699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,203600,549257740,13600,13600,13600,13600,676
|
|
20230608,203500,549257740,13600,13600,13600,13600,0
|
|
20230608,203400,549257740,13600,13600,13600,13600,0
|
|
20230608,203300,549257740,13600,13600,13600,13600,0
|
|
20230608,203200,549257740,13600,13600,13600,13600,0
|
|
20230608,203100,549257740,13600,13600,13600,13600,0
|
|
20230608,203000,549257740,13600,13600,13600,13600,0
|
|
20230608,202900,549257740,13600,13600,13600,13600,0
|
|
20230608,202800,549257740,13600,13600,13600,13600,0
|
|
20230608,202700,549257740,13600,13600,13600,13600,0
|
|
20230608,202600,549257740,13600,13600,13600,13600,0
|
|
20230608,202500,549257740,13600,13600,13600,13600,0
|
|
20230608,202400,549257740,13600,13600,13600,13600,0
|
|
20230608,202300,549257740,13600,13600,13600,13600,0
|
|
20230608,202200,549257740,13600,13600,13600,13600,0
|
|
20230608,202100,549257740,13600,13600,13600,13600,0
|
|
20230608,202000,549257740,13600,13600,13600,13600,0
|
|
20230608,201900,549257740,13600,13600,13600,13600,0
|
|
20230608,201800,549257740,13600,13600,13600,13600,0
|
|
20230608,201700,549257740,13600,13600,13600,13600,0
|
|
20230608,201600,549257740,13600,13600,13600,13600,0
|
|
20230608,201500,549257740,13600,13600,13600,13600,0
|
|
20230608,201400,549257740,13600,13600,13600,13600,0
|
|
20230608,201300,549257740,13600,13600,13600,13600,0
|
|
20230608,201200,549257740,13600,13600,13600,13600,0
|
|
20230608,201100,549257740,13600,13600,13600,13600,0
|
|
20230608,201000,549257740,13600,13600,13600,13600,0
|
|
20230608,200900,549257740,13600,13600,13600,13600,0
|
|
20230608,200800,549257740,13600,13600,13600,13600,0
|
|
20230608,200700,549257740,13600,13600,13600,13600,0
|
|
20230608,200600,549257740,13600,13600,13600,13600,676
|
|
20230608,200500,549257740,13600,13600,13600,13600,0
|
|
20230608,200400,549257740,13600,13600,13600,13600,0
|
|
20230608,200300,549257740,13600,13600,13600,13600,0
|
|
20230608,200200,549257740,13600,13600,13600,13600,0
|
|
20230608,200100,549257740,13600,13600,13600,13600,0
|
|
20230608,200000,549257740,13600,13600,13600,13600,0
|
|
20230608,195900,549257740,13600,13600,13600,13600,0
|
|
20230608,195800,549257740,13600,13600,13600,13600,0
|
|
20230608,195700,549257740,13600,13600,13600,13600,0
|
|
20230608,195600,549257740,13600,13600,13600,13600,0
|
|
20230608,195500,549257740,13600,13600,13600,13600,0
|
|
20230608,195400,549257740,13600,13600,13600,13600,0
|
|
20230608,195300,549257740,13600,13600,13600,13600,0
|
|
20230608,195200,549257740,13600,13600,13600,13600,0
|
|
20230608,195100,549257740,13600,13600,13600,13600,0
|
|
20230608,195000,549257740,13600,13600,13600,13600,0
|
|
20230608,194900,549257740,13600,13600,13600,13600,0
|
|
20230608,194800,549257740,13600,13600,13600,13600,0
|
|
20230608,194700,549257740,13600,13600,13600,13600,0
|
|
20230608,194600,549257740,13600,13600,13600,13600,0
|
|
20230608,194500,549257740,13600,13600,13600,13600,0
|
|
20230608,194400,549257740,13600,13600,13600,13600,0
|
|
20230608,194300,549257740,13600,13600,13600,13600,0
|
|
20230608,194200,549257740,13600,13600,13600,13600,0
|
|
20230608,194100,549257740,13600,13600,13600,13600,0
|
|
20230608,194000,549257740,13600,13600,13600,13600,0
|
|
20230608,193900,549257740,13600,13600,13600,13600,0
|
|
20230608,193800,549257740,13600,13600,13600,13600,0
|
|
20230608,193700,549257740,13600,13600,13600,13600,0
|
|
20230608,193600,549257740,13600,13600,13600,13600,676
|
|
20230608,193500,549257740,13600,13600,13600,13600,0
|
|
20230608,193400,549257740,13600,13600,13600,13600,0
|
|
20230608,193300,549257740,13600,13600,13600,13600,0
|
|
20230608,193200,549257740,13600,13600,13600,13600,0
|
|
20230608,193100,549257740,13600,13600,13600,13600,0
|
|
20230608,193000,549257740,13600,13600,13600,13600,0
|
|
20230608,192900,549257740,13600,13600,13600,13600,0
|
|
20230608,192800,549257740,13600,13600,13600,13600,0
|
|
20230608,192700,549257740,13600,13600,13600,13600,0
|
|
20230608,192600,549257740,13600,13600,13600,13600,0
|
|
20230608,192500,549257740,13600,13600,13600,13600,0
|
|
20230608,192400,549257740,13600,13600,13600,13600,0
|
|
20230608,192300,549257740,13600,13600,13600,13600,0
|
|
20230608,192200,549257740,13600,13600,13600,13600,0
|
|
20230608,192100,549257740,13600,13600,13600,13600,0
|
|
20230608,192000,549257740,13600,13600,13600,13600,0
|
|
20230608,191900,549257740,13600,13600,13600,13600,0
|
|
20230608,191800,549257740,13600,13600,13600,13600,0
|
|
20230608,191700,549257740,13600,13600,13600,13600,0
|
|
20230608,191600,549257740,13600,13600,13600,13600,0
|
|
20230608,191500,549257740,13600,13600,13600,13600,0
|
|
20230608,191400,549257740,13600,13600,13600,13600,0
|
|
20230608,191300,549257740,13600,13600,13600,13600,0
|
|
20230608,191200,549257740,13600,13600,13600,13600,0
|
|
20230608,191100,549257740,13600,13600,13600,13600,0
|
|
20230608,191000,549257740,13600,13600,13600,13600,0
