661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,195800,227121790,13500,13500,13500,13500,266
|
|
20230612,195700,227121790,13500,13500,13500,13500,0
|
|
20230612,195600,227121790,13500,13500,13500,13500,0
|
|
20230612,195500,227121790,13500,13500,13500,13500,0
|
|
20230612,195400,227121790,13500,13500,13500,13500,0
|
|
20230612,195300,227121790,13500,13500,13500,13500,0
|
|
20230612,195200,227121790,13500,13500,13500,13500,0
|
|
20230612,195100,227121790,13500,13500,13500,13500,0
|
|
20230612,195000,227121790,13500,13500,13500,13500,0
|
|
20230612,194900,227121790,13500,13500,13500,13500,0
|
|
20230612,194800,227121790,13500,13500,13500,13500,0
|
|
20230612,194700,227121790,13500,13500,13500,13500,0
|
|
20230612,194600,227121790,13500,13500,13500,13500,0
|
|
20230612,194500,227121790,13500,13500,13500,13500,0
|
|
20230612,194400,227121790,13500,13500,13500,13500,0
|
|
20230612,194300,227121790,13500,13500,13500,13500,0
|
|
20230612,194200,227121790,13500,13500,13500,13500,0
|
|
20230612,194100,227121790,13500,13500,13500,13500,0
|
|
20230612,194000,227121790,13500,13500,13500,13500,0
|
|
20230612,193900,227121790,13500,13500,13500,13500,0
|
|
20230612,193800,227121790,13500,13500,13500,13500,0
|
|
20230612,193700,227121790,13500,13500,13500,13500,0
|
|
20230612,193600,227121790,13500,13500,13500,13500,0
|
|
20230612,193500,227121790,13500,13500,13500,13500,0
|
|
20230612,193400,227121790,13500,13500,13500,13500,0
|
|
20230612,193300,227121790,13500,13500,13500,13500,0
|
|
20230612,193200,227121790,13500,13500,13500,13500,0
|
|
20230612,193100,227121790,13500,13500,13500,13500,0
|
|
20230612,193000,227121790,13500,13500,13500,13500,0
|
|
20230612,192900,227121790,13500,13500,13500,13500,0
|
|
20230612,192800,227121790,13500,13500,13500,13500,266
|
|
20230612,192700,227121790,13500,13500,13500,13500,0
|
|
20230612,192600,227121790,13500,13500,13500,13500,0
|
|
20230612,192500,227121790,13500,13500,13500,13500,0
|
|
20230612,192400,227121790,13500,13500,13500,13500,0
|
|
20230612,192300,227121790,13500,13500,13500,13500,0
|
|
20230612,192200,227121790,13500,13500,13500,13500,0
|
|
20230612,192100,227121790,13500,13500,13500,13500,0
|
|
20230612,192000,227121790,13500,13500,13500,13500,0
|
|
20230612,191900,227121790,13500,13500,13500,13500,0
|
|
20230612,191800,227121790,13500,13500,13500,13500,0
|
|
20230612,191700,227121790,13500,13500,13500,13500,0
|
|
20230612,191600,227121790,13500,13500,13500,13500,0
|
|
20230612,191500,227121790,13500,13500,13500,13500,0
|
|
20230612,191400,227121790,13500,13500,13500,13500,0
|
|
20230612,191300,227121790,13500,13500,13500,13500,0
|
|
20230612,191200,227121790,13500,13500,13500,13500,0
|
|
20230612,191100,227121790,13500,13500,13500,13500,0
|
|
20230612,191000,227121790,13500,13500,13500,13500,0
|
|
20230612,190900,227121790,13500,13500,13500,13500,0
|
|
20230612,190800,227121790,13500,13500,13500,13500,0
|
|
20230612,190700,227121790,13500,13500,13500,13500,0
|
|
20230612,190600,227121790,13500,13500,13500,13500,0
|
|
20230612,190500,227121790,13500,13500,13500,13500,0
|
|
20230612,190400,227121790,13500,13500,13500,13500,0
|
|
20230612,190300,227121790,13500,13500,13500,13500,0
|
|
20230612,190200,227121790,13500,13500,13500,13500,0
|
|
20230612,190100,227121790,13500,13500,13500,13500,0
|
|
20230612,190000,227121790,13500,13500,13500,13500,0
|
|
20230612,185900,227121790,13500,13500,13500,13500,0
|
|
20230612,185800,227121790,13500,13500,13500,13500,266
|
|
20230612,185700,227121790,13500,13500,13500,13500,0
|
|
20230612,185600,227121790,13500,13500,13500,13500,0
|
|
20230612,185500,227121790,13500,13500,13500,13500,0
|
|
20230612,185400,227121790,13500,13500,13500,13500,0
|
|
20230612,185300,227121790,13500,13500,13500,13500,0
|
|
20230612,185200,227121790,13500,13500,13500,13500,0
|
|
20230612,185100,227121790,13500,13500,13500,13500,0
|
|
20230612,185000,227121790,13500,13500,13500,13500,0
|
|
20230612,184900,227121790,13500,13500,13500,13500,0
|
|
20230612,184800,227121790,13500,13500,13500,13500,0
|
|
20230612,184700,227121790,13500,13500,13500,13500,0
|
|
20230612,184600,227121790,13500,13500,13500,13500,0
|
|
20230612,184500,227121790,13500,13500,13500,13500,0
|
|
20230612,184400,227121790,13500,13500,13500,13500,0
|
|
20230612,184300,227121790,13500,13500,13500,13500,0
|
|
20230612,184200,227121790,13500,13500,13500,13500,0
|
|
20230612,184100,227121790,13500,13500,13500,13500,0
|
|
20230612,184000,227121790,13500,13500,13500,13500,0
|
|
20230612,183900,227121790,13500,13500,13500,13500,0
|
|
20230612,183800,227121790,13500,13500,13500,13500,0
|
|
20230612,183700,227121790,13500,13500,13500,13500,0
