611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,190800,525624730,13330,13330,13330,13330,325
|
|
20230605,190700,525624730,13330,13330,13330,13330,0
|
|
20230605,190600,525624730,13330,13330,13330,13330,0
|
|
20230605,190500,525624730,13330,13330,13330,13330,0
|
|
20230605,190400,525624730,13330,13330,13330,13330,0
|
|
20230605,190300,525624730,13330,13330,13330,13330,0
|
|
20230605,190200,525624730,13330,13330,13330,13330,0
|
|
20230605,190100,525624730,13330,13330,13330,13330,0
|
|
20230605,190000,525624730,13330,13330,13330,13330,0
|
|
20230605,185900,525624730,13330,13330,13330,13330,0
|
|
20230605,185800,525624730,13330,13330,13330,13330,0
|
|
20230605,185700,525624730,13330,13330,13330,13330,0
|
|
20230605,185600,525624730,13330,13330,13330,13330,0
|
|
20230605,185500,525624730,13330,13330,13330,13330,0
|
|
20230605,185400,525624730,13330,13330,13330,13330,0
|
|
20230605,185300,525624730,13330,13330,13330,13330,0
|
|
20230605,185200,525624730,13330,13330,13330,13330,0
|
|
20230605,185100,525624730,13330,13330,13330,13330,0
|
|
20230605,185000,525624730,13330,13330,13330,13330,0
|
|
20230605,184900,525624730,13330,13330,13330,13330,0
|
|
20230605,184800,525624730,13330,13330,13330,13330,0
|
|
20230605,184700,525624730,13330,13330,13330,13330,0
|
|
20230605,184600,525624730,13330,13330,13330,13330,0
|
|
20230605,184500,525624730,13330,13330,13330,13330,0
|
|
20230605,184400,525624730,13330,13330,13330,13330,0
|
|
20230605,184300,525624730,13330,13330,13330,13330,0
|
|
20230605,184200,525624730,13330,13330,13330,13330,0
|
|
20230605,184100,525624730,13330,13330,13330,13330,0
|
|
20230605,184000,525624730,13330,13330,13330,13330,0
|
|
20230605,183900,525624730,13330,13330,13330,13330,0
|
|
20230605,183800,525624730,13330,13330,13330,13330,325
|
|
20230605,183700,525624730,13330,13330,13330,13330,0
|
|
20230605,183600,525624730,13330,13330,13330,13330,0
|
|
20230605,183500,525624730,13330,13330,13330,13330,0
|
|
20230605,183400,525624730,13330,13330,13330,13330,0
|
|
20230605,183300,525624730,13330,13330,13330,13330,0
|
|
20230605,183200,525624730,13330,13330,13330,13330,0
|
|
20230605,183100,525624730,13330,13330,13330,13330,0
|
|
20230605,183000,525624730,13330,13330,13330,13330,0
|
|
20230605,182900,525624730,13330,13330,13330,13330,0
|
|
20230605,182800,525624730,13330,13330,13330,13330,0
|
|
20230605,182700,525624730,13330,13330,13330,13330,0
|
|
20230605,182600,525624730,13330,13330,13330,13330,0
|
|
20230605,182500,525624730,13330,13330,13330,13330,0
|
|
20230605,182400,525624730,13330,13330,13330,13330,0
|
|
20230605,182300,525624730,13330,13330,13330,13330,0
|
|
20230605,182200,525624730,13330,13330,13330,13330,0
|
|
20230605,182100,525624730,13330,13330,13330,13330,0
|
|
20230605,182000,525624730,13330,13330,13330,13330,0
|
|
20230605,181900,525624730,13330,13330,13330,13330,0
|
|
20230605,181800,525624730,13330,13330,13330,13330,0
|
|
20230605,181700,525624730,13330,13330,13330,13330,0
|
|
20230605,181600,525624730,13330,13330,13330,13330,0
|
|
20230605,181500,525624730,13330,13330,13330,13330,0
|
|
20230605,181400,525624730,13330,13330,13330,13330,0
|
|
20230605,181300,525624730,13330,13330,13330,13330,0
|
|
20230605,181200,525624730,13330,13330,13330,13330,0
|
|
20230605,181100,525624730,13330,13330,13330,13330,0
|
|
20230605,181000,525624730,13330,13330,13330,13330,0
|
|
20230605,180900,525624730,13330,13330,13330,13330,0
|
|
20230605,180800,525624730,13330,13330,13330,13330,325
|
|
20230605,180700,525624730,13330,13330,13330,13330,0
|
|
20230605,180600,525624730,13330,13330,13330,13330,0
|
|
20230605,180500,525624730,13330,13330,13330,13330,0
|
|
20230605,180400,525624730,13330,13330,13330,13330,0
|
|
20230605,180300,525624730,13330,13330,13330,13330,0
|
|
20230605,180200,525624730,13330,13330,13330,13330,0
|
|
20230605,180100,525624730,13330,13330,13330,13330,0
|
|
20230605,180000,525624730,13330,13330,13330,13330,0
|
|
20230605,175900,525624730,13330,13330,13330,13330,0
|
|
20230605,175800,525624730,13330,13330,13330,13330,0
|
|
20230605,175700,525624730,13330,13330,13330,13330,0
|
|
20230605,175600,525624730,13330,13330,13330,13330,0
|
|
20230605,175500,525624730,13330,13330,13330,13330,0
|
|
20230605,175400,525624730,13330,13330,13330,13330,0
|
|
20230605,175300,525624730,13330,13330,13330,13330,0
