682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,201900,204145080,13480,13480,13480,13480,443
|
|
20230605,201800,204145080,13480,13480,13480,13480,0
|
|
20230605,201700,204145080,13480,13480,13480,13480,0
|
|
20230605,201600,204145080,13480,13480,13480,13480,0
|
|
20230605,201500,204145080,13480,13480,13480,13480,0
|
|
20230605,201400,204145080,13480,13480,13480,13480,0
|
|
20230605,201300,204145080,13480,13480,13480,13480,0
|
|
20230605,201200,204145080,13480,13480,13480,13480,0
|
|
20230605,201100,204145080,13480,13480,13480,13480,0
|
|
20230605,201000,204145080,13480,13480,13480,13480,0
|
|
20230605,200900,204145080,13480,13480,13480,13480,0
|
|
20230605,200800,204145080,13480,13480,13480,13480,0
|
|
20230605,200700,204145080,13480,13480,13480,13480,0
|
|
20230605,200600,204145080,13480,13480,13480,13480,0
|
|
20230605,200500,204145080,13480,13480,13480,13480,0
|
|
20230605,200400,204145080,13480,13480,13480,13480,0
|
|
20230605,200300,204145080,13480,13480,13480,13480,0
|
|
20230605,200200,204145080,13480,13480,13480,13480,0
|
|
20230605,200100,204145080,13480,13480,13480,13480,0
|
|
20230605,200000,204145080,13480,13480,13480,13480,0
|
|
20230605,195900,204145080,13480,13480,13480,13480,0
|
|
20230605,195800,204145080,13480,13480,13480,13480,0
|
|
20230605,195700,204145080,13480,13480,13480,13480,0
|
|
20230605,195600,204145080,13480,13480,13480,13480,0
|
|
20230605,195500,204145080,13480,13480,13480,13480,0
|
|
20230605,195400,204145080,13480,13480,13480,13480,0
|
|
20230605,195300,204145080,13480,13480,13480,13480,0
|
|
20230605,195200,204145080,13480,13480,13480,13480,0
|
|
20230605,195100,204145080,13480,13480,13480,13480,0
|
|
20230605,195000,204145080,13480,13480,13480,13480,0
|
|
20230605,194900,204145080,13480,13480,13480,13480,443
|
|
20230605,194800,204145080,13480,13480,13480,13480,0
|
|
20230605,194700,204145080,13480,13480,13480,13480,0
|
|
20230605,194600,204145080,13480,13480,13480,13480,0
|
|
20230605,194500,204145080,13480,13480,13480,13480,0
|
|
20230605,194400,204145080,13480,13480,13480,13480,0
|
|
20230605,194300,204145080,13480,13480,13480,13480,0
|
|
20230605,194200,204145080,13480,13480,13480,13480,0
|
|
20230605,194100,204145080,13480,13480,13480,13480,0
|
|
20230605,194000,204145080,13480,13480,13480,13480,0
|
|
20230605,193900,204145080,13480,13480,13480,13480,0
|
|
20230605,193800,204145080,13480,13480,13480,13480,0
|
|
20230605,193700,204145080,13480,13480,13480,13480,0
|
|
20230605,193600,204145080,13480,13480,13480,13480,0
|
|
20230605,193500,204145080,13480,13480,13480,13480,0
|
|
20230605,193400,204145080,13480,13480,13480,13480,0
|
|
20230605,193300,204145080,13480,13480,13480,13480,0
|
|
20230605,193200,204145080,13480,13480,13480,13480,0
|
|
20230605,193100,204145080,13480,13480,13480,13480,0
|
|
20230605,193000,204145080,13480,13480,13480,13480,0
|
|
20230605,192900,204145080,13480,13480,13480,13480,0
|
|
20230605,192800,204145080,13480,13480,13480,13480,0
|
|
20230605,192700,204145080,13480,13480,13480,13480,0
|
|
20230605,192600,204145080,13480,13480,13480,13480,0
|
|
20230605,192500,204145080,13480,13480,13480,13480,0
|
|
20230605,192400,204145080,13480,13480,13480,13480,0
|
|
20230605,192300,204145080,13480,13480,13480,13480,0
|
|
20230605,192200,204145080,13480,13480,13480,13480,0
|
|
20230605,192100,204145080,13480,13480,13480,13480,0
|
|
20230605,192000,204145080,13480,13480,13480,13480,0
|
|
20230605,191900,204145080,13480,13480,13480,13480,443
|
|
20230605,191800,204145080,13480,13480,13480,13480,0
|
|
20230605,191700,204145080,13480,13480,13480,13480,0
|
|
20230605,191600,204145080,13480,13480,13480,13480,0
|
|
20230605,191500,204145080,13480,13480,13480,13480,0
|
|
20230605,191400,204145080,13480,13480,13480,13480,0
|
|
20230605,191300,204145080,13480,13480,13480,13480,0
|
|
20230605,191200,204145080,13480,13480,13480,13480,0
|
|
20230605,191100,204145080,13480,13480,13480,13480,0