|
|
20230608,190900,549257740,13600,13600,13600,13600,0
|
|
20230608,190800,549257740,13600,13600,13600,13600,0
|
|
20230608,190700,549257740,13600,13600,13600,13600,0
|
|
20230608,190600,549257740,13600,13600,13600,13600,676
|
|
20230608,190500,549257740,13600,13600,13600,13600,0
|
|
20230608,190400,549257740,13600,13600,13600,13600,0
|
|
20230608,190300,549257740,13600,13600,13600,13600,0
|
|
20230608,190200,549257740,13600,13600,13600,13600,0
|
|
20230608,190100,549257740,13600,13600,13600,13600,0
|
|
20230608,190000,549257740,13600,13600,13600,13600,0
|
|
20230608,185900,549257740,13600,13600,13600,13600,0
|
|
20230608,185800,549257740,13600,13600,13600,13600,0
|
|
20230608,185700,549257740,13600,13600,13600,13600,0
|
|
20230608,185600,549257740,13600,13600,13600,13600,0
|
|
20230608,185500,549257740,13600,13600,13600,13600,0
|
|
20230608,185400,549257740,13600,13600,13600,13600,0
|
|
20230608,185300,549257740,13600,13600,13600,13600,0
|
|
20230608,185200,549257740,13600,13600,13600,13600,0
|
|
20230608,185100,549257740,13600,13600,13600,13600,0
|
|
20230608,185000,549257740,13600,13600,13600,13600,0
|
|
20230608,184900,549257740,13600,13600,13600,13600,0
|
|
20230608,184800,549257740,13600,13600,13600,13600,0
|
|
20230608,184700,549257740,13600,13600,13600,13600,0
|
|
20230608,184600,549257740,13600,13600,13600,13600,0
|
|
20230608,184500,549257740,13600,13600,13600,13600,0
|
|
20230608,184400,549257740,13600,13600,13600,13600,0
|
|
20230608,184300,549257740,13600,13600,13600,13600,0
|
|
20230608,184200,549257740,13600,13600,13600,13600,0
|
|
20230608,184100,549257740,13600,13600,13600,13600,0
|
|
20230608,184000,549257740,13600,13600,13600,13600,0
|
|
20230608,183900,549257740,13600,13600,13600,13600,0
|
|
20230608,183800,549257740,13600,13600,13600,13600,0
|
|
20230608,183700,549257740,13600,13600,13600,13600,0
|
|
20230608,183600,549257740,13600,13600,13600,13600,676
|
|
20230608,183500,549257740,13600,13600,13600,13600,0
|
|
20230608,183400,549257740,13600,13600,13600,13600,0
|
|
20230608,183300,549257740,13600,13600,13600,13600,0
|
|
20230608,183200,549257740,13600,13600,13600,13600,0
|
|
20230608,183100,549257740,13600,13600,13600,13600,0
|
|
20230608,183000,549257740,13600,13600,13600,13600,0
|
|
20230608,182900,549257740,13600,13600,13600,13600,0
|
|
20230608,182800,549257740,13600,13600,13600,13600,0
|
|
20230608,182700,549257740,13600,13600,13600,13600,0
|
|
20230608,182600,549257740,13600,13600,13600,13600,0
|
|
20230608,182500,549257740,13600,13600,13600,13600,0
|
|
20230608,182400,549257740,13600,13600,13600,13600,0
|
|
20230608,182300,549257740,13600,13600,13600,13600,0
|
|
20230608,182200,549257740,13600,13600,13600,13600,0
|
|
20230608,182100,549257740,13600,13600,13600,13600,0
|
|
20230608,182000,549257740,13600,13600,13600,13600,0
|
|
20230608,181900,549257740,13600,13600,13600,13600,0
|
|
20230608,181800,549257740,13600,13600,13600,13600,0
|
|
20230608,181700,549257740,13600,13600,13600,13600,0
|
|
20230608,181600,549257740,13600,13600,13600,13600,0
|
|
20230608,181500,549257740,13600,13600,13600,13600,0
|
|
20230608,181400,549257740,13600,13600,13600,13600,0
|
|
20230608,181300,549257740,13600,13600,13600,13600,0
|
|
20230608,181200,549257740,13600,13600,13600,13600,0
|
|
20230608,181100,549257740,13600,13600,13600,13600,0
|
|
20230608,181000,549257740,13600,13600,13600,13600,0
|
|
20230608,180900,549257740,13600,13600,13600,13600,0
|
|
20230608,180800,549257740,13600,13600,13600,13600,0
|
|
20230608,180700,549257740,13600,13600,13600,13600,0
|
|
20230608,180600,549257740,13600,13600,13600,13600,676
|
|
20230608,180500,549257740,13600,13600,13600,13600,0
|
|
20230608,180400,549257740,13600,13600,13600,13600,0
|
|
20230608,180300,549257740,13600,13600,13600,13600,0
|
|
20230608,180200,549257740,13600,13600,13600,13600,0
|
|
20230608,180100,549257740,13600,13600,13600,13600,0
|
|
20230608,180000,549257740,13600,13600,13600,13600,0
|
|
20230608,175900,549257740,13600,13600,13600,13600,0
|
|
20230608,175800,549257740,13600,13600,13600,13600,0
|
|
20230608,175700,549257740,13600,13600,13600,13600,0
|
|
20230608,175600,549257740,13600,13600,13600,13600,0
|
|
20230608,175500,549257740,13600,13600,13600,13600,0
|
|
20230608,175400,549257740,13600,13600,13600,13600,0
|
|
20230608,175300,549257740,13600,13600,13600,13600,0
|
|
20230608,175200,549257740,13600,13600,13600,13600,0
|
|
20230608,175100,549257740,13600,13600,13600,13600,0
|
|
20230608,175000,549257740,13600,13600,13600,13600,0
|
|
20230608,174900,549257740,13600,13600,13600,13600,0
|
|
20230608,174800,549257740,13600,13600,13600,13600,0
|
|
20230608,174700,549257740,13600,13600,13600,13600,0
|
|
20230608,174600,549257740,13600,13600,13600,13600,0
|
|
20230608,174500,549257740,13600,13600,13600,13600,0
|
|
20230608,174400,549257740,13600,13600,13600,13600,0
|
|
20230608,174300,549257740,13600,13600,13600,13600,0
|
|