|
|
20230605,175200,525624730,13330,13330,13330,13330,0
|
|
20230605,175100,525624730,13330,13330,13330,13330,0
|
|
20230605,175000,525624730,13330,13330,13330,13330,0
|
|
20230605,174900,525624730,13330,13330,13330,13330,0
|
|
20230605,174800,525624730,13330,13330,13330,13330,0
|
|
20230605,174700,525624730,13330,13330,13330,13330,0
|
|
20230605,174600,525624730,13330,13330,13330,13330,0
|
|
20230605,174500,525624730,13330,13330,13330,13330,0
|
|
20230605,174400,525624730,13330,13330,13330,13330,0
|
|
20230605,174300,525624730,13330,13330,13330,13330,0
|
|
20230605,174200,525624730,13330,13330,13330,13330,0
|
|
20230605,174100,525624730,13330,13330,13330,13330,0
|
|
20230605,174000,525624730,13330,13330,13330,13330,0
|
|
20230605,173900,525624730,13330,13330,13330,13330,0
|
|
20230605,173800,525624730,13330,13330,13330,13330,325
|
|
20230605,173700,525624730,13330,13330,13330,13330,0
|
|
20230605,173600,525624730,13330,13330,13330,13330,0
|
|
20230605,173500,525624730,13330,13330,13330,13330,0
|
|
20230605,173400,525624730,13330,13330,13330,13330,0
|
|
20230605,173300,525624730,13330,13330,13330,13330,0
|
|
20230605,173200,525624730,13330,13330,13330,13330,0
|
|
20230605,173100,525624730,13330,13330,13330,13330,0
|
|
20230605,173000,525624730,13330,13330,13330,13330,0
|
|
20230605,172900,525624730,13330,13330,13330,13330,0
|
|
20230605,172800,525624730,13330,13330,13330,13330,0
|
|
20230605,172700,525624730,13330,13330,13330,13330,0
|
|
20230605,172600,525624730,13330,13330,13330,13330,0
|
|
20230605,172500,525624730,13330,13330,13330,13330,0
|
|
20230605,172400,525624730,13330,13330,13330,13330,0
|
|
20230605,172300,525624730,13330,13330,13330,13330,0
|
|
20230605,172200,525624730,13330,13330,13330,13330,0
|
|
20230605,172100,525624730,13330,13330,13330,13330,0
|
|
20230605,172000,525624730,13330,13330,13330,13330,0
|
|
20230605,171900,525624730,13330,13330,13330,13330,0
|
|
20230605,171800,525624730,13330,13330,13330,13330,0
|
|
20230605,171700,525624730,13330,13330,13330,13330,0
|
|
20230605,171600,525624730,13330,13330,13330,13330,0
|
|
20230605,171500,525624730,13330,13330,13330,13330,0
|
|
20230605,171400,525624730,13330,13330,13330,13330,0
|
|
20230605,171300,525624730,13330,13330,13330,13330,0
|
|
20230605,171200,525624730,13330,13330,13330,13330,0
|
|
20230605,171100,525624730,13330,13330,13330,13330,0
|
|
20230605,171000,525624730,13330,13330,13330,13330,0
|
|
20230605,170900,525624730,13330,13330,13330,13330,0
|
|
20230605,170800,525624730,13330,13330,13330,13330,325
|
|
20230605,170700,525624730,13330,13330,13330,13330,0
|
|
20230605,170600,525624730,13330,13330,13330,13330,0
|
|
20230605,170500,525624730,13330,13330,13330,13330,0
|
|
20230605,170400,525624730,13330,13330,13330,13330,0
|
|
20230605,170300,525624730,13330,13330,13330,13330,0
|
|
20230605,170200,525624730,13330,13330,13330,13330,0
|
|
20230605,170100,525624730,13330,13330,13330,13330,0
|
|
20230605,170000,525624730,13330,13330,13330,13330,0
|
|
20230605,165900,525624730,13330,13330,13330,13330,0
|
|
20230605,165800,525624730,13330,13330,13330,13330,0
|
|
20230605,165700,525624730,13330,13330,13330,13330,0
|
|
20230605,165600,525624730,13330,13330,13330,13330,0
|
|
20230605,165500,525624730,13330,13330,13330,13330,0
|
|
20230605,165400,525624730,13330,13330,13330,13330,0
|
|
20230605,165300,525624730,13330,13330,13330,13330,0
|
|
20230605,165200,525624730,13330,13330,13330,13330,0
|
|
20230605,165100,525624730,13330,13330,13330,13330,0
|
|
20230605,165000,525624730,13330,13330,13330,13330,0
|
|
20230605,164900,525624730,13330,13330,13330,13330,0
|
|
20230605,164800,525624730,13330,13330,13330,13330,0
|
|
20230605,164700,525624730,13330,13330,13330,13330,0
|
|
20230605,164600,525624730,13330,13330,13330,13330,0
|
|
20230605,164500,525624730,13330,13330,13330,13330,0
|
|
20230605,164400,525624730,13330,13330,13330,13330,0
|
|
20230605,164300,525624730,13330,13330,13330,13330,0
|
|
20230605,164200,525624730,13330,13330,13330,13330,0
|
|
20230605,164100,525624730,13330,13330,13330,13330,0
|
|
20230605,164000,525624730,13330,13330,13330,13330,0
|
|
20230605,163900,525624730,13330,13330,13330,13330,0
|
|
20230605,163800,525624730,13330,13330,13330,13330,325
|
|
20230605,163700,525624730,13330,13330,13330,13330,0
|
|