|
|
20230612,183600,227121790,13500,13500,13500,13500,0
|
|
20230612,183500,227121790,13500,13500,13500,13500,0
|
|
20230612,183400,227121790,13500,13500,13500,13500,0
|
|
20230612,183300,227121790,13500,13500,13500,13500,0
|
|
20230612,183200,227121790,13500,13500,13500,13500,0
|
|
20230612,183100,227121790,13500,13500,13500,13500,0
|
|
20230612,183000,227121790,13500,13500,13500,13500,0
|
|
20230612,182900,227121790,13500,13500,13500,13500,0
|
|
20230612,182800,227121790,13500,13500,13500,13500,266
|
|
20230612,182700,227121790,13500,13500,13500,13500,0
|
|
20230612,182600,227121790,13500,13500,13500,13500,0
|
|
20230612,182500,227121790,13500,13500,13500,13500,0
|
|
20230612,182400,227121790,13500,13500,13500,13500,0
|
|
20230612,182300,227121790,13500,13500,13500,13500,0
|
|
20230612,182200,227121790,13500,13500,13500,13500,0
|
|
20230612,182100,227121790,13500,13500,13500,13500,0
|
|
20230612,182000,227121790,13500,13500,13500,13500,0
|
|
20230612,181900,227121790,13500,13500,13500,13500,0
|
|
20230612,181800,227121790,13500,13500,13500,13500,0
|
|
20230612,181700,227121790,13500,13500,13500,13500,0
|
|
20230612,181600,227121790,13500,13500,13500,13500,0
|
|
20230612,181500,227121790,13500,13500,13500,13500,0
|
|
20230612,181400,227121790,13500,13500,13500,13500,0
|
|
20230612,181300,227121790,13500,13500,13500,13500,0
|
|
20230612,181200,227121790,13500,13500,13500,13500,0
|
|
20230612,181100,227121790,13500,13500,13500,13500,0
|
|
20230612,181000,227121790,13500,13500,13500,13500,0
|
|
20230612,180900,227121790,13500,13500,13500,13500,0
|
|
20230612,180800,227121790,13500,13500,13500,13500,0
|
|
20230612,180700,227121790,13500,13500,13500,13500,0
|
|
20230612,180600,227121790,13500,13500,13500,13500,0
|
|
20230612,180500,227121790,13500,13500,13500,13500,0
|
|
20230612,180400,227121790,13500,13500,13500,13500,0
|
|
20230612,180300,227121790,13500,13500,13500,13500,0
|
|
20230612,180200,227121790,13500,13500,13500,13500,0
|
|
20230612,180100,227121790,13500,13500,13500,13500,0
|
|
20230612,180000,227121790,13500,13500,13500,13500,0
|
|
20230612,175900,227121790,13500,13500,13500,13500,0
|
|
20230612,175800,227121790,13500,13500,13500,13500,266
|
|
20230612,175700,227121790,13500,13500,13500,13500,0
|
|
20230612,175600,227121790,13500,13500,13500,13500,0
|
|
20230612,175500,227121790,13500,13500,13500,13500,0
|
|
20230612,175400,227121790,13500,13500,13500,13500,0
|
|
20230612,175300,227121790,13500,13500,13500,13500,0
|
|
20230612,175200,227121790,13500,13500,13500,13500,0
|
|
20230612,175100,227121790,13500,13500,13500,13500,0
|
|
20230612,175000,227121790,13500,13500,13500,13500,0
|
|
20230612,174900,227121790,13500,13500,13500,13500,0
|
|
20230612,174800,227121790,13500,13500,13500,13500,0
|
|
20230612,174700,227121790,13500,13500,13500,13500,0
|
|
20230612,174600,227121790,13500,13500,13500,13500,0
|
|
20230612,174500,227121790,13500,13500,13500,13500,0
|
|
20230612,174400,227121790,13500,13500,13500,13500,0
|
|
20230612,174300,227121790,13500,13500,13500,13500,0
|
|
20230612,174200,227121790,13500,13500,13500,13500,0
|
|
20230612,174100,227121790,13500,13500,13500,13500,0
|
|
20230612,174000,227121790,13500,13500,13500,13500,0
|
|
20230612,173900,227121790,13500,13500,13500,13500,0
|
|
20230612,173800,227121790,13500,13500,13500,13500,0
|
|
20230612,173700,227121790,13500,13500,13500,13500,0
|
|
20230612,173600,227121790,13500,13500,13500,13500,0
|
|
20230612,173500,227121790,13500,13500,13500,13500,0
|
|
20230612,173400,227121790,13500,13500,13500,13500,0
|
|
20230612,173300,227121790,13500,13500,13500,13500,0
|
|
20230612,173200,227121790,13500,13500,13500,13500,0
|
|
20230612,173100,227121790,13500,13500,13500,13500,0
|
|
20230612,173000,227121790,13500,13500,13500,13500,0
|
|
20230612,172900,227121790,13500,13500,13500,13500,0
|
|
20230612,172800,227121790,13500,13500,13500,13500,266
|
|
20230612,172700,227121790,13500,13500,13500,13500,0
|
|
20230612,172600,227121790,13500,13500,13500,13500,0
|
|
20230612,172500,227121790,13500,13500,13500,13500,0
|
|
20230612,172400,227121790,13500,13500,13500,13500,0
|
|
20230612,172300,227121790,13500,13500,13500,13500,0
|
|
20230612,172200,227121790,13500,13500,13500,13500,0
|
|
20230612,172100,227121790,13500,13500,13500,13500,0
|
|
20230612,172000,227121790,13500,13500,13500,13500,0
|
|
20230612,171900,227121790,13500,13500,13500,13500,0
|
|
20230612,171800,227121790,13500,13500,13500,13500,0
|
|
20230612,171700,227121790,13500,13500,13500,13500,0
|
|
20230612,171600,227121790,13500,13500,13500,13500,0
|
|
20230612,171500,227121790,13500,13500,13500,13500,0