|
|
20230605,191000,204145080,13480,13480,13480,13480,0
|
|
20230605,190900,204145080,13480,13480,13480,13480,0
|
|
20230605,190800,204145080,13480,13480,13480,13480,0
|
|
20230605,190700,204145080,13480,13480,13480,13480,0
|
|
20230605,190600,204145080,13480,13480,13480,13480,0
|
|
20230605,190500,204145080,13480,13480,13480,13480,0
|
|
20230605,190400,204145080,13480,13480,13480,13480,0
|
|
20230605,190300,204145080,13480,13480,13480,13480,0
|
|
20230605,190200,204145080,13480,13480,13480,13480,0
|
|
20230605,190100,204145080,13480,13480,13480,13480,0
|
|
20230605,190000,204145080,13480,13480,13480,13480,0
|
|
20230605,185900,204145080,13480,13480,13480,13480,0
|
|
20230605,185800,204145080,13480,13480,13480,13480,0
|
|
20230605,185700,204145080,13480,13480,13480,13480,0
|
|
20230605,185600,204145080,13480,13480,13480,13480,0
|
|
20230605,185500,204145080,13480,13480,13480,13480,0
|
|
20230605,185400,204145080,13480,13480,13480,13480,0
|
|
20230605,185300,204145080,13480,13480,13480,13480,0
|
|
20230605,185200,204145080,13480,13480,13480,13480,0
|
|
20230605,185100,204145080,13480,13480,13480,13480,0
|
|
20230605,185000,204145080,13480,13480,13480,13480,0
|
|
20230605,184900,204145080,13480,13480,13480,13480,443
|
|
20230605,184800,204145080,13480,13480,13480,13480,0
|
|
20230605,184700,204145080,13480,13480,13480,13480,0
|
|
20230605,184600,204145080,13480,13480,13480,13480,0
|
|
20230605,184500,204145080,13480,13480,13480,13480,0
|
|
20230605,184400,204145080,13480,13480,13480,13480,0
|
|
20230605,184300,204145080,13480,13480,13480,13480,0
|
|
20230605,184200,204145080,13480,13480,13480,13480,0
|
|
20230605,184100,204145080,13480,13480,13480,13480,0
|
|
20230605,184000,204145080,13480,13480,13480,13480,0
|
|
20230605,183900,204145080,13480,13480,13480,13480,0
|
|
20230605,183800,204145080,13480,13480,13480,13480,0
|
|
20230605,183700,204145080,13480,13480,13480,13480,0
|
|
20230605,183600,204145080,13480,13480,13480,13480,0
|
|
20230605,183500,204145080,13480,13480,13480,13480,0
|
|
20230605,183400,204145080,13480,13480,13480,13480,0
|
|
20230605,183300,204145080,13480,13480,13480,13480,0
|
|
20230605,183200,204145080,13480,13480,13480,13480,0
|
|
20230605,183100,204145080,13480,13480,13480,13480,0
|
|
20230605,183000,204145080,13480,13480,13480,13480,0
|
|
20230605,182900,204145080,13480,13480,13480,13480,0
|
|
20230605,182800,204145080,13480,13480,13480,13480,0
|
|
20230605,182700,204145080,13480,13480,13480,13480,0
|
|
20230605,182600,204145080,13480,13480,13480,13480,0
|
|
20230605,182500,204145080,13480,13480,13480,13480,0
|
|
20230605,182400,204145080,13480,13480,13480,13480,0
|
|
20230605,182300,204145080,13480,13480,13480,13480,0
|
|
20230605,182200,204145080,13480,13480,13480,13480,0
|
|
20230605,182100,204145080,13480,13480,13480,13480,0
|
|
20230605,182000,204145080,13480,13480,13480,13480,0
|
|
20230605,181900,204145080,13480,13480,13480,13480,443
|
|
20230605,181800,204145080,13480,13480,13480,13480,0
|
|
20230605,181700,204145080,13480,13480,13480,13480,0
|
|
20230605,181600,204145080,13480,13480,13480,13480,0
|
|
20230605,181500,204145080,13480,13480,13480,13480,0
|
|
20230605,181400,204145080,13480,13480,13480,13480,0
|
|
20230605,181300,204145080,13480,13480,13480,13480,0
|
|
20230605,181200,204145080,13480,13480,13480,13480,0
|
|
20230605,181100,204145080,13480,13480,13480,13480,0
|
|
20230605,181000,204145080,13480,13480,13480,13480,0
|
|
20230605,180900,204145080,13480,13480,13480,13480,0
|
|
20230605,180800,204145080,13480,13480,13480,13480,0
|
|
20230605,180700,204145080,13480,13480,13480,13480,0
|
|
20230605,180600,204145080,13480,13480,13480,13480,0
|
|
20230605,180500,204145080,13480,13480,13480,13480,0
|
|
20230605,180400,204145080,13480,13480,13480,13480,0
|
|
20230605,180300,204145080,13480,13480,13480,13480,0
|
|
20230605,180200,204145080,13480,13480,13480,13480,0