20230605,163600,525624730,13330,13330,13330,13330,0
|
|
20230605,163500,525624730,13330,13330,13330,13330,0
|
|
20230605,163400,525624730,13330,13330,13330,13330,0
|
|
20230605,163300,525624730,13330,13330,13330,13330,0
|
|
20230605,163200,525624730,13330,13330,13330,13330,0
|
|
20230605,163100,525624730,13330,13330,13330,13330,0
|
|
20230605,163000,525624730,13330,13330,13330,13330,0
|
|
20230605,162900,525624730,13330,13330,13330,13330,0
|
|
20230605,162800,525624730,13330,13330,13330,13330,0
|
|
20230605,162700,525624730,13330,13330,13330,13330,0
|
|
20230605,162600,525624730,13330,13330,13330,13330,0
|
|
20230605,162500,525624730,13330,13330,13330,13330,0
|
|
20230605,162400,525624730,13330,13330,13330,13330,0
|
|
20230605,162300,525624730,13330,13330,13330,13330,0
|
|
20230605,162200,525624730,13330,13330,13330,13330,0
|
|
20230605,162100,525624730,13330,13330,13330,13330,0
|
|
20230605,162000,525624730,13330,13330,13330,13330,0
|
|
20230605,161900,525624730,13330,13330,13330,13330,0
|
|
20230605,161800,525624730,13330,13330,13330,13330,0
|
|
20230605,161700,525624730,13330,13330,13330,13330,0
|
|
20230605,161600,525624730,13330,13330,13330,13330,0
|
|
20230605,161500,525624730,13330,13330,13330,13330,0
|
|
20230605,161400,525624730,13330,13330,13330,13330,0
|
|
20230605,161300,525624730,13330,13330,13330,13330,0
|
|
20230605,161200,525624730,13330,13330,13330,13330,0
|
|
20230605,161100,525624730,13330,13330,13330,13330,0
|
|
20230605,161000,525624730,13330,13330,13330,13330,0
|
|
20230605,160900,525624730,13330,13330,13330,13330,0
|
|
20230605,160800,525624730,13330,13330,13330,13330,325
|
|
20230605,160700,525624730,13330,13330,13330,13330,0
|
|
20230605,160600,525624730,13330,13330,13330,13330,0
|
|
20230605,160500,525624730,13330,13330,13330,13330,0
|
|
20230605,160400,525624730,13330,13330,13330,13330,0
|
|
20230605,160300,525624730,13330,13330,13330,13330,0
|
|
20230605,160200,525624730,13330,13330,13330,13330,0
|
|
20230605,160100,525624730,13330,13330,13330,13330,0
|
|
20230605,160000,525624730,13330,13330,13330,13330,0
|
|
20230605,155900,525624730,13330,13330,13330,13330,0
|
|
20230605,155800,525624730,13330,13330,13330,13330,0
|
|
20230605,155700,525624730,13330,13330,13330,13330,0
|
|
20230605,155600,525624730,13330,13330,13330,13330,0
|
|
20230605,155500,525624730,13330,13330,13330,13330,0
|
|
20230605,155400,525624730,13330,13330,13330,13330,0
|
|
20230605,155300,525624730,13330,13330,13330,13330,0
|
|
20230605,155200,525624730,13330,13330,13330,13330,0
|
|
20230605,155100,525624730,13330,13330,13330,13330,0
|
|
20230605,155000,525624730,13330,13330,13330,13330,0
|
|
20230605,154900,525624730,13330,13330,13330,13330,0
|
|
20230605,154800,525624730,13330,13330,13330,13330,0
|
|
20230605,154700,525624730,13330,13330,13330,13330,0
|
|
20230605,154600,525624730,13330,13330,13330,13330,0
|
|
20230605,154500,525624730,13330,13330,13330,13330,0
|
|
20230605,154400,525624730,13330,13330,13330,13330,0
|
|
20230605,154300,525624730,13330,13330,13330,13330,0
|
|
20230605,154200,525624730,13330,13330,13330,13330,0
|
|
20230605,154100,525624730,13330,13330,13330,13330,0
|
|
20230605,154000,525624730,13330,13330,13330,13330,0
|
|
20230605,153900,525624730,13330,13330,13330,13330,0
|
|
20230605,153800,525624730,13330,13330,13330,13330,325
|
|
20230605,153700,525624730,13330,13330,13330,13330,0
|
|
20230605,153600,525624730,13330,13330,13330,13330,0
|
|
20230605,153500,525624730,13330,13330,13330,13330,0
|
|
20230605,153400,525624730,13330,13330,13330,13330,0
|
|
20230605,153300,525624730,13330,13330,13330,13330,0
|
|
20230605,153200,525624730,13330,13330,13330,13330,0
|
|
20230605,153100,525624730,13330,13330,13330,13330,0
|
|
20230605,153000,525624730,13330,13330,13330,13330,325
|
|
20230605,152900,521292480,13360,13360,13360,13360,0
|
|
20230605,152800,521292480,13360,13360,13360,13360,0
|
|
20230605,152700,521292480,13360,13360,13360,13360,0
|
|
20230605,152600,521292480,13360,13360,13360,13360,0
|
|
20230605,152500,521292480,13360,13360,13360,13360,0
|
|
20230605,152400,521292480,13360,13360,13360,13360,0
|
|
20230605,152300,521292480,13360,13360,13360,13360,0
|
|
20230605,152200,521292480,13360,13360,13360,13360,0
|
|
20230605,152100,521292480,13360,13360,13360,13360,0
|
|
20230605,152000,521292480,13360,13360,13360,13360,0