20230608,174200,549257740,13600,13600,13600,13600,0
|
|
20230608,174100,549257740,13600,13600,13600,13600,0
|
|
20230608,174000,549257740,13600,13600,13600,13600,0
|
|
20230608,173900,549257740,13600,13600,13600,13600,0
|
|
20230608,173800,549257740,13600,13600,13600,13600,0
|
|
20230608,173700,549257740,13600,13600,13600,13600,0
|
|
20230608,173600,549257740,13600,13600,13600,13600,676
|
|
20230608,173500,549257740,13600,13600,13600,13600,0
|
|
20230608,173400,549257740,13600,13600,13600,13600,0
|
|
20230608,173300,549257740,13600,13600,13600,13600,0
|
|
20230608,173200,549257740,13600,13600,13600,13600,0
|
|
20230608,173100,549257740,13600,13600,13600,13600,0
|
|
20230608,173000,549257740,13600,13600,13600,13600,0
|
|
20230608,172900,549257740,13600,13600,13600,13600,0
|
|
20230608,172800,549257740,13600,13600,13600,13600,0
|
|
20230608,172700,549257740,13600,13600,13600,13600,0
|
|
20230608,172600,549257740,13600,13600,13600,13600,0
|
|
20230608,172500,549257740,13600,13600,13600,13600,0
|
|
20230608,172400,549257740,13600,13600,13600,13600,0
|
|
20230608,172300,549257740,13600,13600,13600,13600,0
|
|
20230608,172200,549257740,13600,13600,13600,13600,0
|
|
20230608,172100,549257740,13600,13600,13600,13600,0
|
|
20230608,172000,549257740,13600,13600,13600,13600,0
|
|
20230608,171900,549257740,13600,13600,13600,13600,0
|
|
20230608,171800,549257740,13600,13600,13600,13600,0
|
|
20230608,171700,549257740,13600,13600,13600,13600,0
|
|
20230608,171600,549257740,13600,13600,13600,13600,0
|
|
20230608,171500,549257740,13600,13600,13600,13600,0
|
|
20230608,171400,549257740,13600,13600,13600,13600,0
|
|
20230608,171300,549257740,13600,13600,13600,13600,0
|
|
20230608,171200,549257740,13600,13600,13600,13600,0
|
|
20230608,171100,549257740,13600,13600,13600,13600,0
|
|
20230608,171000,549257740,13600,13600,13600,13600,0
|
|
20230608,170900,549257740,13600,13600,13600,13600,0
|
|
20230608,170800,549257740,13600,13600,13600,13600,0
|
|
20230608,170700,549257740,13600,13600,13600,13600,0
|
|
20230608,170600,549257740,13600,13600,13600,13600,676
|
|
20230608,170500,549257740,13600,13600,13600,13600,0
|
|
20230608,170400,549257740,13600,13600,13600,13600,0
|
|
20230608,170300,549257740,13600,13600,13600,13600,0
|
|
20230608,170200,549257740,13600,13600,13600,13600,0
|
|
20230608,170100,549257740,13600,13600,13600,13600,0
|
|
20230608,170000,549257740,13600,13600,13600,13600,0
|
|
20230608,165900,549257740,13600,13600,13600,13600,0
|
|
20230608,165800,549257740,13600,13600,13600,13600,0
|
|
20230608,165700,549257740,13600,13600,13600,13600,0
|
|
20230608,165600,549257740,13600,13600,13600,13600,0
|
|
20230608,165500,549257740,13600,13600,13600,13600,0
|
|
20230608,165400,549257740,13600,13600,13600,13600,0
|
|
20230608,165300,549257740,13600,13600,13600,13600,0
|
|
20230608,165200,549257740,13600,13600,13600,13600,0
|
|
20230608,165100,549257740,13600,13600,13600,13600,0
|
|
20230608,165000,549257740,13600,13600,13600,13600,0
|
|
20230608,164900,549257740,13600,13600,13600,13600,0
|
|
20230608,164800,549257740,13600,13600,13600,13600,0
|
|
20230608,164700,549257740,13600,13600,13600,13600,0
|
|
20230608,164600,549257740,13600,13600,13600,13600,0
|
|
20230608,164500,549257740,13600,13600,13600,13600,0
|
|
20230608,164400,549257740,13600,13600,13600,13600,0
|
|
20230608,164300,549257740,13600,13600,13600,13600,0
|
|
20230608,164200,549257740,13600,13600,13600,13600,0
|
|
20230608,164100,549257740,13600,13600,13600,13600,0
|
|
20230608,164000,549257740,13600,13600,13600,13600,0
|
|
20230608,163900,549257740,13600,13600,13600,13600,0
|
|
20230608,163800,549257740,13600,13600,13600,13600,0
|
|
20230608,163700,549257740,13600,13600,13600,13600,0
|
|
20230608,163600,549257740,13600,13600,13600,13600,676
|
|
20230608,163500,549257740,13600,13600,13600,13600,0
|
|
20230608,163400,549257740,13600,13600,13600,13600,0
|
|
20230608,163300,549257740,13600,13600,13600,13600,0
|
|
20230608,163200,549257740,13600,13600,13600,13600,0
|
|
20230608,163100,549257740,13600,13600,13600,13600,0
|
|
20230608,163000,549257740,13600,13600,13600,13600,0
|
|
20230608,162900,549257740,13600,13600,13600,13600,0
|
|
20230608,162800,549257740,13600,13600,13600,13600,0
|
|
20230608,162700,549257740,13600,13600,13600,13600,0
|
|
20230608,162600,549257740,13600,13600,13600,13600,0
|
|
20230608,162500,549257740,13600,13600,13600,13600,0
|
|
20230608,162400,549257740,13600,13600,13600,13600,0
|
|
20230608,162300,549257740,13600,13600,13600,13600,0
|
|
20230608,162200,549257740,13600,13600,13600,13600,0
|
|
20230608,162100,549257740,13600,13600,13600,13600,0
|
|
20230608,162000,549257740,13600,13600,13600,13600,0
|
|
20230608,161900,549257740,13600,13600,13600,13600,0
|
|
20230608,161800,549257740,13600,13600,13600,13600,0
|
|
20230608,161700,549257740,13600,13600,13600,13600,0
|
|
20230608,161600,549257740,13600,13600,13600,13600,0
|
|
20230608,161500,549257740,13600,13600,13600,13600,0