|
|
20230605,180100,204145080,13480,13480,13480,13480,0
|
|
20230605,180000,204145080,13480,13480,13480,13480,0
|
|
20230605,175900,204145080,13480,13480,13480,13480,0
|
|
20230605,175800,204145080,13480,13480,13480,13480,0
|
|
20230605,175700,204145080,13480,13480,13480,13480,0
|
|
20230605,175600,204145080,13480,13480,13480,13480,0
|
|
20230605,175500,204145080,13480,13480,13480,13480,0
|
|
20230605,175400,204145080,13480,13480,13480,13480,0
|
|
20230605,175300,204145080,13480,13480,13480,13480,0
|
|
20230605,175200,204145080,13480,13480,13480,13480,0
|
|
20230605,175100,204145080,13480,13480,13480,13480,0
|
|
20230605,175000,204145080,13480,13480,13480,13480,0
|
|
20230605,174900,204145080,13480,13480,13480,13480,443
|
|
20230605,174800,204145080,13480,13480,13480,13480,0
|
|
20230605,174700,204145080,13480,13480,13480,13480,0
|
|
20230605,174600,204145080,13480,13480,13480,13480,0
|
|
20230605,174500,204145080,13480,13480,13480,13480,0
|
|
20230605,174400,204145080,13480,13480,13480,13480,0
|
|
20230605,174300,204145080,13480,13480,13480,13480,0
|
|
20230605,174200,204145080,13480,13480,13480,13480,0
|
|
20230605,174100,204145080,13480,13480,13480,13480,0
|
|
20230605,174000,204145080,13480,13480,13480,13480,0
|
|
20230605,173900,204145080,13480,13480,13480,13480,0
|
|
20230605,173800,204145080,13480,13480,13480,13480,0
|
|
20230605,173700,204145080,13480,13480,13480,13480,0
|
|
20230605,173600,204145080,13480,13480,13480,13480,0
|
|
20230605,173500,204145080,13480,13480,13480,13480,0
|
|
20230605,173400,204145080,13480,13480,13480,13480,0
|
|
20230605,173300,204145080,13480,13480,13480,13480,0
|
|
20230605,173200,204145080,13480,13480,13480,13480,0
|
|
20230605,173100,204145080,13480,13480,13480,13480,0
|
|
20230605,173000,204145080,13480,13480,13480,13480,0
|
|
20230605,172900,204145080,13480,13480,13480,13480,0
|
|
20230605,172800,204145080,13480,13480,13480,13480,0
|
|
20230605,172700,204145080,13480,13480,13480,13480,0
|
|
20230605,172600,204145080,13480,13480,13480,13480,0
|
|
20230605,172500,204145080,13480,13480,13480,13480,0
|
|
20230605,172400,204145080,13480,13480,13480,13480,0
|
|
20230605,172300,204145080,13480,13480,13480,13480,0
|
|
20230605,172200,204145080,13480,13480,13480,13480,0
|
|
20230605,172100,204145080,13480,13480,13480,13480,0
|
|
20230605,172000,204145080,13480,13480,13480,13480,0
|
|
20230605,171900,204145080,13480,13480,13480,13480,443
|
|
20230605,171800,204145080,13480,13480,13480,13480,0
|
|
20230605,171700,204145080,13480,13480,13480,13480,0
|
|
20230605,171600,204145080,13480,13480,13480,13480,0
|
|
20230605,171500,204145080,13480,13480,13480,13480,0
|
|
20230605,171400,204145080,13480,13480,13480,13480,0
|
|
20230605,171300,204145080,13480,13480,13480,13480,0
|
|
20230605,171200,204145080,13480,13480,13480,13480,0
|
|
20230605,171100,204145080,13480,13480,13480,13480,0
|
|
20230605,171000,204145080,13480,13480,13480,13480,0
|
|
20230605,170900,204145080,13480,13480,13480,13480,0
|
|
20230605,170800,204145080,13480,13480,13480,13480,0
|
|
20230605,170700,204145080,13480,13480,13480,13480,0
|
|
20230605,170600,204145080,13480,13480,13480,13480,0
|
|
20230605,170500,204145080,13480,13480,13480,13480,0
|
|
20230605,170400,204145080,13480,13480,13480,13480,0
|
|
20230605,170300,204145080,13480,13480,13480,13480,0
|
|
20230605,170200,204145080,13480,13480,13480,13480,0
|
|
20230605,170100,204145080,13480,13480,13480,13480,0
|
|
20230605,170000,204145080,13480,13480,13480,13480,0
|
|
20230605,165900,204145080,13480,13480,13480,13480,0
|
|
20230605,165800,204145080,13480,13480,13480,13480,0
|
|
20230605,165700,204145080,13480,13480,13480,13480,0
|
|
20230605,165600,204145080,13480,13480,13480,13480,0
|
|
20230605,165500,204145080,13480,13480,13480,13480,0
|
|
20230605,165400,204145080,13480,13480,13480,13480,0
|
|
20230605,165300,204145080,13480,13480,13480,13480,0
|
|