|
|
20230605,151900,521292480,13360,13360,13370,13360,388
|
|
20230605,151800,516105440,13380,13380,13380,13380,0
|
|
20230605,151700,516105440,13380,13330,13380,13330,522
|
|
20230605,151600,509130540,13270,13260,13270,13260,474
|
|
20230605,151500,502845280,13250,13250,13250,13250,72
|
|
20230605,151400,501891280,13250,13250,13250,13250,41
|
|
20230605,151300,501348030,13250,13220,13250,13220,405
|
|
20230605,151200,495987690,13210,13260,13260,13210,209
|
|
20230605,151100,493220600,13260,13260,13260,13260,118
|
|
20230605,151000,491655920,13250,13250,13250,13240,342
|
|
20230605,150900,487124490,13240,13240,13240,13240,200
|
|
20230605,150800,484476490,13260,13260,13260,13260,50
|
|
20230605,150700,483813490,13260,13260,13260,13260,270
|
|
20230605,150600,480233290,13270,13260,13270,13260,1056
|
|
20230605,150500,466224510,13270,13260,13270,13260,301
|
|
20230605,150400,462231180,13260,13260,13260,13260,9
|
|
20230605,150300,462111840,13260,13260,13260,13260,1
|
|
20230605,150200,462098580,13260,13220,13260,13220,271
|
|
20230605,150100,458515840,13220,13240,13240,13220,80
|
|
20230605,150000,457457890,13230,13240,13240,13230,251
|
|
20230605,145900,454136530,13270,13270,13270,13270,0
|
|
20230605,145800,454136530,13270,13270,13270,13270,13
|
|
20230605,145700,453964020,13240,13270,13270,13240,436
|
|
20230605,145600,448185780,13270,13280,13280,13270,293
|
|
20230605,145500,444297560,13280,13300,13300,13280,174
|
|
20230605,145400,441986000,13310,13310,13310,13310,0
|
|
20230605,145300,441986000,13310,13310,13310,13310,0
|
|
20230605,145200,441986000,13310,13310,13310,13310,0
|
|
20230605,145100,441986000,13310,13310,13310,13310,0
|
|
20230605,145000,441986000,13310,13310,13310,13310,8
|
|
20230605,144900,441879520,13310,13310,13310,13310,1
|
|
20230605,144800,441866210,13310,13310,13310,13310,253
|
|
20230605,144700,438498780,13320,13320,13320,13320,0
|
|
20230605,144600,438498780,13320,13340,13340,13320,24
|
|
20230605,144500,438179000,13340,13320,13340,13320,216
|
|
20230605,144400,435297680,13310,13300,13310,13300,783
|
|
20230605,144300,424876450,13310,13320,13320,13310,379
|
|
20230605,144200,419830580,13320,13340,13340,13320,2237
|
|
20230605,144100,390033200,13330,13330,13340,13330,63
|
|
20230605,144000,389193360,13330,13330,13330,13330,5
|
|
20230605,143900,389126710,13330,13340,13340,13330,158
|
|
20230605,143800,387019590,13340,13340,13340,13340,402
|
|
20230605,143700,381656910,13320,13330,13330,13320,2
|
|
20230605,143600,381630260,13340,13340,13340,13340,0
|
|
20230605,143500,381630260,13340,13340,13340,13340,27
|
|
20230605,143400,381270080,13350,13350,13350,13350,0
|
|
20230605,143300,381270080,13350,13350,13350,13350,0
|
|
20230605,143200,381270080,13350,13350,13350,13350,0
|
|
20230605,143100,381270080,13350,13350,13350,13350,116
|
|
20230605,143000,379721480,13350,13350,13350,13350,0
|
|
20230605,142900,379721480,13350,13350,13350,13350,0
|
|
20230605,142800,379721480,13350,13350,13350,13350,0
|
|
20230605,142700,379721480,13350,13350,13350,13350,0
|
|
20230605,142600,379721480,13350,13350,13350,13350,501
|
|
20230605,142500,373033130,13360,13360,13360,13360,80
|
|
20230605,142400,371964330,13360,13360,13370,13350,568
|
|
20230605,142300,364371310,13370,13350,13370,13350,86
|
|
20230605,142200,363222350,13350,13350,13360,13350,39
|
|
20230605,142100,362701420,13360,13360,13360,13360,0
|
|
20230605,142000,362701420,13360,13360,13360,13360,0
|
|
20230605,141900,362701420,13360,13300,13360,13300,2
|
|
20230605,141800,362674760,13350,13350,13350,13350,0
|
|
20230605,141700,362674760,13350,13350,13350,13350,0
|
|
20230605,141600,362674760,13350,13350,13350,13350,0
|
|
20230605,141500,362674760,13350,13330,13350,13330,1500
|
|
20230605,141400,342661440,13330,13330,13330,13330,1
|
|
20230605,141300,342648110,13330,13330,13330,13330,0
|
|
20230605,141200,342648110,13330,13340,13340,13330,2
|
|
20230605,141100,342621440,13340,13340,13340,13340,52
|
|
20230605,141000,341927760,13350,13340,13350,13340,500
|
|
20230605,140900,335252840,13340,13310,13340,13310,225
|
|
20230605,140800,332252090,13310,13310,13310,13310,1
|
|
20230605,140700,332238780,13330,13300,13330,13300,6
|
|
20230605,140600,332158950,13300,13300,13300,13300,1
|
|
20230605,140500,332145650,13250,13250,13250,13250,100
