,13100,13100,0
|
|
20230602,100600,119439010,13100,13100,13100,13100,0
|
|
20230602,100500,119439010,13100,13100,13100,13100,1
|
|
20230602,100400,119425910,13010,13010,13010,13010,0
|
|
20230602,100300,119425910,13010,13010,13010,13010,0
|
|
20230602,100200,119425910,13010,13010,13010,13010,0
|
|
20230602,100100,119425910,13010,13070,13090,13010,1596
|
|
20230602,100000,98604940,13030,13030,13030,13030,0
|
|
20230602,095900,98604940,13030,13030,13030,13030,110
|
|
20230602,095800,97171640,13030,13030,13030,13030,0
|
|
20230602,095700,97171640,13030,13030,13030,13030,0
|
|
20230602,095600,97171640,13030,13030,13030,13030,0
|
|
20230602,095500,97171640,13030,13030,13030,13030,1
|
|
20230602,095400,97158610,13010,13010,13010,13010,0
|
|
20230602,095300,97158610,13010,13030,13030,13010,303
|
|
20230602,095200,93216190,13010,13010,13010,13010,0
|
|
20230602,095100,93216190,13010,13010,13010,13010,0
|
|
20230602,095000,93216190,13010,13010,13010,13010,0
|
|
20230602,094900,93216190,13010,13030,13030,13010,2799
|
|
20230602,094800,56789890,13040,13040,13040,13040,0
|
|
20230602,094700,56789890,13040,13040,13040,13040,340
|
|
20230602,094600,52356290,13050,13050,13050,13050,0
|
|
20230602,094500,52356290,13050,13060,13060,13050,1934
|
|
20230602,094400,27117550,13070,13070,13070,13070,21
|
|
20230602,094300,26843080,13050,13050,13050,13050,0
|
|
20230602,094200,26843080,13050,13050,13050,13050,0
|
|
20230602,094100,26843080,13050,13050,13050,13050,0
|
|
20230602,094000,26843080,13050,13070,13070,13050,301
|
|
20230602,093900,22915010,13050,13060,13060,13050,500
|
|
20230602,093800,16389960,13060,13070,13070,13060,4
|
|
20230602,093700,16337710,13060,13060,13060,13060,1
|
|
20230602,093600,16324650,13060,13060,13060,13060,0
|
|
20230602,093500,16324650,13060,13060,13060,13060,1
|
|
20230602,093400,16311590,13070,13070,13070,13070,0
|
|
20230602,093300,16311590,13070,13070,13070,13070,2
|
|
20230602,093200,16285450,13060,13060,13060,13060,0
|
|
20230602,093100,16285450,13060,13060,13060,13060,0
|
|
20230602,093000,16285450,13060,13060,13060,13060,195
|
|
20230602,092900,13738750,13070,13070,13070,13070,0
|
|
20230602,092800,13738750,13070,13070,13070,13070,81
|
|
20230602,092700,12680080,13080,13090,13090,13080,2
|
|
20230602,092600,12653910,13080,13080,13080,13080,0
|
|
20230602,092500,12653910,13080,13080,13080,13080,2
|
|
20230602,092400,12627750,13080,13090,13090,13080,38
|
|
20230602,092300,12130700,13090,13080,13090,13080,6
|
|
20230602,092200,12052210,13090,13090,13090,13090,0
|
|
20230602,092100,12052210,13090,13090,13090,13090,0
|
|
20230602,092000,12052210,13090,13090,13090,13090,140
|
|
20230602,091900,10219610,13080,13040,13080,13030,41
|
|
20230602,091800,9685310,13090,13090,13090,13090,0
|
|
20230602,091700,9685310,13090,13090,13090,13090,0
|
|
20230602,091600,9685310,13090,13090,13090,13090,0
|
|
20230602,091500,9685310,13090,13090,13090,13090,0
|
|
20230602,091400,9685310,13090,13080,13090,13030,67
|
|
20230602,091300,8810370,13090,13090,13090,13090,3
|
|
20230602,091200,8771100,13150,13090,13150,13090,8
|
|
20230602,091100,8666280,13090,13090,13090,13090,0
|
|
20230602,091000,8666280,13090,13090,13090,13090,0
|
|
20230602,090900,8666280,13090,13090,13090,13090,5
|
|
20230602,090800,8600830,13170,13170,13170,13170,0
|
|
20230602,090700,8600830,13170,13170,13170,13170,1
|
|
20230602,090600,8587660,13170,13170,13170,13170,4
|
|
20230602,090500,8534980,13160,13160,13160,13160,3
|
|
20230602,090400,8495500,13180,13180,13180,13180,0
|
|
20230602,090300,8495500,13180,13180,13190,13150,6
|
|
20230602,090200,8416440,13150,13150,13150,13150,150
|
|
20230602,090100,6443940,13200,13150,13200,13150,401
|
|
20230602,090000,1151040,13080,13080,13080,13080,88
|