|
|
20230608,161400,549257740,13600,13600,13600,13600,0
|
|
20230608,161300,549257740,13600,13600,13600,13600,0
|
|
20230608,161200,549257740,13600,13600,13600,13600,0
|
|
20230608,161100,549257740,13600,13600,13600,13600,0
|
|
20230608,161000,549257740,13600,13600,13600,13600,0
|
|
20230608,160900,549257740,13600,13600,13600,13600,0
|
|
20230608,160800,549257740,13600,13600,13600,13600,0
|
|
20230608,160700,549257740,13600,13600,13600,13600,0
|
|
20230608,160600,549257740,13600,13600,13600,13600,676
|
|
20230608,160500,549257740,13600,13600,13600,13600,0
|
|
20230608,160400,549257740,13600,13600,13600,13600,0
|
|
20230608,160300,549257740,13600,13600,13600,13600,0
|
|
20230608,160200,549257740,13600,13600,13600,13600,0
|
|
20230608,160100,549257740,13600,13600,13600,13600,0
|
|
20230608,160000,549257740,13600,13600,13600,13600,0
|
|
20230608,155900,549257740,13600,13600,13600,13600,0
|
|
20230608,155800,549257740,13600,13600,13600,13600,0
|
|
20230608,155700,549257740,13600,13600,13600,13600,0
|
|
20230608,155600,549257740,13600,13600,13600,13600,0
|
|
20230608,155500,549257740,13600,13600,13600,13600,0
|
|
20230608,155400,549257740,13600,13600,13600,13600,0
|
|
20230608,155300,549257740,13600,13600,13600,13600,0
|
|
20230608,155200,549257740,13600,13600,13600,13600,0
|
|
20230608,155100,549257740,13600,13600,13600,13600,0
|
|
20230608,155000,549257740,13600,13600,13600,13600,0
|
|
20230608,154900,549257740,13600,13600,13600,13600,0
|
|
20230608,154800,549257740,13600,13600,13600,13600,0
|
|
20230608,154700,549257740,13600,13600,13600,13600,0
|
|
20230608,154600,549257740,13600,13600,13600,13600,0
|
|
20230608,154500,549257740,13600,13600,13600,13600,0
|
|
20230608,154400,549257740,13600,13600,13600,13600,0
|
|
20230608,154300,549257740,13600,13600,13600,13600,0
|
|
20230608,154200,549257740,13600,13600,13600,13600,0
|
|
20230608,154100,549257740,13600,13600,13600,13600,0
|
|
20230608,154000,549257740,13600,13600,13600,13600,0
|
|
20230608,153900,549257740,13600,13600,13600,13600,0
|
|
20230608,153800,549257740,13600,13600,13600,13600,0
|
|
20230608,153700,549257740,13600,13600,13600,13600,0
|
|
20230608,153600,549257740,13600,13600,13600,13600,676
|
|
20230608,153500,549257740,13600,13600,13600,13600,0
|
|
20230608,153400,549257740,13600,13600,13600,13600,0
|
|
20230608,153300,549257740,13600,13600,13600,13600,0
|
|
20230608,153200,549257740,13600,13600,13600,13600,0
|
|
20230608,153100,549257740,13600,13600,13600,13600,0
|
|
20230608,153000,549257740,13600,13600,13600,13600,676
|
|
20230608,152900,540064140,13600,13600,13600,13600,0
|
|
20230608,152800,540064140,13600,13600,13600,13600,0
|
|
20230608,152700,540064140,13600,13600,13600,13600,0
|
|
20230608,152600,540064140,13600,13600,13600,13600,0
|
|
20230608,152500,540064140,13600,13600,13600,13600,0
|
|
20230608,152400,540064140,13600,13600,13600,13600,0
|
|
20230608,152300,540064140,13600,13600,13600,13600,0
|
|
20230608,152200,540064140,13600,13600,13600,13600,0
|
|
20230608,152100,540064140,13600,13600,13600,13600,0
|
|
20230608,152000,540064140,13600,13600,13600,13600,0
|
|
20230608,151900,540064140,13600,13600,13600,13600,16
|
|
20230608,151800,539846540,13600,13560,13600,13560,410
|
|
20230608,151700,534283550,13560,13560,13560,13560,0
|
|
20230608,151600,534283550,13560,13550,13560,13550,188
|
|
20230608,151500,531735900,13560,13560,13560,13560,0
|
|
20230608,151400,531735900,13560,13560,13560,13560,0
|
|
20230608,151300,531735900,13560,13560,13560,13560,3
|
|
20230608,151200,531695220,13560,13560,13560,13560,0
|
|
20230608,151100,531695220,13560,13560,13560,13560,0
|
|
20230608,151000,531695220,13560,13560,13560,13560,0
|
|
20230608,150900,531695220,13560,13560,13560,13560,0
|
|
20230608,150800,531695220,13560,13560,13560,13560,0
|
|
20230608,150700,531695220,13560,13560,13560,13560,0
|
|
20230608,150600,531695220,13560,13560,13560,13560,0
|
|
20230608,150500,531695220,13560,13550,13560,13550,524
|
|
20230608,150400,524590860,13540,13540,13540,13540,430
|
|
20230608,150300,518768660,13550,13540,13550,13540,169
|
|
20230608,150200,516480180,13540,13550,13550,13540,1782
|
|
20230608,150100,492345160,13550,13550,13550,13550,10
|
|
20230608,150000,492209660,13560,13560,13560,13560,0
|
|
20230608,145900,492209660,13560,13560,13560,13560,1
|
|
20230608,145800,492196100,13550,13550,13550,13550,10
|
|
20230608,145700,492060600,13550,13550,13550,13550,0
|
|
20230608,145600,492060600,13550,13550,13550,13550,0
|
|
20230608,145500,492060600,13550,13550,13560,13550,1351
|
|
20230608,145400,473754540,13560,13560,13560,13560,50
|
|
20230608,145300,473076540,13560,13560,13560,13560,0
|
|
20230608,145200,473076540,13560,13550,13560,13550,15
|
|
20230608,145100,472873210,13550,13550,13550,13550,1
|
|
20230608,145000,472859660,13550,13560,13560,13550,17
|
|
20230608,144900,472629150,13560,13560,13560,13560,0
|
|
20230608,144800,472629150,13560,13560,13560,13560,2