|
|
20230605,140400,330820650,13250,13250,13250,13250,0
|
|
20230605,140300,330820650,13250,13290,13300,13250,496
|
|
20230605,140200,324234800,13270,13270,13270,13270,2
|
|
20230605,140100,324208260,13270,13270,13270,13270,25
|
|
20230605,140000,323876510,13270,13270,13270,13270,0
|
|
20230605,135900,323876510,13270,13270,13270,13270,113
|
|
20230605,135800,322377000,13270,13270,13270,13270,5
|
|
20230605,135700,322310650,13270,13270,13270,13270,5
|
|
20230605,135600,322244300,13270,13270,13270,13270,6
|
|
20230605,135500,322164680,13270,13280,13280,13270,334
|
|
20230605,135400,317730290,13280,13280,13280,13280,0
|
|
20230605,135300,317730290,13280,13280,13280,13280,5
|
|
20230605,135200,317663890,13280,13280,13280,13280,185
|
|
20230605,135100,315207090,13280,13290,13290,13280,198
|
|
20230605,135000,312577640,13290,13290,13290,13290,200
|
|
20230605,134900,309919640,13290,13290,13300,13290,81
|
|
20230605,134800,308842630,13300,13300,13300,13300,0
|
|
20230605,134700,308842630,13300,13300,13300,13300,3
|
|
20230605,134600,308802730,13280,13280,13280,13280,20
|
|
20230605,134500,308537130,13270,13270,13270,13270,0
|
|
20230605,134400,308537130,13270,13270,13270,13270,20
|
|
20230605,134300,308271730,13260,13260,13260,13260,0
|
|
20230605,134200,308271730,13260,13260,13260,13260,0
|
|
20230605,134100,308271730,13260,13270,13270,13260,6
|
|
20230605,134000,308192160,13260,13260,13260,13260,10
|
|
20230605,133900,308059560,13250,13300,13300,13250,631
|
|
20230605,133800,299692200,13300,13330,13330,13300,383
|
|
20230605,133700,294597320,13350,13360,13360,13350,21
|
|
20230605,133600,294316960,13360,13350,13360,13350,205
|
|
20230605,133500,291578270,13360,13360,13360,13360,10
|
|
20230605,133400,291444670,13360,13350,13360,13350,50
|
|
20230605,133300,290777110,13330,13330,13330,13330,0
|
|
20230605,133200,290777110,13330,13350,13350,13330,116
|
|
20230605,133100,289229840,13340,13370,13370,13340,403
|
|
20230605,133000,283844130,13370,13370,13370,13370,1
|
|
20230605,132900,283830760,13340,13340,13340,13340,239
|
|
20230605,132800,280642500,13380,13380,13380,13380,152
|
|
20230605,132700,278608740,13340,13390,13390,13340,424
|
|
20230605,132600,272935370,13400,13370,13400,13340,428
|
|
20230605,132500,267210340,13350,13390,13390,13350,42
|
|
20230605,132400,266649320,13390,13330,13390,13330,1389
|
|
20230605,132300,248092050,13310,13290,13310,13280,456
|
|
20230605,132200,242025000,13290,13290,13290,13290,47
|
|
20230605,132100,241400370,13300,13290,13300,13290,236
|
|
20230605,132000,238262430,13300,13290,13300,13290,1041
|
|
20230605,131900,224425680,13280,13280,13280,13280,127
|
|
20230605,131800,222739120,13280,13250,13280,13250,694
|
|
20230605,131700,213534410,13240,13190,13240,13190,2909
|
|
20230605,131600,175098120,13200,13200,13200,13200,0
|
|
20230605,131500,175098120,13200,13200,13200,13200,0
|
|
20230605,131400,175098120,13200,13200,13200,13200,0
|
|
20230605,131300,175098120,13200,13200,13200,13200,100
|
|
20230605,131200,173778120,13160,13160,13160,13160,0
|
|
20230605,131100,173778120,13160,13160,13160,13160,0
|
|
20230605,131000,173778120,13160,13180,13180,13160,616
|
|
20230605,130900,165670770,13200,13200,13200,13200,100
|
|
20230605,130800,164350770,13200,13200,13200,13200,0
|
|
20230605,130700,164350770,13200,13200,13200,13200,0
|
|
20230605,130600,164350770,13200,13200,13200,13200,0
|
|
20230605,130500,164350770,13200,13200,13200,13200,0
|
|
20230605,130400,164350770,13200,13200,13200,13200,0
|
|
20230605,130300,164350770,13200,13200,13200,13200,0
|
|
20230605,130200,164350770,13200,13200,13200,13200,0
|
|
20230605,130100,164350770,13200,13200,13200,13200,0
|
|
20230605,130000,164350770,13200,13200,13200,13200,7
|
|
20230605,125900,164258370,13200,13200,13200,13200,76
|
|
20230605,125800,163255170,13200,13190,13200,13190,227
|
|
20230605,125700,160259210,13190,13190,13190,13190,73
|
|
20230605,125600,159296340,13200,13180,13200,13180,333
|
|
20230605,125500,154903410,13180,13180,13180,13180,10
|
|
20230605,125400,154771610,13120,13120,13120,13120,0
|
|
20230605,125300,154771610,13120,13150,13180,13110,285
|
|
20230605,125200,151031830,13180,13180,13180,13150,290
|
|
20230605,125100,147216030,13160,13160,13160,13160,0
|
|
20230605,125000,147216030,13160,13160,13160,13160,0
|
|