20230605,165200,204145080,13480,13480,13480,13480,0
|
|
20230605,165100,204145080,13480,13480,13480,13480,0
|
|
20230605,165000,204145080,13480,13480,13480,13480,0
|
|
20230605,164900,204145080,13480,13480,13480,13480,443
|
|
20230605,164800,204145080,13480,13480,13480,13480,0
|
|
20230605,164700,204145080,13480,13480,13480,13480,0
|
|
20230605,164600,204145080,13480,13480,13480,13480,0
|
|
20230605,164500,204145080,13480,13480,13480,13480,0
|
|
20230605,164400,204145080,13480,13480,13480,13480,0
|
|
20230605,164300,204145080,13480,13480,13480,13480,0
|
|
20230605,164200,204145080,13480,13480,13480,13480,0
|
|
20230605,164100,204145080,13480,13480,13480,13480,0
|
|
20230605,164000,204145080,13480,13480,13480,13480,0
|
|
20230605,163900,204145080,13480,13480,13480,13480,0
|
|
20230605,163800,204145080,13480,13480,13480,13480,0
|
|
20230605,163700,204145080,13480,13480,13480,13480,0
|
|
20230605,163600,204145080,13480,13480,13480,13480,0
|
|
20230605,163500,204145080,13480,13480,13480,13480,0
|
|
20230605,163400,204145080,13480,13480,13480,13480,0
|
|
20230605,163300,204145080,13480,13480,13480,13480,0
|
|
20230605,163200,204145080,13480,13480,13480,13480,0
|
|
20230605,163100,204145080,13480,13480,13480,13480,0
|
|
20230605,163000,204145080,13480,13480,13480,13480,0
|
|
20230605,162900,204145080,13480,13480,13480,13480,0
|
|
20230605,162800,204145080,13480,13480,13480,13480,0
|
|
20230605,162700,204145080,13480,13480,13480,13480,0
|
|
20230605,162600,204145080,13480,13480,13480,13480,0
|
|
20230605,162500,204145080,13480,13480,13480,13480,0
|
|
20230605,162400,204145080,13480,13480,13480,13480,0
|
|
20230605,162300,204145080,13480,13480,13480,13480,0
|
|
20230605,162200,204145080,13480,13480,13480,13480,0
|
|
20230605,162100,204145080,13480,13480,13480,13480,0
|
|
20230605,162000,204145080,13480,13480,13480,13480,0
|
|
20230605,161900,204145080,13480,13480,13480,13480,443
|
|
20230605,161800,204145080,13480,13480,13480,13480,0
|
|
20230605,161700,204145080,13480,13480,13480,13480,0
|
|
20230605,161600,204145080,13480,13480,13480,13480,0
|
|
20230605,161500,204145080,13480,13480,13480,13480,0
|
|
20230605,161400,204145080,13480,13480,13480,13480,0
|
|
20230605,161300,204145080,13480,13480,13480,13480,0
|
|
20230605,161200,204145080,13480,13480,13480,13480,0
|
|
20230605,161100,204145080,13480,13480,13480,13480,0
|
|
20230605,161000,204145080,13480,13480,13480,13480,0
|
|
20230605,160900,204145080,13480,13480,13480,13480,0
|
|
20230605,160800,204145080,13480,13480,13480,13480,0
|
|
20230605,160700,204145080,13480,13480,13480,13480,0
|
|
20230605,160600,204145080,13480,13480,13480,13480,0
|
|
20230605,160500,204145080,13480,13480,13480,13480,0
|
|
20230605,160400,204145080,13480,13480,13480,13480,0
|
|
20230605,160300,204145080,13480,13480,13480,13480,0
|
|
20230605,160200,204145080,13480,13480,13480,13480,0
|
|
20230605,160100,204145080,13480,13480,13480,13480,0
|
|
20230605,160000,204145080,13480,13480,13480,13480,0
|
|
20230605,155900,204145080,13480,13480,13480,13480,0
|
|
20230605,155800,204145080,13480,13480,13480,13480,0
|
|
20230605,155700,204145080,13480,13480,13480,13480,0
|
|
20230605,155600,204145080,13480,13480,13480,13480,0
|
|
20230605,155500,204145080,13480,13480,13480,13480,0
|
|
20230605,155400,204145080,13480,13480,13480,13480,0
|
|
20230605,155300,204145080,13480,13480,13480,13480,0
|
|
20230605,155200,204145080,13480,13480,13480,13480,0
|
|
20230605,155100,204145080,13480,13480,13480,13480,0
|
|
20230605,155000,204145080,13480,13480,13480,13480,0
|
|
20230605,154900,204145080,13480,13480,13480,13480,443
|
|
20230605,154800,204145080,13480,13480,13480,13480,0
|
|
20230605,154700,204145080,13480,13480,13480,13480,0
|
|
20230605,154600,204145080,13480,13480,13480,13480,0
|
|
20230605,154500,204145080,13480,13480,13480,13480,0
|
|
20230605,154400,204145080,13480,13480,13480,13480,0
|
|
20230605,154300,204145080,13480,13480,13480,13480,0