|
|
20230612,171400,227121790,13500,13500,13500,13500,0
|
|
20230612,171300,227121790,13500,13500,13500,13500,0
|
|
20230612,171200,227121790,13500,13500,13500,13500,0
|
|
20230612,171100,227121790,13500,13500,13500,13500,0
|
|
20230612,171000,227121790,13500,13500,13500,13500,0
|
|
20230612,170900,227121790,13500,13500,13500,13500,0
|
|
20230612,170800,227121790,13500,13500,13500,13500,0
|
|
20230612,170700,227121790,13500,13500,13500,13500,0
|
|
20230612,170600,227121790,13500,13500,13500,13500,0
|
|
20230612,170500,227121790,13500,13500,13500,13500,0
|
|
20230612,170400,227121790,13500,13500,13500,13500,0
|
|
20230612,170300,227121790,13500,13500,13500,13500,0
|
|
20230612,170200,227121790,13500,13500,13500,13500,0
|
|
20230612,170100,227121790,13500,13500,13500,13500,0
|
|
20230612,170000,227121790,13500,13500,13500,13500,0
|
|
20230612,165900,227121790,13500,13500,13500,13500,0
|
|
20230612,165800,227121790,13500,13500,13500,13500,266
|
|
20230612,165700,227121790,13500,13500,13500,13500,0
|
|
20230612,165600,227121790,13500,13500,13500,13500,0
|
|
20230612,165500,227121790,13500,13500,13500,13500,0
|
|
20230612,165400,227121790,13500,13500,13500,13500,0
|
|
20230612,165300,227121790,13500,13500,13500,13500,0
|
|
20230612,165200,227121790,13500,13500,13500,13500,0
|
|
20230612,165100,227121790,13500,13500,13500,13500,0
|
|
20230612,165000,227121790,13500,13500,13500,13500,0
|
|
20230612,164900,227121790,13500,13500,13500,13500,0
|
|
20230612,164800,227121790,13500,13500,13500,13500,0
|
|
20230612,164700,227121790,13500,13500,13500,13500,0
|
|
20230612,164600,227121790,13500,13500,13500,13500,0
|
|
20230612,164500,227121790,13500,13500,13500,13500,0
|
|
20230612,164400,227121790,13500,13500,13500,13500,0
|
|
20230612,164300,227121790,13500,13500,13500,13500,0
|
|
20230612,164200,227121790,13500,13500,13500,13500,0
|
|
20230612,164100,227121790,13500,13500,13500,13500,0
|
|
20230612,164000,227121790,13500,13500,13500,13500,0
|
|
20230612,163900,227121790,13500,13500,13500,13500,0
|
|
20230612,163800,227121790,13500,13500,13500,13500,0
|
|
20230612,163700,227121790,13500,13500,13500,13500,0
|
|
20230612,163600,227121790,13500,13500,13500,13500,0
|
|
20230612,163500,227121790,13500,13500,13500,13500,0
|
|
20230612,163400,227121790,13500,13500,13500,13500,0
|
|
20230612,163300,227121790,13500,13500,13500,13500,0
|
|
20230612,163200,227121790,13500,13500,13500,13500,0
|
|
20230612,163100,227121790,13500,13500,13500,13500,0
|
|
20230612,163000,227121790,13500,13500,13500,13500,0
|
|
20230612,162900,227121790,13500,13500,13500,13500,0
|
|
20230612,162800,227121790,13500,13500,13500,13500,266
|
|
20230612,162700,227121790,13500,13500,13500,13500,0
|
|
20230612,162600,227121790,13500,13500,13500,13500,0
|
|
20230612,162500,227121790,13500,13500,13500,13500,0
|
|
20230612,162400,227121790,13500,13500,13500,13500,0
|
|
20230612,162300,227121790,13500,13500,13500,13500,0
|
|
20230612,162200,227121790,13500,13500,13500,13500,0
|
|
20230612,162100,227121790,13500,13500,13500,13500,0
|
|
20230612,162000,227121790,13500,13500,13500,13500,0
|
|
20230612,161900,227121790,13500,13500,13500,13500,0
|
|
20230612,161800,227121790,13500,13500,13500,13500,0
|
|
20230612,161700,227121790,13500,13500,13500,13500,0
|
|
20230612,161600,227121790,13500,13500,13500,13500,0
|
|
20230612,161500,227121790,13500,13500,13500,13500,0
|
|
20230612,161400,227121790,13500,13500,13500,13500,0
|
|
20230612,161300,227121790,13500,13500,13500,13500,0
|
|
20230612,161200,227121790,13500,13500,13500,13500,0
|
|
20230612,161100,227121790,13500,13500,13500,13500,0
|
|
20230612,161000,227121790,13500,13500,13500,13500,0
|
|
20230612,160900,227121790,13500,13500,13500,13500,0
|
|
20230612,160800,227121790,13500,13500,13500,13500,0
|
|
20230612,160700,227121790,13500,13500,13500,13500,0
|
|
20230612,160600,227121790,13500,13500,13500,13500,0
|
|
20230612,160500,227121790,13500,13500,13500,13500,0
|
|
20230612,160400,227121790,13500,13500,13500,13500,0
|
|
20230612,160300,227121790,13500,13500,13500,13500,0
|
|
20230612,160200,227121790,13500,13500,13500,13500,0
|
|
20230612,160100,227121790,13500,13500,13500,13500,0
|
|
20230612,160000,227121790,13500,13500,13500,13500,0
|
|
20230612,155900,227121790,13500,13500,13500,13500,0
|
|
20230612,155800,227121790,13500,13500,13500,13500,266
|
|
20230612,155700,227121790,13500,13500,13500,13500,0
|
|
20230612,155600,227121790,13500,13500,13500,13500,0
|
|
20230612,155500,227121790,13500,13500,13500,13500,0
|
|
20230612,155400,227121790,13500,13500,13500,13500,0
|
|
20230612,155300,227121790,13500,13500,13500,13500,0
|
|