20230605,124900,147216030,13160,13160,13160,13160,0
|
|
20230605,124800,147216030,13160,13160,13160,13160,0
|
|
20230605,124700,147216030,13160,13160,13160,13160,0
|
|
20230605,124600,147216030,13160,13160,13160,13160,20
|
|
20230605,124500,146952830,13170,13170,13170,13170,1
|
|
20230605,124400,146939660,13180,13180,13180,13180,10
|
|
20230605,124300,146807860,13180,13180,13180,13180,0
|
|
20230605,124200,146807860,13180,13180,13180,13180,0
|
|
20230605,124100,146807860,13180,13180,13180,13180,0
|
|
20230605,124000,146807860,13180,13180,13180,13180,0
|
|
20230605,123900,146807860,13180,13180,13180,13180,1
|
|
20230605,123800,146794680,13160,13160,13160,13160,0
|
|
20230605,123700,146794680,13160,13160,13160,13160,0
|
|
20230605,123600,146794680,13160,13160,13160,13160,0
|
|
20230605,123500,146794680,13160,13160,13160,13160,0
|
|
20230605,123400,146794680,13160,13160,13160,13160,0
|
|
20230605,123300,146794680,13160,13180,13180,13160,154
|
|
20230605,123200,144766160,13180,13180,13180,13180,6
|
|
20230605,123100,144687080,13190,13190,13190,13190,75
|
|
20230605,123000,143697830,13190,13190,13190,13190,6
|
|
20230605,122900,143618690,13200,13200,13200,13200,0
|
|
20230605,122800,143618690,13200,13200,13200,13200,0
|
|
20230605,122700,143618690,13200,13200,13200,13200,0
|
|
20230605,122600,143618690,13200,13200,13200,13200,0
|
|
20230605,122500,143618690,13200,13200,13200,13200,9
|
|
20230605,122400,143499890,13200,13200,13200,13200,0
|
|
20230605,122300,143499890,13200,13200,13200,13200,0
|
|
20230605,122200,143499890,13200,13200,13200,13200,0
|
|
20230605,122100,143499890,13200,13200,13200,13200,0
|
|
20230605,122000,143499890,13200,13200,13200,13200,0
|
|
20230605,121900,143499890,13200,13200,13200,13200,0
|
|
20230605,121800,143499890,13200,13200,13200,13200,0
|
|
20230605,121700,143499890,13200,13200,13200,13200,0
|
|
20230605,121600,143499890,13200,13200,13200,13200,0
|
|
20230605,121500,143499890,13200,13200,13200,13200,0
|
|
20230605,121400,143499890,13200,13200,13200,13200,1
|
|
20230605,121300,143486690,13200,13200,13200,13200,2
|
|
20230605,121200,143460290,13210,13200,13210,13200,133
|
|
20230605,121100,141703380,13200,13190,13200,13190,195
|
|
20230605,121000,139130700,13200,13200,13200,13200,0
|
|
20230605,120900,139130700,13200,13200,13200,13200,0
|
|
20230605,120800,139130700,13200,13200,13200,13200,2
|
|
20230605,120700,139104300,13200,13190,13200,13190,210
|
|
20230605,120600,136333090,13190,13190,13190,13190,131
|
|
20230605,120500,134605200,13110,13110,13110,13110,0
|
|
20230605,120400,134605200,13110,13110,13110,13110,0
|
|
20230605,120300,134605200,13110,13110,13110,13110,0
|
|
20230605,120200,134605200,13110,13110,13110,13110,0
|
|
20230605,120100,134605200,13110,13120,13120,13110,500
|
|
20230605,120000,128049830,13110,13110,13110,13110,0
|
|
20230605,115900,128049830,13110,13110,13110,13110,0
|
|
20230605,115800,128049830,13110,13130,13140,13110,501
|
|
20230605,115700,121478490,13120,13120,13120,13120,0
|
|
20230605,115600,121478490,13120,13150,13150,13120,300
|
|
20230605,115500,117539430,13190,13190,13190,13190,5
|
|
20230605,115400,117473480,13190,13190,13190,13190,0
|
|
20230605,115300,117473480,13190,13190,13190,13190,0
|
|
20230605,115200,117473480,13190,13190,13190,13190,0
|
|
20230605,115100,117473480,13190,13190,13190,13190,1
|
|
20230605,115000,117460290,13190,13190,13190,13190,0
|
|
20230605,114900,117460290,13190,13190,13190,13190,1
|
|
20230605,114800,117447100,13140,13140,13140,13140,0
|
|
20230605,114700,117447100,13140,13160,13160,13140,15
|
|
20230605,114600,117249790,13190,13190,13190,13190,0
|
|
20230605,114500,117249790,13190,13190,13190,13190,0
|
|
20230605,114400,117249790,13190,13190,13190,13190,0
|
|
20230605,114300,117249790,13190,13190,13190,13190,0
|
|
20230605,114200,117249790,13190,13190,13190,13190,15
|
|
20230605,114100,117051940,13190,13190,13190,13190,7
|
|
20230605,114000,116959610,13160,13160,13160,13160,0
|
|
20230605,113900,116959610,13160,13160,13160,13160,0
|
|
20230605,113800,116959610,13160,13160,13160,13160,14
|
|
20230605,113700,116775370,13160,13160,13160,13160,0
|
|
20230605,113600,116775370,13160,13160,13160,13160,0
|
|
20230605,113500,116775370,13160,13160,13160,13160,0
|
|
20230605,113400,116775370,13160,13160,13160,13160,0
|
|