|
|
20230608,144700,472602030,13560,13530,13560,13530,407
|
|
20230608,144600,467091840,13530,13530,13530,13530,0
|
|
20230608,144500,467091840,13530,13530,13530,13530,0
|
|
20230608,144400,467091840,13530,13520,13530,13520,666
|
|
20230608,144300,458085860,13530,13530,13530,13530,4
|
|
20230608,144200,458031740,13500,13500,13500,13500,0
|
|
20230608,144100,458031740,13500,13490,13500,13490,1394
|
|
20230608,144000,439216680,13480,13480,13480,13480,0
|
|
20230608,143900,439216680,13480,13480,13480,13480,0
|
|
20230608,143800,439216680,13480,13480,13480,13480,5
|
|
20230608,143700,439149280,13490,13490,13490,13490,1
|
|
20230608,143600,439135790,13480,13480,13480,13480,0
|
|
20230608,143500,439135790,13480,13480,13480,13480,10
|
|
20230608,143400,439000990,13490,13490,13490,13490,0
|
|
20230608,143300,439000990,13490,13490,13490,13490,0
|
|
20230608,143200,439000990,13490,13490,13490,13490,0
|
|
20230608,143100,439000990,13490,13490,13490,13490,0
|
|
20230608,143000,439000990,13490,13490,13490,13490,0
|
|
20230608,142900,439000990,13490,13490,13490,13490,0
|
|
20230608,142800,439000990,13490,13490,13490,13490,0
|
|
20230608,142700,439000990,13490,13490,13490,13490,0
|
|
20230608,142600,439000990,13490,13480,13490,13480,9
|
|
20230608,142500,438879660,13480,13480,13480,13480,0
|
|
20230608,142400,438879660,13480,13480,13480,13480,0
|
|
20230608,142300,438879660,13480,13480,13480,13480,0
|
|
20230608,142200,438879660,13480,13480,13480,13480,6
|
|
20230608,142100,438798780,13480,13480,13480,13480,0
|
|
20230608,142000,438798780,13480,13480,13480,13480,6
|
|
20230608,141900,438717900,13480,13480,13480,13480,0
|
|
20230608,141800,438717900,13480,13480,13480,13480,0
|
|
20230608,141700,438717900,13480,13480,13480,13480,0
|
|
20230608,141600,438717900,13480,13480,13480,13480,0
|
|
20230608,141500,438717900,13480,13480,13480,13480,0
|
|
20230608,141400,438717900,13480,13480,13480,13470,133
|
|
20230608,141300,436925380,13480,13480,13480,13480,0
|
|
20230608,141200,436925380,13480,13480,13480,13480,0
|
|
20230608,141100,436925380,13480,13480,13480,13480,0
|
|
20230608,141000,436925380,13480,13480,13480,13480,0
|
|
20230608,140900,436925380,13480,13480,13480,13480,0
|
|
20230608,140800,436925380,13480,13480,13480,13480,19
|
|
20230608,140700,436669260,13480,13480,13480,13480,1
|
|
20230608,140600,436655780,13460,13460,13460,13460,34
|
|
20230608,140500,436198140,13440,13460,13460,13440,90
|
|
20230608,140400,434987880,13460,13460,13460,13460,0
|
|
20230608,140300,434987880,13460,13460,13460,13460,0
|
|
20230608,140200,434987880,13460,13460,13460,13460,7
|
|
20230608,140100,434893660,13460,13460,13460,13460,0
|
|
20230608,140000,434893660,13460,13460,13460,13460,0
|
|
20230608,135900,434893660,13460,13460,13460,13460,7
|
|
20230608,135800,434799440,13460,13460,13460,13460,0
|
|
20230608,135700,434799440,13460,13460,13460,13460,0
|
|
20230608,135600,434799440,13460,13460,13460,13460,0
|
|
20230608,135500,434799440,13460,13460,13460,13460,0
|
|
20230608,135400,434799440,13460,13460,13460,13460,0
|
|
20230608,135300,434799440,13460,13460,13460,13460,20
|
|
20230608,135200,434530240,13450,13450,13450,13450,0
|
|
20230608,135100,434530240,13450,13450,13450,13450,0
|
|
20230608,135000,434530240,13450,13450,13450,13450,13
|
|
20230608,134900,434355390,13450,13450,13450,13450,392
|
|
20230608,134800,429082990,13460,13460,13460,13460,207
|
|
20230608,134700,426296770,13470,13480,13480,13470,73
|
|
20230608,134600,425312750,13500,13500,13500,13500,4
|
|
20230608,134500,425258750,13510,13510,13510,13510,0
|
|
20230608,134400,425258750,13510,13510,13510,13510,0
|
|
20230608,134300,425258750,13510,13510,13510,13510,1
|
|
20230608,134200,425245240,13530,13520,13530,13520,2
|
|
20230608,134100,425218190,13500,13500,13500,13500,0
|
|
20230608,134000,425218190,13500,13500,13500,13500,0
|
|
20230608,133900,425218190,13500,13500,13500,13500,0
|
|
20230608,133800,425218190,13500,13500,13500,13500,9
|
|
20230608,133700,425096690,13530,13530,13530,13530,0
|
|
20230608,133600,425096690,13530,13520,13530,13520,7
|
|
20230608,133500,425001990,13530,13530,13530,13530,1
|
|
20230608,133400,424988460,13520,13520,13520,13520,0
|
|
20230608,133300,424988460,13520,13520,13520,13520,0
|
|
20230608,133200,424988460,13520,13520,13520,13520,0
|
|
20230608,133100,424988460,13520,13480,13520,13480,492
|
|
20230608,133000,418343340,13460,13460,13460,13460,0
|
|
20230608,132900,418343340,13460,13460,13460,13460,0
|
|
20230608,132800,418343340,13460,13460,13460,13460,0
|
|
20230608,132700,418343340,13460,13460,13460,13460,0
|
|
20230608,132600,418343340,13460,13460,13460,13460,0
|
|
20230608,132500,418343340,13460,13460,13460,13460,0
|
|
20230608,132400,418343340,13460,13460,13460,13460,0
|
|
20230608,132300,418343340,13460,13460,13460,13460,120
|
|
20230608,132200,416728140,13460,13460,13460,13460,0
|
|
20230608,132100,416728140,13460,13460,13460,13460,0