20230612,155200,227121790,13500,13500,13500,13500,0
|
|
20230612,155100,227121790,13500,13500,13500,13500,0
|
|
20230612,155000,227121790,13500,13500,13500,13500,0
|
|
20230612,154900,227121790,13500,13500,13500,13500,0
|
|
20230612,154800,227121790,13500,13500,13500,13500,0
|
|
20230612,154700,227121790,13500,13500,13500,13500,0
|
|
20230612,154600,227121790,13500,13500,13500,13500,0
|
|
20230612,154500,227121790,13500,13500,13500,13500,0
|
|
20230612,154400,227121790,13500,13500,13500,13500,0
|
|
20230612,154300,227121790,13500,13500,13500,13500,0
|
|
20230612,154200,227121790,13500,13500,13500,13500,0
|
|
20230612,154100,227121790,13500,13500,13500,13500,0
|
|
20230612,154000,227121790,13500,13500,13500,13500,0
|
|
20230612,153900,227121790,13500,13500,13500,13500,0
|
|
20230612,153800,227121790,13500,13500,13500,13500,0
|
|
20230612,153700,227121790,13500,13500,13500,13500,0
|
|
20230612,153600,227121790,13500,13500,13500,13500,0
|
|
20230612,153500,227121790,13500,13500,13500,13500,0
|
|
20230612,153400,227121790,13500,13500,13500,13500,0
|
|
20230612,153300,227121790,13500,13500,13500,13500,0
|
|
20230612,153200,227121790,13500,13500,13500,13500,0
|
|
20230612,153100,227121790,13500,13500,13500,13500,0
|
|
20230612,153000,227121790,13500,13500,13500,13500,266
|
|
20230612,152900,223530790,13540,13540,13540,13540,0
|
|
20230612,152800,223530790,13540,13540,13540,13540,0
|
|
20230612,152700,223530790,13540,13540,13540,13540,0
|
|
20230612,152600,223530790,13540,13540,13540,13540,0
|
|
20230612,152500,223530790,13540,13540,13540,13540,0
|
|
20230612,152400,223530790,13540,13540,13540,13540,0
|
|
20230612,152300,223530790,13540,13540,13540,13540,0
|
|
20230612,152200,223530790,13540,13540,13540,13540,0
|
|
20230612,152100,223530790,13540,13540,13540,13540,0
|
|
20230612,152000,223530790,13540,13540,13540,13540,0
|
|
20230612,151900,223530790,13540,13540,13540,13540,0
|
|
20230612,151800,223530790,13540,13540,13540,13540,1
|
|
20230612,151700,223517250,13540,13540,13540,13540,1
|
|
20230612,151600,223503710,13540,13540,13540,13540,0
|
|
20230612,151500,223503710,13540,13540,13540,13540,0
|
|
20230612,151400,223503710,13540,13540,13540,13540,0
|
|
20230612,151300,223503710,13540,13540,13540,13540,0
|
|
20230612,151200,223503710,13540,13540,13540,13540,0
|
|
20230612,151100,223503710,13540,13540,13540,13540,3
|
|
20230612,151000,223463090,13540,13540,13540,13540,1
|
|
20230612,150900,223449550,13540,13540,13540,13540,0
|
|
20230612,150800,223449550,13540,13540,13540,13540,20
|
|
20230612,150700,223178750,13540,13540,13540,13540,0
|
|
20230612,150600,223178750,13540,13540,13540,13540,5
|
|
20230612,150500,223111050,13550,13520,13550,13520,12
|
|
20230612,150400,222948580,13520,13520,13520,13520,40
|
|
20230612,150300,222407780,13520,13540,13540,13520,5
|
|
20230612,150200,222340160,13550,13550,13550,13550,23
|
|
20230612,150100,222028510,13550,13550,13560,13550,92
|
|
20230612,150000,220781030,13560,13550,13560,13550,5
|
|
20230612,145900,220713270,13550,13550,13560,13550,74
|
|
20230612,145800,219709850,13550,13550,13550,13550,50
|
|
20230612,145700,219032350,13550,13550,13550,13550,1
|
|
20230612,145600,219018800,13540,13540,13540,13540,0
|
|
20230612,145500,219018800,13540,13540,13540,13540,1
|
|
20230612,145400,219005260,13510,13530,13530,13510,34
|
|
20230612,145300,218545760,13550,13550,13550,13550,50
|
|
20230612,145200,217868260,13560,13560,13560,13560,0
|
|
20230612,145100,217868260,13560,13560,13560,13560,0
|
|
20230612,145000,217868260,13560,13560,13560,13560,0
|
|
20230612,144900,217868260,13560,13560,13560,13560,0
|
|
20230612,144800,217868260,13560,13560,13560,13560,0
|
|
20230612,144700,217868260,13560,13560,13560,13560,0
|
|
20230612,144600,217868260,13560,13560,13560,13560,0
|
|
20230612,144500,217868260,13560,13560,13560,13560,0
|
|
20230612,144400,217868260,13560,13510,13560,13510,1000
|
|
20230612,144300,204326730,13510,13510,13510,13510,180
|
|
20230612,144200,201894930,13500,13500,13500,13500,109
|
|
20230612,144100,200423430,13500,13500,13500,13500,388
|
|
20230612,144000,195185430,13490,13490,13490,13490,0
|
|
20230612,143900,195185430,13490,13490,13490,13490,0
|
|
20230612,143800,195185430,13490,13490,13490,13490,0
|
|
20230612,143700,195185430,13490,13490,13490,13490,0
|
|
20230612,143600,195185430,13490,13490,13490,13490,0
|
|
20230612,143500,195185430,13490,13490,13490,13490,6
|
|
20230612,143400,195104490,13490,13490,13490,13490,0
|
|
20230612,143300,195104490,13490,13490,13490,13490,0
|
|
20230612,143200,195104490,13490,13490,13490,13490,0
|
|
20230612,143100,195104490,13490,13490,13490,13490,160
|
|