20230605,113300,116775370,13160,13160,13160,13160,0
|
|
20230605,113200,116775370,13160,13160,13160,13160,0
|
|
20230605,113100,116775370,13160,13160,13160,13160,82
|
|
20230605,113000,115696250,13160,13160,13160,13160,50
|
|
20230605,112900,115038250,13160,13160,13160,13160,0
|
|
20230605,112800,115038250,13160,13160,13160,13160,0
|
|
20230605,112700,115038250,13160,13160,13160,13160,100
|
|
20230605,112600,113722250,13160,13160,13160,13160,4
|
|
20230605,112500,113669610,13160,13160,13160,13160,1
|
|
20230605,112400,113656450,13100,13180,13180,13100,300
|
|
20230605,112300,109723500,13160,13160,13160,13160,0
|
|
20230605,112200,109723500,13160,13160,13160,13160,0
|
|
20230605,112100,109723500,13160,13160,13160,13160,0
|
|
20230605,112000,109723500,13160,13170,13170,13160,40
|
|
20230605,111900,109197080,13160,13190,13190,13160,100
|
|
20230605,111800,107880620,13210,13210,13210,13210,0
|
|
20230605,111700,107880620,13210,13210,13210,13210,0
|
|
20230605,111600,107880620,13210,13210,13210,13210,0
|
|
20230605,111500,107880620,13210,13210,13210,13210,0
|
|
20230605,111400,107880620,13210,13210,13210,13210,0
|
|
20230605,111300,107880620,13210,13210,13210,13210,0
|
|
20230605,111200,107880620,13210,13200,13210,13200,103
|
|
20230605,111100,106520990,13230,13230,13230,13230,0
|
|
20230605,111000,106520990,13230,13230,13230,13230,0
|
|
20230605,110900,106520990,13230,13230,13230,13230,0
|
|
20230605,110800,106520990,13230,13230,13230,13230,0
|
|
20230605,110700,106520990,13230,13220,13230,13220,111
|
|
20230605,110600,105052780,13220,13220,13220,13220,2
|
|
20230605,110500,105026340,13210,13210,13210,13210,0
|
|
20230605,110400,105026340,13210,13210,13210,13210,0
|
|
20230605,110300,105026340,13210,13210,13210,13210,0
|
|
20230605,110200,105026340,13210,13210,13210,13210,50
|
|
20230605,110100,104365840,13210,13210,13210,13210,0
|
|
20230605,110000,104365840,13210,13210,13210,13210,0
|
|
20230605,105900,104365840,13210,13210,13210,13210,0
|
|
20230605,105800,104365840,13210,13210,13210,13210,145
|
|
20230605,105700,102450390,13210,13210,13210,13210,0
|
|
20230605,105600,102450390,13210,13210,13210,13210,0
|
|
20230605,105500,102450390,13210,13210,13210,13210,20
|
|
20230605,105400,102186190,13210,13210,13210,13210,0
|
|
20230605,105300,102186190,13210,13210,13210,13210,0
|
|
20230605,105200,102186190,13210,13210,13210,13210,0
|
|
20230605,105100,102186190,13210,13210,13210,13210,0
|
|
20230605,105000,102186190,13210,13210,13210,13210,0
|
|
20230605,104900,102186190,13210,13210,13210,13210,0
|
|
20230605,104800,102186190,13210,13170,13210,13160,33
|
|
20230605,104700,101751840,13160,13160,13160,13160,0
|
|
20230605,104600,101751840,13160,13160,13160,13160,100
|
|
20230605,104500,100435840,13190,13190,13190,13190,57
|
|
20230605,104400,99684010,13160,13170,13170,13160,10
|
|
20230605,104300,99552400,13160,13180,13180,13160,67
|
|
20230605,104200,98670350,13190,13190,13190,13190,43
|
|
20230605,104100,98103180,13220,13220,13220,13220,0
|
|
20230605,104000,98103180,13220,13220,13220,13220,0
|
|
20230605,103900,98103180,13220,13220,13220,13220,3
|
|
20230605,103800,98063520,13220,13220,13220,13220,117
|
|
20230605,103700,96516780,13220,13220,13220,13220,0
|
|
20230605,103600,96516780,13220,13220,13220,13220,0
|
|
20230605,103500,96516780,13220,13220,13220,13220,0
|
|
20230605,103400,96516780,13220,13220,13220,13220,0
|
|
20230605,103300,96516780,13220,13190,13220,13190,324
|
|
20230605,103200,92236630,13190,13190,13190,13190,0
|
|
20230605,103100,92236630,13190,13190,13190,13190,0
|
|
20230605,103000,92236630,13190,13220,13220,13190,366
|
|
20230605,102900,87408860,13220,13220,13220,13220,0
|
|
20230605,102800,87408860,13220,13220,13220,13220,0
|
|
20230605,102700,87408860,13220,13220,13220,13220,0
|
|
20230605,102600,87408860,13220,13220,13220,13220,1
|
|
20230605,102500,87395640,13230,13230,13230,13230,131
|
|
20230605,102400,85662510,13240,13240,13240,13240,0
|
|
20230605,102300,85662510,13240,13210,13240,13210,290
|
|
20230605,102200,81828350,13210,13210,13210,13210,0
|
|
20230605,102100,81828350,13210,13210,13210,13210,139
|
|
20230605,102000,79992160,13210,13230,13230,13210,5
|
|
20230605,101900,79926070,13220,13180,13220,13180,11
|
|
20230605,101800,79781050,13170,13140,13170,13140,508
|
|
20230605,101700,73098210,13140,13150,13150,13140,111