|
|
20230608,132000,416728140,13460,13460,13460,13460,0
|
|
20230608,131900,416728140,13460,13460,13460,13460,8
|
|
20230608,131800,416620460,13460,13460,13460,13460,24
|
|
20230608,131700,416297420,13450,13450,13450,13450,0
|
|
20230608,131600,416297420,13450,13460,13460,13450,329
|
|
20230608,131500,411871350,13460,13480,13480,13460,823
|
|
20230608,131400,400779380,13490,13500,13500,13490,491
|
|
20230608,131300,394152320,13500,13530,13530,13500,115
|
|
20230608,131200,392599610,13520,13520,13520,13520,0
|
|
20230608,131100,392599610,13520,13520,13520,13520,0
|
|
20230608,131000,392599610,13520,13520,13520,13520,0
|
|
20230608,130900,392599610,13520,13520,13520,13520,0
|
|
20230608,130800,392599610,13520,13520,13520,13520,0
|
|
20230608,130700,392599610,13520,13520,13520,13520,0
|
|
20230608,130600,392599610,13520,13520,13520,13520,7
|
|
20230608,130500,392504970,13520,13520,13520,13520,14
|
|
20230608,130400,392315690,13520,13520,13520,13520,0
|
|
20230608,130300,392315690,13520,13520,13520,13520,10
|
|
20230608,130200,392180490,13520,13520,13520,13520,0
|
|
20230608,130100,392180490,13520,13520,13520,13520,1
|
|
20230608,130000,392166970,13510,13510,13510,13510,0
|
|
20230608,125900,392166970,13510,13510,13510,13510,0
|
|
20230608,125800,392166970,13510,13510,13510,13510,0
|
|
20230608,125700,392166970,13510,13500,13510,13500,11
|
|
20230608,125600,392018370,13500,13520,13520,13500,52
|
|
20230608,125500,391315680,13520,13520,13520,13520,0
|
|
20230608,125400,391315680,13520,13520,13520,13520,0
|
|
20230608,125300,391315680,13520,13520,13520,13520,14
|
|
20230608,125200,391126400,13570,13570,13570,13570,0
|
|
20230608,125100,391126400,13570,13550,13570,13550,3
|
|
20230608,125000,391085710,13510,13510,13510,13510,0
|
|
20230608,124900,391085710,13510,13510,13510,13510,58
|
|
20230608,124800,390302130,13580,13580,13580,13580,0
|
|
20230608,124700,390302130,13580,13540,13580,13480,801
|
|
20230608,124600,379488730,13540,13540,13540,13540,0
|
|
20230608,124500,379488730,13540,13540,13540,13540,40
|
|
20230608,124400,378947130,13540,13550,13550,13540,40
|
|
20230608,124300,378405520,13590,13590,13590,13590,13
|
|
20230608,124200,378228850,13600,13600,13600,13600,0
|
|
20230608,124100,378228850,13600,13540,13600,13540,105
|
|
20230608,124000,376802040,13540,13540,13540,13540,0
|
|
20230608,123900,376802040,13540,13540,13540,13540,0
|
|
20230608,123800,376802040,13540,13540,13540,13540,0
|
|
20230608,123700,376802040,13540,13540,13540,13540,10
|
|
20230608,123600,376666640,13540,13540,13540,13540,0
|
|
20230608,123500,376666640,13540,13540,13540,13540,0
|
|
20230608,123400,376666640,13540,13540,13540,13540,0
|
|
20230608,123300,376666640,13540,13540,13540,13540,2
|
|
20230608,123200,376639560,13540,13540,13540,13540,44
|
|
20230608,123100,376043800,13540,13540,13540,13540,0
|
|
20230608,123000,376043800,13540,13540,13540,13540,2
|
|
20230608,122900,376016720,13540,13540,13540,13540,38
|
|
20230608,122800,375502200,13600,13600,13600,13600,1
|
|
20230608,122700,375488600,13600,13600,13600,13600,0
|
|
20230608,122600,375488600,13600,13600,13600,13600,0
|
|
20230608,122500,375488600,13600,13600,13600,13600,0
|
|
20230608,122400,375488600,13600,13600,13600,13600,0
|
|
20230608,122300,375488600,13600,13600,13600,13600,0
|
|
20230608,122200,375488600,13600,13600,13600,13600,5
|
|
20230608,122100,375420600,13600,13590,13600,13590,51
|
|
20230608,122000,374727020,13590,13610,13610,13590,61
|
|
20230608,121900,373897230,13610,13610,13610,13610,1
|
|
20230608,121800,373883620,13620,13600,13620,13600,146
|
|
20230608,121700,371896620,13610,13600,13610,13600,152
|
|
20230608,121600,369828470,13610,13600,13610,13500,160
|
|
20230608,121500,367663890,13610,13550,13610,13550,50
|
|
20230608,121400,366985930,13610,13610,13610,13610,0
|
|
20230608,121300,366985930,13610,13610,13610,13610,1
|
|
20230608,121200,366972320,13630,13630,13630,13630,0
|
|
20230608,121100,366972320,13630,13630,13630,13630,0
|
|
20230608,121000,366972320,13630,13630,13630,13630,0
|
|
20230608,120900,366972320,13630,13630,13630,13630,0
|
|
20230608,120800,366972320,13630,13630,13630,13630,0
|
|
20230608,120700,366972320,13630,13630,13630,13630,0
|
|
20230608,120600,366972320,13630,13640,13640,13630,401
|
|
20230608,120500,361502690,13640,13610,13640,13610,1307
|
|
20230608,120400,343682380,13600,13560,13600,13560,1600
|
|
20230608,120300,321941900,13570,13570,13570,13570,1
|
|
20230608,120200,321928330,13570,13570,13570,13570,0
|
|
20230608,120100,321928330,13570,13570,13570,13570,0
|
|
20230608,120000,321928330,13570,13570,13570,13570,20
|
|
20230608,115900,321656930,13570,13570,13570,13570,0
|
|
20230608,115800,321656930,13570,13570,13570,13570,0
|
|
20230608,115700,321656930,13570,13570,13570,13570,0
|
|
20230608,115600,321656930,13570,13570,13570,13570,0
|
|
20230608,115500,321656930,13570,13570,13570,13570,0
|
|
20230608,115400,321656930,13570,13570,13570,13570,0