|
|
20230605,154200,204145080,13480,13480,13480,13480,0
|
|
20230605,154100,204145080,13480,13480,13480,13480,0
|
|
20230605,154000,204145080,13480,13480,13480,13480,0
|
|
20230605,153900,204145080,13480,13480,13480,13480,0
|
|
20230605,153800,204145080,13480,13480,13480,13480,0
|
|
20230605,153700,204145080,13480,13480,13480,13480,0
|
|
20230605,153600,204145080,13480,13480,13480,13480,0
|
|
20230605,153500,204145080,13480,13480,13480,13480,0
|
|
20230605,153400,204145080,13480,13480,13480,13480,0
|
|
20230605,153300,204145080,13480,13480,13480,13480,0
|
|
20230605,153200,204145080,13480,13480,13480,13480,0
|
|
20230605,153100,204145080,13480,13480,13480,13480,0
|
|
20230605,153000,204145080,13480,13480,13480,13480,443
|
|
20230605,152900,198173440,13480,13480,13480,13480,0
|
|
20230605,152800,198173440,13480,13480,13480,13480,0
|
|
20230605,152700,198173440,13480,13480,13480,13480,0
|
|
20230605,152600,198173440,13480,13480,13480,13480,0
|
|
20230605,152500,198173440,13480,13480,13480,13480,0
|
|
20230605,152400,198173440,13480,13480,13480,13480,0
|
|
20230605,152300,198173440,13480,13480,13480,13480,0
|
|
20230605,152200,198173440,13480,13480,13480,13480,0
|
|
20230605,152100,198173440,13480,13480,13480,13480,0
|
|
20230605,152000,198173440,13480,13480,13480,13480,0
|
|
20230605,151900,198173440,13480,13480,13480,13460,219
|
|
20230605,151800,195223420,13480,13480,13480,13480,53
|
|
20230605,151700,194508980,13480,13460,13480,13460,24
|
|
20230605,151600,194185900,13470,13500,13500,13470,2
|
|
20230605,151500,194158930,13460,13440,13460,13440,601
|
|
20230605,151400,186081110,13440,13430,13440,13430,8
|
|
20230605,151300,185973660,13440,13430,13440,13430,123
|
|
20230605,151200,184321760,13430,13400,13430,13400,26
|
|
20230605,151100,183973330,13430,13430,13430,13430,6
|
|
20230605,151000,183892750,13430,13430,13430,13430,0
|
|
20230605,150900,183892750,13430,13430,13430,13430,1
|
|
20230605,150800,183879320,13430,13430,13430,13430,2
|
|
20230605,150700,183852460,13400,13400,13400,13400,4
|
|
20230605,150600,183798860,13440,13440,13440,13440,1
|
|
20230605,150500,183785420,13440,13440,13440,13440,0
|
|
20230605,150400,183785420,13440,13400,13440,13400,12
|
|
20230605,150300,183624580,13440,13440,13440,13440,0
|
|
20230605,150200,183624580,13440,13440,13440,13440,1
|
|
20230605,150100,183611140,13440,13440,13440,13440,10
|
|
20230605,150000,183476740,13440,13440,13440,13440,1
|
|
20230605,145900,183463300,13440,13440,13440,13440,0
|
|
20230605,145800,183463300,13440,13440,13440,13440,1
|
|
20230605,145700,183449860,13440,13440,13440,13440,0
|
|
20230605,145600,183449860,13440,13400,13440,13400,99
|
|
20230605,145500,182123220,13400,13400,13400,13400,81
|
|
20230605,145400,181037820,13400,13400,13400,13400,80
|
|
20230605,145300,179965820,13390,13390,13390,13390,0
|
|
20230605,145200,179965820,13390,13390,13390,13390,11
|
|
20230605,145100,179818530,13390,13410,13410,13390,9
|
|
20230605,145000,179697940,13440,13440,13440,13440,0
|
|
20230605,144900,179697940,13440,13440,13440,13440,20
|
|
20230605,144800,179429140,13440,13440,13440,13440,1
|
|
20230605,144700,179415700,13440,13440,13440,13440,1
|
|
20230605,144600,179402260,13440,13450,13450,13440,241
|
|
20230605,144500,176160850,13450,13450,13450,13450,5
|
|
20230605,144400,176093600,13450,13450,13460,13450,6
|
|
20230605,144300,176012890,13460,13450,13460,13450,79
|
|
20230605,144200,174949570,13450,13450,13450,13450,0
|
|
20230605,144100,174949570,13450,13450,13450,13450,0
|
|
20230605,144000,174949570,13450,13450,13450,13450,0
|
|
20230605,143900,174949570,13450,13450,13450,13450,0
|
|
20230605,143800,174949570,13450,13450,13450,13450,1
|
|
20230605,143700,174936120,13400,13400,13400,13400,100
|
|
20230605,143600,173596120,13400,13400,13400,13400,6
|
|
20230605,143500,173515720,13400,13400,13400,13400,0
|
|
20230605,143400,173515720,13400,13400,13400,13400,294