20230612,143000,192946090,13500,13500,13500,13500,1
|
|
20230612,142900,192932590,13500,13500,13500,13500,0
|
|
20230612,142800,192932590,13500,13500,13500,13500,0
|
|
20230612,142700,192932590,13500,13500,13500,13500,0
|
|
20230612,142600,192932590,13500,13500,13500,13500,0
|
|
20230612,142500,192932590,13500,13500,13500,13500,22
|
|
20230612,142400,192635590,13500,13500,13500,13500,0
|
|
20230612,142300,192635590,13500,13500,13500,13500,0
|
|
20230612,142200,192635590,13500,13500,13500,13500,0
|
|
20230612,142100,192635590,13500,13500,13500,13500,0
|
|
20230612,142000,192635590,13500,13500,13500,13500,0
|
|
20230612,141900,192635590,13500,13500,13500,13500,0
|
|
20230612,141800,192635590,13500,13500,13500,13500,0
|
|
20230612,141700,192635590,13500,13500,13500,13500,0
|
|
20230612,141600,192635590,13500,13500,13500,13500,0
|
|
20230612,141500,192635590,13500,13500,13500,13500,20
|
|
20230612,141400,192365590,13540,13540,13540,13540,0
|
|
20230612,141300,192365590,13540,13540,13540,13540,0
|
|
20230612,141200,192365590,13540,13540,13540,13540,0
|
|
20230612,141100,192365590,13540,13540,13540,13540,0
|
|
20230612,141000,192365590,13540,13540,13540,13540,0
|
|
20230612,140900,192365590,13540,13540,13540,13540,0
|
|
20230612,140800,192365590,13540,13530,13540,13530,10
|
|
20230612,140700,192230240,13540,13540,13540,13540,0
|
|
20230612,140600,192230240,13540,13540,13540,13540,0
|
|
20230612,140500,192230240,13540,13540,13540,13540,0
|
|
20230612,140400,192230240,13540,13540,13540,13540,0
|
|
20230612,140300,192230240,13540,13540,13540,13540,158
|
|
20230612,140200,190090920,13530,13530,13530,13530,0
|
|
20230612,140100,190090920,13530,13500,13530,13500,303
|
|
20230612,140000,185992560,13500,13500,13500,13500,10
|
|
20230612,135900,185857560,13500,13500,13500,13500,49
|
|
20230612,135800,185196060,13500,13500,13500,13500,1
|
|
20230612,135700,185182560,13500,13500,13500,13500,0
|
|
20230612,135600,185182560,13500,13500,13530,13500,305
|
|
20230612,135500,181065030,13500,13500,13500,13500,0
|
|
20230612,135400,181065030,13500,13500,13500,13500,0
|
|
20230612,135300,181065030,13500,13510,13510,13500,260
|
|
20230612,135200,177554830,13530,13530,13530,13530,0
|
|
20230612,135100,177554830,13530,13530,13530,13530,0
|
|
20230612,135000,177554830,13530,13530,13530,13530,0
|
|
20230612,134900,177554830,13530,13530,13530,13530,1
|
|
20230612,134800,177541300,13530,13530,13530,13530,9
|
|
20230612,134700,177419530,13530,13530,13530,13530,100
|
|
20230612,134600,176066530,13530,13530,13530,13530,0
|
|
20230612,134500,176066530,13530,13530,13530,13530,0
|
|
20230612,134400,176066530,13530,13530,13530,13530,1
|
|
20230612,134300,176053000,13500,13500,13500,13500,0
|
|
20230612,134200,176053000,13500,13530,13530,13500,105
|
|
20230612,134100,174634840,13530,13530,13530,13530,0
|
|
20230612,134000,174634840,13530,13530,13530,13530,4
|
|
20230612,133900,174580720,13530,13530,13530,13530,0
|
|
20230612,133800,174580720,13530,13530,13530,13530,0
|
|
20230612,133700,174580720,13530,13530,13530,13530,7
|
|
20230612,133600,174486010,13530,13530,13530,13530,1
|
|
20230612,133500,174472480,13540,13540,13540,13540,0
|
|
20230612,133400,174472480,13540,13540,13540,13540,0
|
|
20230612,133300,174472480,13540,13540,13540,13540,0
|
|
20230612,133200,174472480,13540,13540,13540,13540,0
|
|
20230612,133100,174472480,13540,13540,13540,13540,0
|
|
20230612,133000,174472480,13540,13540,13540,13540,0
|
|
20230612,132900,174472480,13540,13540,13540,13540,0
|
|
20230612,132800,174472480,13540,13540,13540,13540,0
|
|
20230612,132700,174472480,13540,13540,13540,13540,0
|
|
20230612,132600,174472480,13540,13540,13540,13540,0
|
|
20230612,132500,174472480,13540,13540,13540,13540,0
|
|
20230612,132400,174472480,13540,13540,13540,13540,0
|
|
20230612,132300,174472480,13540,13540,13540,13540,0
|
|
20230612,132200,174472480,13540,13540,13540,13540,0
|
|
20230612,132100,174472480,13540,13540,13540,13540,1
|
|
20230612,132000,174458940,13500,13500,13500,13500,0
|
|
20230612,131900,174458940,13500,13500,13500,13500,0
|
|
20230612,131800,174458940,13500,13500,13500,13500,0
|
|
20230612,131700,174458940,13500,13500,13500,13500,186
|
|
20230612,131600,171947940,13500,13500,13500,13500,814
|
|
20230612,131500,160958940,13500,13500,13500,13500,0
|
|
20230612,131400,160958940,13500,13510,13510,13500,710
|
|
20230612,131300,151373420,13500,13500,13500,13500,21
|
|
20230612,131200,151089920,13500,13510,13510,13500,1133
|
|
20230612,131100,135790930,13510,13510,13510,13510,10
|
|
20230612,131000,135655830,13550,13550,13550,13550,0
|
|
20230612,130900,135655830,13550,13550,13550,13550,0
|
|