|
|
20230608,115300,321656930,13570,13570,13570,13570,0
|
|
20230608,115200,321656930,13570,13570,13570,13570,0
|
|
20230608,115100,321656930,13570,13570,13570,13570,19
|
|
20230608,115000,321399100,13570,13570,13570,13570,0
|
|
20230608,114900,321399100,13570,13570,13570,13570,0
|
|
20230608,114800,321399100,13570,13570,13570,13570,0
|
|
20230608,114700,321399100,13570,13570,13570,13570,0
|
|
20230608,114600,321399100,13570,13570,13570,13570,0
|
|
20230608,114500,321399100,13570,13570,13570,13570,0
|
|
20230608,114400,321399100,13570,13570,13570,13570,0
|
|
20230608,114300,321399100,13570,13570,13570,13570,4
|
|
20230608,114200,321344820,13570,13570,13570,13570,0
|
|
20230608,114100,321344820,13570,13570,13570,13570,30
|
|
20230608,114000,320937720,13590,13590,13590,13590,0
|
|
20230608,113900,320937720,13590,13590,13590,13590,1
|
|
20230608,113800,320924130,13510,13550,13590,13500,477
|
|
20230608,113700,314465800,13590,13510,13590,13510,11
|
|
20230608,113600,314316880,13490,13490,13490,13490,50
|
|
20230608,113500,313642380,13510,13510,13510,13510,1
|
|
20230608,113400,313628870,13500,13500,13500,13500,0
|
|
20230608,113300,313628870,13500,13500,13500,13500,0
|
|
20230608,113200,313628870,13500,13500,13500,13500,34
|
|
20230608,113100,313169870,13490,13490,13490,13490,0
|
|
20230608,113000,313169870,13490,13490,13490,13490,0
|
|
20230608,112900,313169870,13490,13490,13490,13490,145
|
|
20230608,112800,311213820,13490,13480,13490,13480,25
|
|
20230608,112700,310876760,13490,13490,13490,13490,208
|
|
20230608,112600,308070840,13490,13490,13490,13490,0
|
|
20230608,112500,308070840,13490,13490,13490,13490,0
|
|
20230608,112400,308070840,13490,13490,13490,13490,9
|
|
20230608,112300,307949430,13490,13500,13500,13490,29
|
|
20230608,112200,307558210,13510,13510,13510,13510,0
|
|
20230608,112100,307558210,13510,13510,13510,13510,0
|
|
20230608,112000,307558210,13510,13510,13510,13510,0
|
|
20230608,111900,307558210,13510,13510,13510,13510,10
|
|
20230608,111800,307423110,13510,13510,13510,13510,18
|
|
20230608,111700,307179930,13510,13530,13530,13510,108
|
|
20230608,111600,305720170,13540,13530,13540,13530,8
|
|
20230608,111500,305611920,13530,13530,13530,13530,0
|
|
20230608,111400,305611920,13530,13520,13530,13520,56
|
|
20230608,111300,304854760,13530,13530,13530,13530,0
|
|
20230608,111200,304854760,13530,13530,13530,13530,0
|
|
20230608,111100,304854760,13530,13550,13550,13530,2
|
|
20230608,111000,304827680,13550,13550,13550,13550,176
|
|
20230608,110900,302442880,13560,13560,13560,13560,0
|
|
20230608,110800,302442880,13560,13560,13560,13560,0
|
|
20230608,110700,302442880,13560,13550,13560,13550,63
|
|
20230608,110600,301589200,13550,13550,13550,13550,162
|
|
20230608,110500,299394100,13520,13520,13520,13520,319
|
|
20230608,110400,295081220,13550,13550,13550,13550,38
|
|
20230608,110300,294566320,13550,13550,13550,13550,6
|
|
20230608,110200,294485020,13560,13560,13560,13540,239
|
|
20230608,110100,291246170,13560,13560,13560,13560,11
|
|
20230608,110000,291097010,13630,13570,13630,13560,25
|
|
20230608,105900,290757850,13560,13620,13640,13560,330
|
|
20230608,105800,286276520,13640,13600,13680,13580,243
|
|
20230608,105700,282973140,13600,13630,13640,13600,303
|
|
20230608,105600,278848500,13620,13650,13650,13620,455
|
|
20230608,105500,272649500,13730,13730,13730,13730,0
|
|
20230608,105400,272649500,13730,13660,13730,13640,163
|
|
20230608,105300,270423930,13720,13630,13760,13630,676
|
|
20230608,105200,261156540,13630,13620,13680,13620,1833
|
|
20230608,105100,236139090,13620,13600,13620,13590,810
|
|
20230608,105000,225123130,13600,13570,13600,13570,3155
|
|
20230608,104900,182275850,13580,13510,13580,13490,2120
|
|
20230608,104800,153575150,13510,13500,13520,13500,175
|
|
20230608,104700,151211470,13500,13470,13500,13470,1133
|
|
20230608,104600,135933880,13450,13470,13470,13450,176
|
|
20230608,104500,133566660,13450,13450,13450,13450,25
|
|
20230608,104400,133230410,13450,13440,13450,13430,302
|
|
20230608,104300,129168970,13440,13440,13440,13440,0
|
|
20230608,104200,129168970,13440,13440,13440,13440,308
|
|
20230608,104100,125029450,13430,13430,13430,13430,293
|
|
20230608,104000,121094460,13430,13430,13430,13430,0
|
|
20230608,103900,121094460,13430,13430,13430,13430,1
|
|
20230608,103800,121081030,13430,13420,13430,13420,442
|
|
20230608,103700,115146770,13420,13420,13420,13420,0
|
|
20230608,103600,115146770,13420,13420,13420,13420,0
|
|
20230608,103500,115146770,13420,13420,13420,13420,0
|
|
20230608,103400,115146770,13420,13420,13420,13420,0
|
|
20230608,103300,115146770,13420,13420,13420,13420,1
|
|
20230608,103200,115133350,13330,13330,13330,13330,0
|
|
20230608,103100,115133350,13330,13330,13330,13330,0
|
|
20230608,103000,115133350,13330,13330,13330,13330,0
|
|
20230608,102900,115133350,13330,13330,13330,13330,0
|
|
20230608,102800,115133350,13330,13330,13330,13330,0
|
|