|
|
20230605,143300,169576120,13450,13450,13450,13450,0
|
|
20230605,143200,169576120,13450,13450,13450,13450,0
|
|
20230605,143100,169576120,13450,13450,13450,13450,0
|
|
20230605,143000,169576120,13450,13450,13450,13450,0
|
|
20230605,142900,169576120,13450,13450,13450,13400,283
|
|
20230605,142800,165780880,13450,13470,13470,13450,15
|
|
20230605,142700,165578990,13490,13490,13490,13490,0
|
|
20230605,142600,165578990,13490,13490,13490,13490,0
|
|
20230605,142500,165578990,13490,13490,13490,13490,1
|
|
20230605,142400,165565500,13490,13490,13490,13490,1
|
|
20230605,142300,165552010,13500,13500,13500,13500,0
|
|
20230605,142200,165552010,13500,13500,13500,13500,0
|
|
20230605,142100,165552010,13500,13490,13500,13490,101
|
|
20230605,142000,164188570,13450,13450,13450,13450,0
|
|
20230605,141900,164188570,13450,13450,13450,13450,2
|
|
20230605,141800,164161670,13430,13430,13430,13430,0
|
|
20230605,141700,164161670,13430,13440,13440,13430,180
|
|
20230605,141600,161743650,13490,13490,13490,13490,1
|
|
20230605,141500,161730160,13520,13520,13520,13520,0
|
|
20230605,141400,161730160,13520,13520,13520,13520,0
|
|
20230605,141300,161730160,13520,13520,13520,13520,0
|
|
20230605,141200,161730160,13520,13520,13520,13520,29
|
|
20230605,141100,161338080,13520,13520,13520,13520,0
|
|
20230605,141000,161338080,13520,13520,13520,13520,1
|
|
20230605,140900,161324560,13520,13520,13520,13520,0
|
|
20230605,140800,161324560,13520,13520,13520,13520,0
|
|
20230605,140700,161324560,13520,13520,13520,13520,1
|
|
20230605,140600,161311040,13520,13520,13520,13520,0
|
|
20230605,140500,161311040,13520,13520,13520,13520,1
|
|
20230605,140400,161297520,13440,13440,13440,13440,0
|
|
20230605,140300,161297520,13440,13440,13440,13440,0
|
|
20230605,140200,161297520,13440,13440,13440,13440,0
|
|
20230605,140100,161297520,13440,13440,13440,13440,0
|
|
20230605,140000,161297520,13440,13450,13450,13440,9
|
|
20230605,135900,161176480,13460,13460,13460,13460,10
|
|
20230605,135800,161041880,13470,13510,13510,13470,11
|
|
20230605,135700,160893540,13520,13520,13520,13520,1
|
|
20230605,135600,160880020,13530,13530,13530,13530,0
|
|
20230605,135500,160880020,13530,13530,13530,13530,1
|
|
20230605,135400,160866490,13530,13530,13530,13530,0
|
|
20230605,135300,160866490,13530,13530,13530,13530,1
|
|
20230605,135200,160852960,13530,13530,13530,13530,0
|
|
20230605,135100,160852960,13530,13530,13530,13530,0
|
|
20230605,135000,160852960,13530,13510,13530,13510,4
|
|
20230605,134900,160798900,13530,13530,13530,13530,0
|
|
20230605,134800,160798900,13530,13530,13530,13530,0
|
|
20230605,134700,160798900,13530,13530,13530,13530,2
|
|
20230605,134600,160771840,13480,13480,13480,13480,0
|
|
20230605,134500,160771840,13480,13480,13480,13480,0
|
|
20230605,134400,160771840,13480,13520,13520,13480,415
|
|
20230605,134300,155171780,13520,13530,13530,13520,104
|
|
20230605,134200,153764690,13530,13530,13530,13530,1
|
|
20230605,134100,153751160,13520,13520,13520,13520,0
|
|
20230605,134000,153751160,13520,13520,13520,13520,0
|
|
20230605,133900,153751160,13520,13520,13520,13510,101
|
|
20230605,133800,152386120,13530,13530,13530,13530,0
|
|
20230605,133700,152386120,13530,13530,13530,13530,1
|
|
20230605,133600,152372590,13520,13520,13520,13520,0
|
|
20230605,133500,152372590,13520,13520,13520,13520,3
|
|
20230605,133400,152332030,13520,13520,13530,13520,19
|
|
20230605,133300,152075140,13520,13520,13520,13520,0
|
|
20230605,133200,152075140,13520,13520,13520,13520,8
|
|
20230605,133100,151966980,13530,13520,13530,13520,4
|
|
20230605,133000,151912890,13520,13520,13520,13520,3
|
|
20230605,132900,151872330,13530,13520,13530,13520,210
|
|
20230605,132800,149033110,13520,13530,13530,13520,74
|
|
20230605,132700,148032620,13520,13520,13520,13520,3
|
|
20230605,132600,147992060,13520,13520,13520,13520,0
|
|
20230605,132500,147992060,13520,13520,13520,13520,0