20230612,130800,135655830,13550,13550,13550,13550,0
|
|
20230612,130700,135655830,13550,13550,13550,13550,1
|
|
20230612,130600,135642280,13500,13500,13500,13500,0
|
|
20230612,130500,135642280,13500,13500,13500,13500,0
|
|
20230612,130400,135642280,13500,13510,13520,13500,763
|
|
20230612,130300,125337480,13540,13540,13540,13540,0
|
|
20230612,130200,125337480,13540,13540,13540,13540,0
|
|
20230612,130100,125337480,13540,13540,13540,13540,0
|
|
20230612,130000,125337480,13540,13540,13540,13540,1
|
|
20230612,125900,125323940,13510,13530,13530,13510,500
|
|
20230612,125800,118564520,13550,13550,13550,13550,0
|
|
20230612,125700,118564520,13550,13550,13550,13550,0
|
|
20230612,125600,118564520,13550,13550,13550,13550,0
|
|
20230612,125500,118564520,13550,13550,13550,13550,0
|
|
20230612,125400,118564520,13550,13550,13550,13550,0
|
|
20230612,125300,118564520,13550,13550,13550,13550,0
|
|
20230612,125200,118564520,13550,13550,13550,13550,0
|
|
20230612,125100,118564520,13550,13550,13550,13550,0
|
|
20230612,125000,118564520,13550,13550,13550,13550,10
|
|
20230612,124900,118429020,13560,13560,13560,13560,0
|
|
20230612,124800,118429020,13560,13560,13560,13560,0
|
|
20230612,124700,118429020,13560,13560,13560,13560,0
|
|
20230612,124600,118429020,13560,13560,13560,13560,0
|
|
20230612,124500,118429020,13560,13560,13560,13560,0
|
|
20230612,124400,118429020,13560,13560,13560,13560,0
|
|
20230612,124300,118429020,13560,13560,13560,13560,0
|
|
20230612,124200,118429020,13560,13560,13560,13560,0
|
|
20230612,124100,118429020,13560,13560,13560,13560,0
|
|
20230612,124000,118429020,13560,13560,13560,13560,0
|
|
20230612,123900,118429020,13560,13560,13560,13560,0
|
|
20230612,123800,118429020,13560,13560,13560,13560,0
|
|
20230612,123700,118429020,13560,13560,13560,13560,0
|
|
20230612,123600,118429020,13560,13560,13560,13560,0
|
|
20230612,123500,118429020,13560,13560,13560,13560,0
|
|
20230612,123400,118429020,13560,13560,13560,13560,1
|
|
20230612,123300,118415460,13550,13550,13550,13550,48
|
|
20230612,123200,117765060,13550,13550,13550,13550,0
|
|
20230612,123100,117765060,13550,13550,13550,13550,1
|
|
20230612,123000,117751510,13520,13550,13550,13520,192
|
|
20230612,122900,115150900,13550,13550,13550,13550,0
|
|
20230612,122800,115150900,13550,13550,13550,13550,0
|
|
20230612,122700,115150900,13550,13550,13550,13550,138
|
|
20230612,122600,113281000,13540,13540,13540,13540,0
|
|
20230612,122500,113281000,13540,13540,13540,13540,0
|
|
20230612,122400,113281000,13540,13540,13540,13540,0
|
|
20230612,122300,113281000,13540,13540,13540,13540,0
|
|
20230612,122200,113281000,13540,13540,13540,13540,6
|
|
20230612,122100,113199760,13540,13540,13540,13540,0
|
|
20230612,122000,113199760,13540,13540,13540,13540,35
|
|
20230612,121900,112725860,13540,13540,13540,13540,65
|
|
20230612,121800,111845760,13550,13550,13550,13550,0
|
|
20230612,121700,111845760,13550,13550,13550,13550,0
|
|
20230612,121600,111845760,13550,13550,13550,13550,0
|
|
20230612,121500,111845760,13550,13550,13550,13550,0
|
|
20230612,121400,111845760,13550,13550,13550,13550,0
|
|
20230612,121300,111845760,13550,13550,13550,13550,0
|
|
20230612,121200,111845760,13550,13550,13550,13550,0
|
|
20230612,121100,111845760,13550,13550,13550,13550,0
|
|
20230612,121000,111845760,13550,13550,13550,13550,0
|
|
20230612,120900,111845760,13550,13550,13550,13550,160
|
|
20230612,120800,109677760,13560,13560,13560,13560,0
|
|
20230612,120700,109677760,13560,13520,13560,13520,137
|
|
20230612,120600,107825480,13560,13560,13560,13560,10
|
|
20230612,120500,107689880,13560,13560,13560,13560,0
|
|
20230612,120400,107689880,13560,13560,13560,13560,0
|
|
20230612,120300,107689880,13560,13560,13560,13560,0
|
|
20230612,120200,107689880,13560,13560,13560,13560,0
|
|
20230612,120100,107689880,13560,13560,13560,13560,0
|
|
20230612,120000,107689880,13560,13560,13560,13560,0
|
|
20230612,115900,107689880,13560,13560,13560,13560,0
|
|
20230612,115800,107689880,13560,13560,13560,13560,0
|
|
20230612,115700,107689880,13560,13560,13560,13560,0
|
|
20230612,115600,107689880,13560,13560,13560,13560,0
|
|
20230612,115500,107689880,13560,13550,13560,13550,8
|
|
20230612,115400,107581470,13520,13520,13520,13520,0
|
|
20230612,115300,107581470,13520,13520,13520,13520,150
|
|
20230612,115200,105553470,13530,13530,13530,13530,0
|
|
20230612,115100,105553470,13530,13530,13530,13530,25
|
|
20230612,115000,105215220,13530,13530,13530,13530,0
|
|
20230612,114900,105215220,13530,13530,13530,13530,0
|
|
20230612,114800,105215220,13530,13550,13550,13530,14
|
|
20230612,114700,105025540,13570,13570,13570,13570,0
|
|