20230608,102700,115133350,13330,13380,13380,13330,800
|
|
20230608,102600,104462500,13360,13360,13360,13360,0
|
|
20230608,102500,104462500,13360,13370,13370,13360,100
|
|
20230608,102400,103126420,13350,13350,13350,13350,0
|
|
20230608,102300,103126420,13350,13350,13350,13350,0
|
|
20230608,102200,103126420,13350,13350,13350,13350,20
|
|
20230608,102100,102859420,13340,13420,13420,13340,194
|
|
20230608,102000,100269800,13420,13420,13420,13420,0
|
|
20230608,101900,100269800,13420,13420,13420,13420,0
|
|
20230608,101800,100269800,13420,13420,13420,13420,0
|
|
20230608,101700,100269800,13420,13420,13420,13420,201
|
|
20230608,101600,97572380,13420,13420,13420,13420,210
|
|
20230608,101500,94754180,13330,13330,13330,13330,0
|
|
20230608,101400,94754180,13330,13360,13360,13330,50
|
|
20230608,101300,94086580,13330,13330,13330,13330,0
|
|
20230608,101200,94086580,13330,13330,13330,13330,5
|
|
20230608,101100,94019930,13410,13400,13410,13400,237
|
|
20230608,101000,90842260,13410,13400,13410,13400,298
|
|
20230608,100900,86846820,13320,13320,13320,13320,0
|
|
20230608,100800,86846820,13320,13320,13320,13320,74
|
|
20230608,100700,85861140,13400,13400,13400,13400,0
|
|
20230608,100600,85861140,13400,13400,13400,13400,1
|
|
20230608,100500,85847740,13320,13330,13330,13320,350
|
|
20230608,100400,81185630,13320,13320,13320,13320,0
|
|
20230608,100300,81185630,13320,13320,13320,13320,0
|
|
20230608,100200,81185630,13320,13320,13320,13320,0
|
|
20230608,100100,81185630,13320,13320,13320,13320,0
|
|
20230608,100000,81185630,13320,13320,13320,13320,0
|
|
20230608,095900,81185630,13320,13400,13410,13320,63
|
|
20230608,095800,80341150,13330,13330,13330,13330,0
|
|
20230608,095700,80341150,13330,13330,13330,13330,0
|
|
20230608,095600,80341150,13330,13330,13330,13330,0
|
|
20230608,095500,80341150,13330,13340,13340,13330,7
|
|
20230608,095400,80247820,13390,13390,13390,13390,1
|
|
20230608,095300,80234430,13390,13390,13390,13390,0
|
|
20230608,095200,80234430,13390,13390,13390,13390,70
|
|
20230608,095100,79297130,13390,13390,13390,13390,0
|
|
20230608,095000,79297130,13390,13390,13390,13390,4
|
|
20230608,094900,79243570,13390,13430,13430,13390,207
|
|
20230608,094800,76463660,13420,13400,13420,13400,94
|
|
20230608,094700,75202460,13400,13400,13400,13400,0
|
|
20230608,094600,75202460,13400,13400,13400,13400,55
|
|
20230608,094500,74465460,13430,13400,13430,13310,479
|
|
20230608,094400,68040860,13330,13330,13330,13330,8
|
|
20230608,094300,67934220,13300,13300,13300,13300,0
|
|
20230608,094200,67934220,13300,13300,13300,13300,0
|
|
20230608,094100,67934220,13300,13300,13300,13300,0
|
|
20230608,094000,67934220,13300,13300,13300,13300,0
|
|
20230608,093900,67934220,13300,13300,13300,13300,0
|
|
20230608,093800,67934220,13300,13310,13310,13300,50
|
|
20230608,093700,67268860,13440,13440,13440,13440,0
|
|
20230608,093600,67268860,13440,13400,13440,13400,270
|
|
20230608,093500,63641060,13390,13390,13390,13390,261
|
|
20230608,093400,60146270,13390,13390,13390,13390,263
|
|
20230608,093300,56624700,13390,13390,13390,13390,131
|
|
20230608,093200,54870610,13390,13390,13390,13390,0
|
|
20230608,093100,54870610,13390,13390,13390,13390,10
|
|
20230608,093000,54736710,13430,13430,13430,13430,4
|
|
20230608,092900,54682990,13440,13440,13440,13440,0
|
|
20230608,092800,54682990,13440,13440,13440,13440,0
|
|
20230608,092700,54682990,13440,13340,13440,13340,11
|
|
20230608,092600,54536150,13340,13340,13340,13340,0
|
|
20230608,092500,54536150,13340,13340,13340,13340,377
|
|
20230608,092400,49506970,13340,13340,13340,13340,0
|
|
20230608,092300,49506970,13340,13340,13340,13340,20
|
|
20230608,092200,49240170,13340,13340,13340,13340,1
|
|
20230608,092100,49226830,13340,13340,13340,13340,0
|
|
20230608,092000,49226830,13340,13340,13340,13340,0
|
|
20230608,091900,49226830,13340,13270,13340,13260,463
|
|
20230608,091800,43083510,13270,13270,13270,13270,0
|
|
20230608,091700,43083510,13270,13270,13270,13270,0
|
|
20230608,091600,43083510,13270,13270,13270,13270,0
|
|
20230608,091500,43083510,13270,13270,13270,13270,0
|
|
20230608,091400,43083510,13270,13270,13270,13270,230
|
|
20230608,091300,40031410,13270,13310,13310,13270,52
|
|
20230608,091200,39341030,13330,13330,13330,13330,15
|
|
20230608,091100,39141080,13330,13330,13330,13330,0
|
|
20230608,091000,39141080,13330,13330,13330,13330,2
|
|
20230608,090900,39114420,13330,13330,13330,13320,252
|
|
20230608,090800,35755360,13280,13250,13340,13250,355
|
|
20230608,090700,31047400,13250,13280,13280,13250,408
|
|
20230608,090600,25638040,13280,13280,13280,13280,117
|
|
20230608,090500,24084280,13300,13300,13300,13300,100
|
|
20230608,090400,22754280,13260,13260,13260,13260,0
|
|
20230608,090300,22754280,13260,13260,13260,13250,326
|
|
20230608,090200,18431530,13260,13340,13340,13260,1047
|
|
20230608,090100,4493130,13340,13380,13380,13340,142
|
|
20230608,090000,2594950,13400,13450,13450,13400,192
|