|
|
20230605,132400,147992060,13520,13520,13520,13520,20
|
|
20230605,132300,147721660,13510,13510,13510,13510,1
|
|
20230605,132200,147708150,13500,13500,13500,13500,0
|
|
20230605,132100,147708150,13500,13500,13500,13500,0
|
|
20230605,132000,147708150,13500,13500,13500,13500,0
|
|
20230605,131900,147708150,13500,13520,13520,13500,154
|
|
20230605,131800,145627350,13540,13540,13540,13540,4
|
|
20230605,131700,145573190,13530,13530,13530,13530,1
|
|
20230605,131600,145559660,13520,13520,13520,13520,0
|
|
20230605,131500,145559660,13520,13520,13520,13520,56
|
|
20230605,131400,144802540,13520,13520,13520,13520,7
|
|
20230605,131300,144707900,13520,13540,13540,13520,109
|
|
20230605,131200,143233060,13540,13550,13550,13540,18
|
|
20230605,131100,142989190,13550,13550,13550,13550,1
|
|
20230605,131000,142975640,13560,13560,13560,13560,0
|
|
20230605,130900,142975640,13560,13560,13560,13560,1
|
|
20230605,130800,142962080,13540,13550,13550,13540,16
|
|
20230605,130700,142745430,13540,13550,13550,13530,216
|
|
20230605,130600,139819860,13550,13570,13570,13550,152
|
|
20230605,130500,137758320,13580,13580,13580,13580,0
|
|
20230605,130400,137758320,13580,13580,13580,13580,1
|
|
20230605,130300,137744740,13570,13580,13580,13570,14
|
|
20230605,130200,137554650,13580,13580,13580,13580,2
|
|
20230605,130100,137527490,13580,13580,13580,13580,1
|
|
20230605,130000,137513910,13570,13570,13570,13570,3
|
|
20230605,125900,137473200,13580,13570,13580,13570,4
|
|
20230605,125800,137418910,13580,13580,13580,13570,5
|
|
20230605,125700,137351040,13580,13570,13580,13570,33
|
|
20230605,125600,136902930,13570,13570,13570,13570,5
|
|
20230605,125500,136835080,13570,13570,13570,13570,6
|
|
20230605,125400,136753660,13570,13570,13570,13570,83
|
|
20230605,125300,135627350,13570,13570,13570,13570,12
|
|
20230605,125200,135464510,13570,13550,13570,13550,85
|
|
20230605,125100,134311190,13560,13520,13560,13520,142
|
|
20230605,125000,132388800,13510,13500,13510,13490,22
|
|
20230605,124900,132091840,13540,13540,13540,13540,0
|
|
20230605,124800,132091840,13540,13440,13540,13440,532
|
|
20230605,124700,124936390,13440,13440,13440,13440,0
|
|
20230605,124600,124936390,13440,13440,13440,13440,11
|
|
20230605,124500,124788550,13440,13430,13440,13430,6
|
|
20230605,124400,124707930,13370,13370,13370,13370,0
|
|
20230605,124300,124707930,13370,13370,13370,13370,0
|
|
20230605,124200,124707930,13370,13370,13370,13370,0
|
|
20230605,124100,124707930,13370,13370,13370,13370,0
|
|
20230605,124000,124707930,13370,13370,13370,13370,0
|
|
20230605,123900,124707930,13370,13370,13370,13370,3
|
|
20230605,123800,124667820,13360,13360,13360,13360,0
|
|
20230605,123700,124667820,13360,13360,13360,13360,0
|
|
20230605,123600,124667820,13360,13360,13360,13360,0
|
|
20230605,123500,124667820,13360,13360,13360,13360,1
|
|
20230605,123400,124654460,13430,13430,13430,13430,1
|
|
20230605,123300,124641030,13360,13360,13360,13360,0
|
|
20230605,123200,124641030,13360,13370,13370,13360,142
|
|
20230605,123100,122742520,13370,13410,13420,13370,304
|
|
20230605,123000,118672370,13410,13410,13410,13410,3
|
|
20230605,122900,118632140,13410,13410,13410,13410,0
|
|
20230605,122800,118632140,13410,13420,13420,13410,13
|
|
20230605,122700,118457710,13410,13410,13410,13410,0
|
|
20230605,122600,118457710,13410,13410,13410,13410,0
|
|
20230605,122500,118457710,13410,13410,13410,13410,3
|
|
20230605,122400,118417480,13420,13420,13420,13420,0
|
|
20230605,122300,118417480,13420,13420,13420,13420,0
|
|
20230605,122200,118417480,13420,13420,13420,13420,0
|
|
20230605,122100,118417480,13420,13420,13420,13420,1
|
|
20230605,122000,118404060,13420,13420,13420,13420,2
|
|
20230605,121900,118377220,13430,13440,13440,13430,52
|
|
20230605,121800,117678360,13440,13440,13440,13440,1
|
|
20230605,121700,117664920,13440,13440,13440,13440,1
|
|
20230605,121600,117651480,13440,13440,13440,13440,0