20230612,114600,105025540,13570,13570,13570,13570,0
|
|
20230612,114500,105025540,13570,13570,13570,13570,0
|
|
20230612,114400,105025540,13570,13570,13570,13570,0
|
|
20230612,114300,105025540,13570,13570,13570,13570,132
|
|
20230612,114200,103234300,13570,13570,13570,13570,0
|
|
20230612,114100,103234300,13570,13570,13570,13570,0
|
|
20230612,114000,103234300,13570,13570,13570,13570,0
|
|
20230612,113900,103234300,13570,13570,13570,13570,0
|
|
20230612,113800,103234300,13570,13570,13570,13570,0
|
|
20230612,113700,103234300,13570,13570,13570,13570,0
|
|
20230612,113600,103234300,13570,13570,13570,13570,0
|
|
20230612,113500,103234300,13570,13570,13570,13570,0
|
|
20230612,113400,103234300,13570,13570,13570,13570,0
|
|
20230612,113300,103234300,13570,13570,13570,13570,0
|
|
20230612,113200,103234300,13570,13570,13570,13570,0
|
|
20230612,113100,103234300,13570,13570,13570,13570,0
|
|
20230612,113000,103234300,13570,13570,13570,13570,1
|
|
20230612,112900,103220730,13560,13560,13560,13560,0
|
|
20230612,112800,103220730,13560,13550,13560,13550,398
|
|
20230612,112700,97826830,13550,13550,13550,13550,0
|
|
20230612,112600,97826830,13550,13550,13550,13550,0
|
|
20230612,112500,97826830,13550,13550,13550,13550,0
|
|
20230612,112400,97826830,13550,13550,13550,13550,0
|
|
20230612,112300,97826830,13550,13550,13550,13550,0
|
|
20230612,112200,97826830,13550,13550,13550,13550,0
|
|
20230612,112100,97826830,13550,13550,13550,13550,1
|
|
20230612,112000,97813280,13520,13520,13520,13520,0
|
|
20230612,111900,97813280,13520,13520,13520,13520,0
|
|
20230612,111800,97813280,13520,13520,13520,13520,0
|
|
20230612,111700,97813280,13520,13520,13520,13520,0
|
|
20230612,111600,97813280,13520,13520,13520,13520,0
|
|
20230612,111500,97813280,13520,13520,13520,13520,0
|
|
20230612,111400,97813280,13520,13520,13520,13520,0
|
|
20230612,111300,97813280,13520,13520,13520,13520,0
|
|
20230612,111200,97813280,13520,13520,13520,13520,0
|
|
20230612,111100,97813280,13520,13540,13540,13520,1301
|
|
20230612,111000,80221070,13540,13540,13540,13540,0
|
|
20230612,110900,80221070,13540,13540,13540,13540,140
|
|
20230612,110800,78325470,13540,13540,13540,13540,0
|
|
20230612,110700,78325470,13540,13540,13540,13540,10
|
|
20230612,110600,78190070,13540,13540,13540,13540,0
|
|
20230612,110500,78190070,13540,13540,13540,13540,0
|
|
20230612,110400,78190070,13540,13540,13540,13540,0
|
|
20230612,110300,78190070,13540,13540,13540,13540,12
|
|
20230612,110200,78027590,13550,13550,13550,13550,0
|
|
20230612,110100,78027590,13550,13550,13550,13550,0
|
|
20230612,110000,78027590,13550,13550,13550,13550,1
|
|
20230612,105900,78014040,13530,13530,13530,13530,0
|
|
20230612,105800,78014040,13530,13530,13530,13530,0
|
|
20230612,105700,78014040,13530,13530,13530,13530,0
|
|
20230612,105600,78014040,13530,13530,13530,13530,0
|
|
20230612,105500,78014040,13530,13530,13530,13530,306
|
|
20230612,105400,73873860,13530,13530,13530,13530,0
|
|
20230612,105300,73873860,13530,13530,13530,13530,120
|
|
20230612,105200,72250260,13530,13530,13530,13530,0
|
|
20230612,105100,72250260,13530,13530,13530,13530,0
|
|
20230612,105000,72250260,13530,13530,13530,13530,30
|
|
20230612,104900,71844360,13530,13530,13530,13530,8
|
|
20230612,104800,71736120,13550,13550,13550,13550,0
|
|
20230612,104700,71736120,13550,13550,13550,13550,0
|
|
20230612,104600,71736120,13550,13550,13550,13550,0
|
|
20230612,104500,71736120,13550,13550,13550,13550,0
|
|
20230612,104400,71736120,13550,13550,13550,13550,0
|
|
20230612,104300,71736120,13550,13550,13550,13550,0
|
|
20230612,104200,71736120,13550,13550,13550,13550,0
|
|
20230612,104100,71736120,13550,13550,13550,13550,0
|
|
20230612,104000,71736120,13550,13550,13550,13550,0
|
|
20230612,103900,71736120,13550,13550,13550,13550,1
|
|
20230612,103800,71722570,13550,13550,13550,13550,0
|
|
20230612,103700,71722570,13550,13550,13550,13550,0
|
|
20230612,103600,71722570,13550,13550,13550,13550,3
|
|
20230612,103500,71681920,13550,13550,13550,13550,0
|
|
20230612,103400,71681920,13550,13550,13550,13550,1
|
|
20230612,103300,71668370,13510,13510,13510,13510,0
|
|
20230612,103200,71668370,13510,13510,13510,13510,0
|
|
20230612,103100,71668370,13510,13510,13510,13510,0
|
|
20230612,103000,71668370,13510,13510,13510,13510,0
|
|
20230612,102900,71668370,13510,13520,13520,13510,406
|
|
20230612,102800,66182000,13550,13550,13550,13550,1
|
|
20230612,102700,66168450,13520,13520,13520,13520,0
|
|
20230612,102600,66168450,13520,13520,13520,13520,0
|
|
20230612,102500,66168450,13520,13520,13520,13520,140
|
|
20230612,102400,64275650,13550,13550,13550,13550,0
|
|
20230612,102300,64275650,13550,13550,13550,13550,3