|
|
20230605,101600,71638570,13140,13140,13140,13140,167
|
|
20230605,101500,69444190,13130,13130,13130,13130,110
|
|
20230605,101400,67999890,13130,13130,13130,13130,0
|
|
20230605,101300,67999890,13130,13130,13130,13130,0
|
|
20230605,101200,67999890,13130,13130,13130,13130,0
|
|
20230605,101100,67999890,13130,13110,13130,13110,357
|
|
20230605,101000,63315840,13020,13020,13020,13020,0
|
|
20230605,100900,63315840,13020,13020,13020,13020,0
|
|
20230605,100800,63315840,13020,13020,13020,13020,0
|
|
20230605,100700,63315840,13020,13020,13020,13020,0
|
|
20230605,100600,63315840,13020,13020,13020,13020,0
|
|
20230605,100500,63315840,13020,13050,13050,13020,200
|
|
20230605,100400,60708700,13050,13130,13130,13050,319
|
|
20230605,100300,56544460,13140,13140,13140,13140,0
|
|
20230605,100200,56544460,13140,13140,13140,13140,1
|
|
20230605,100100,56531320,13140,13130,13140,13130,142
|
|
20230605,100000,54666450,13130,13130,13130,13130,0
|
|
20230605,095900,54666450,13130,13130,13130,13130,0
|
|
20230605,095800,54666450,13130,13130,13130,13130,0
|
|
20230605,095700,54666450,13130,13130,13130,13130,0
|
|
20230605,095600,54666450,13130,13130,13130,13130,0
|
|
20230605,095500,54666450,13130,13130,13130,13130,0
|
|
20230605,095400,54666450,13130,13130,13130,13130,0
|
|
20230605,095300,54666450,13130,13130,13130,13130,0
|
|
20230605,095200,54666450,13130,13130,13130,13130,0
|
|
20230605,095100,54666450,13130,13130,13130,13130,0
|
|
20230605,095000,54666450,13130,13130,13130,13130,0
|
|
20230605,094900,54666450,13130,13130,13130,13130,0
|
|
20230605,094800,54666450,13130,13130,13130,13130,0
|
|
20230605,094700,54666450,13130,13140,13140,13130,502
|
|
20230605,094600,48075180,13130,13130,13130,13130,0
|
|
20230605,094500,48075180,13130,13130,13130,13130,0
|
|
20230605,094400,48075180,13130,13040,13130,13040,36
|
|
20230605,094300,47605380,13120,13120,13120,13120,1
|
|
20230605,094200,47592260,13130,13130,13130,13130,32
|
|
20230605,094100,47172100,13130,13130,13130,13130,2
|
|
20230605,094000,47145840,13130,13050,13130,13020,501
|
|
20230605,093900,40617210,13050,13050,13050,13050,0
|
|
20230605,093800,40617210,13050,13050,13050,13050,1
|
|
20230605,093700,40604160,13050,13050,13050,13050,0
|
|
20230605,093600,40604160,13050,13050,13050,13050,0
|
|
20230605,093500,40604160,13050,13050,13050,13050,0
|
|
20230605,093400,40604160,13050,13090,13090,13050,89
|
|
20230605,093300,39441310,13150,13150,13150,13150,0
|
|
20230605,093200,39441310,13150,13150,13150,13150,1
|
|
20230605,093100,39428160,13090,13090,13090,13090,0
|
|
20230605,093000,39428160,13090,13090,13090,13090,0
|
|
20230605,092900,39428160,13090,13090,13090,13090,6
|
|
20230605,092800,39349620,13150,13150,13150,13150,1
|
|
20230605,092700,39336470,13050,13050,13050,13050,0
|
|
20230605,092600,39336470,13050,13070,13070,13050,4
|
|
20230605,092500,39284250,13160,13160,13160,13100,146
|
|
20230605,092400,37362950,13160,13180,13210,13050,630
|
|
20230605,092300,29072880,13170,13180,13190,13170,312
|
|
20230605,092200,24957950,13160,13140,13160,13140,263
|
|
20230605,092100,21498790,13150,13120,13150,13120,155
|
|
20230605,092000,19462730,13030,13030,13030,13030,15
|
|
20230605,091900,19267280,13030,13030,13030,13030,10
|
|
20230605,091800,19136980,13120,13120,13120,13120,0
|
|
20230605,091700,19136980,13120,13120,13120,13120,0
|
|
20230605,091600,19136980,13120,13120,13120,13120,0
|
|
20230605,091500,19136980,13120,13110,13120,13110,7
|
|
20230605,091400,19045160,13120,13120,13120,13120,0
|
|
20230605,091300,19045160,13120,13090,13120,13090,9
|
|
20230605,091200,18927240,13010,13040,13040,13010,35
|
|
20230605,091100,18471070,13100,13100,13100,13100,0
|
|
20230605,091000,18471070,13100,13100,13100,13100,1
|
|
20230605,090900,18457970,13080,13090,13090,13080,3
|
|
20230605,090800,18418720,13050,13050,13050,13050,0
|
|
20230605,090700,18418720,13050,13040,13050,13040,86
|
|
20230605,090600,17297270,13040,13040,13040,13040,0
|
|
20230605,090500,17297270,13040,13120,13120,13040,38
|
|
20230605,090400,16799180,13120,13040,13120,13030,12
|
|
20230605,090300,16642640,13140,13140,13140,13140,0
|
|
20230605,090200,16642640,13140,13140,13140,13140,2
|
|
20230605,090100,16616360,13010,13180,13190,13010,730
|
|
20230605,090000,7106410,13190,13210,13210,13010,544
|