|
|
20230612,102200,64235000,13550,13550,13550,13550,0
|
|
20230612,102100,64235000,13550,13550,13550,13550,1
|
|
20230612,102000,64221450,13520,13520,13520,13520,0
|
|
20230612,101900,64221450,13520,13520,13520,13520,1
|
|
20230612,101800,64207930,13520,13520,13520,13520,0
|
|
20230612,101700,64207930,13520,13520,13520,13520,100
|
|
20230612,101600,62855930,13550,13550,13550,13550,0
|
|
20230612,101500,62855930,13550,13550,13550,13550,0
|
|
20230612,101400,62855930,13550,13550,13550,13550,0
|
|
20230612,101300,62855930,13550,13550,13550,13550,1
|
|
20230612,101200,62842380,13510,13510,13510,13510,0
|
|
20230612,101100,62842380,13510,13520,13520,13510,200
|
|
20230612,101000,60139480,13520,13520,13520,13520,0
|
|
20230612,100900,60139480,13520,13520,13520,13520,0
|
|
20230612,100800,60139480,13520,13520,13520,13520,25
|
|
20230612,100700,59801480,13520,13520,13520,13520,217
|
|
20230612,100600,56867640,13530,13530,13530,13530,122
|
|
20230612,100500,55216980,13550,13550,13550,13550,0
|
|
20230612,100400,55216980,13550,13550,13550,13550,0
|
|
20230612,100300,55216980,13550,13550,13550,13550,0
|
|
20230612,100200,55216980,13550,13550,13550,13550,56
|
|
20230612,100100,54458180,13550,13560,13560,13550,40
|
|
20230612,100000,53916170,13560,13580,13580,13560,2
|
|
20230612,095900,53889030,13560,13560,13560,13560,0
|
|
20230612,095800,53889030,13560,13560,13560,13560,0
|
|
20230612,095700,53889030,13560,13560,13560,13560,5
|
|
20230612,095600,53821230,13560,13560,13560,13560,80
|
|
20230612,095500,52736430,13580,13580,13580,13580,0
|
|
20230612,095400,52736430,13580,13580,13580,13580,0
|
|
20230612,095300,52736430,13580,13580,13580,13580,0
|
|
20230612,095200,52736430,13580,13580,13580,13580,0
|
|
20230612,095100,52736430,13580,13580,13580,13580,1
|
|
20230612,095000,52722850,13580,13580,13580,13580,0
|
|
20230612,094900,52722850,13580,13580,13580,13580,0
|
|
20230612,094800,52722850,13580,13580,13580,13580,0
|
|
20230612,094700,52722850,13580,13580,13580,13580,36
|
|
20230612,094600,52233970,13590,13590,13590,13590,0
|
|
20230612,094500,52233970,13590,13590,13590,13590,1
|
|
20230612,094400,52220380,13590,13590,13590,13590,1
|
|
20230612,094300,52206790,13590,13590,13590,13590,1
|
|
20230612,094200,52193200,13590,13590,13590,13590,32
|
|
20230612,094100,51758320,13590,13590,13590,13590,0
|
|
20230612,094000,51758320,13590,13590,13590,13590,273
|
|
20230612,093900,48048250,13600,13600,13600,13600,0
|
|
20230612,093800,48048250,13600,13600,13600,13600,0
|
|
20230612,093700,48048250,13600,13600,13600,13600,20
|
|
20230612,093600,47776250,13520,13540,13550,13520,606
|
|
20230612,093500,39580260,13600,13600,13600,13600,4
|
|
20230612,093400,39525860,13600,13600,13600,13600,1
|
|
20230612,093300,39512260,13530,13540,13540,13530,180
|
|
20230612,093200,37075960,13540,13540,13540,13540,1
|
|
20230612,093100,37062420,13600,13600,13600,13600,1
|
|
20230612,093000,37048820,13540,13560,13560,13540,500
|
|
20230612,092900,30273160,13600,13600,13600,13600,0
|
|
20230612,092800,30273160,13600,13600,13600,13600,0
|
|
20230612,092700,30273160,13600,13600,13600,13600,0
|
|
20230612,092600,30273160,13600,13600,13600,13600,1
|
|
20230612,092500,30259560,13550,13570,13570,13550,413
|
|
20230612,092400,24659910,13630,13630,13630,13630,0
|
|
20230612,092300,24659910,13630,13630,13630,13600,132
|
|
20230612,092200,22864600,13610,13610,13610,13610,6
|
|
20230612,092100,22782940,13630,13630,13630,13630,0
|
|
20230612,092000,22782940,13630,13630,13630,13630,0
|
|
20230612,091900,22782940,13630,13620,13630,13620,94
|
|
20230612,091800,21502220,13630,13610,13630,13610,51
|
|
20230612,091700,20808090,13610,13610,13610,13610,0
|
|
20230612,091600,20808090,13610,13610,13610,13610,73
|
|
20230612,091500,19814560,13630,13630,13630,13630,0
|
|
20230612,091400,19814560,13630,13600,13630,13600,3
|
|
20230612,091300,19773730,13630,13630,13630,13630,0
|
|
20230612,091200,19773730,13630,13630,13630,13630,3
|
|
20230612,091100,19732840,13620,13590,13630,13590,123
|
|
20230612,091000,18060370,13590,13590,13590,13590,0
|
|
20230612,090900,18060370,13590,13580,13590,13580,422
|
|
20230612,090800,12326430,13520,13520,13520,13520,62
|
|
20230612,090700,11488190,13510,13530,13530,13510,200
|
|
20230612,090600,8783620,13580,13580,13580,13580,20
|
|
20230612,090500,8512020,13580,13580,13580,13580,48
|
|
20230612,090400,7860180,13530,13560,13560,13530,204
|
|
20230612,090300,5097250,13590,13590,13590,13590,3
|
|
20230612,090200,5056480,13590,13590,13590,13590,10
|
|
20230612,090100,4920580,13550,13550,13550,13530,271
|
|
20230612,090000,1248550,13600,13520,13650,13520,92
|