|
|
20230605,121500,117651480,13440,13440,13440,13440,2
|
|
20230605,121400,117624600,13440,13440,13440,13440,0
|
|
20230605,121300,117624600,13440,13440,13440,13440,0
|
|
20230605,121200,117624600,13440,13440,13440,13440,1
|
|
20230605,121100,117611160,13440,13440,13440,13440,0
|
|
20230605,121000,117611160,13440,13440,13440,13440,1
|
|
20230605,120900,117597720,13440,13440,13440,13440,0
|
|
20230605,120800,117597720,13440,13440,13440,13440,0
|
|
20230605,120700,117597720,13440,13440,13440,13440,1
|
|
20230605,120600,117584280,13440,13440,13440,13440,0
|
|
20230605,120500,117584280,13440,13440,13440,13440,1
|
|
20230605,120400,117570840,13440,13440,13440,13440,0
|
|
20230605,120300,117570840,13440,13440,13440,13440,0
|
|
20230605,120200,117570840,13440,13440,13440,13440,1
|
|
20230605,120100,117557400,13440,13440,13440,13440,1
|
|
20230605,120000,117543960,13440,13440,13440,13440,0
|
|
20230605,115900,117543960,13440,13440,13440,13440,1
|
|
20230605,115800,117530520,13440,13440,13440,13440,0
|
|
20230605,115700,117530520,13440,13440,13440,13440,0
|
|
20230605,115600,117530520,13440,13440,13440,13440,1
|
|
20230605,115500,117517080,13440,13440,13440,13440,0
|
|
20230605,115400,117517080,13440,13440,13440,13440,1
|
|
20230605,115300,117503640,13440,13440,13440,13440,0
|
|
20230605,115200,117503640,13440,13440,13440,13440,1
|
|
20230605,115100,117490200,13440,13440,13440,13440,1
|
|
20230605,115000,117476760,13440,13440,13440,13440,1
|
|
20230605,114900,117463320,13440,13440,13440,13440,1
|
|
20230605,114800,117449880,13440,13440,13440,13440,1
|
|
20230605,114700,117436440,13440,13440,13440,13440,0
|
|
20230605,114600,117436440,13440,13440,13440,13440,1
|
|
20230605,114500,117423000,13410,13410,13410,13410,0
|
|
20230605,114400,117423000,13410,13410,13410,13410,0
|
|
20230605,114300,117423000,13410,13410,13410,13410,18
|
|
20230605,114200,117181620,13450,13450,13450,13450,0
|
|
20230605,114100,117181620,13450,13450,13450,13450,0
|
|
20230605,114000,117181620,13450,13450,13450,13450,0
|
|
20230605,113900,117181620,13450,13450,13450,13450,0
|
|
20230605,113800,117181620,13450,13450,13450,13450,0
|
|
20230605,113700,117181620,13450,13450,13450,13450,118
|
|
20230605,113600,115594520,13450,13450,13450,13450,1
|
|
20230605,113500,115581070,13400,13400,13400,13400,0
|
|
20230605,113400,115581070,13400,13400,13400,13400,101
|
|
20230605,113300,114227670,13450,13450,13450,13450,0
|
|
20230605,113200,114227670,13450,13450,13450,13450,40
|
|
20230605,113100,113689670,13400,13400,13400,13400,0
|
|
20230605,113000,113689670,13400,13400,13400,13400,0
|
|
20230605,112900,113689670,13400,13400,13400,13400,0
|
|
20230605,112800,113689670,13400,13400,13400,13400,0
|
|
20230605,112700,113689670,13400,13400,13400,13400,0
|
|
20230605,112600,113689670,13400,13400,13400,13400,0
|
|
20230605,112500,113689670,13400,13400,13400,13400,66
|
|
20230605,112400,112805270,13400,13400,13400,13400,5
|
|
20230605,112300,112738270,13390,13390,13390,13390,0
|
|
20230605,112200,112738270,13390,13390,13390,13390,0
|
|
20230605,112100,112738270,13390,13390,13390,13390,0
|
|
20230605,112000,112738270,13390,13390,13390,13390,0
|
|
20230605,111900,112738270,13390,13390,13390,13390,0
|
|
20230605,111800,112738270,13390,13390,13390,13390,0
|
|
20230605,111700,112738270,13390,13390,13390,13390,0
|
|
20230605,111600,112738270,13390,13390,13390,13390,0
|
|
20230605,111500,112738270,13390,13390,13390,13390,0
|
|
20230605,111400,112738270,13390,13390,13390,13390,0
|
|
20230605,111300,112738270,13390,13390,13390,13390,0
|
|
20230605,111200,112738270,13390,13390,13390,13390,1
|
|
20230605,111100,112724880,13390,13390,13390,13390,0
|
|
20230605,111000,112724880,13390,13390,13390,13390,0
|
|
20230605,110900,112724880,13390,13400,13400,13390,128
|
|
20230605,110800,111009720,13400,13400,13400,13400,0
|
|
20230605,110700,111009720,13400,13400,13400,13400,0
|
|
20230605,110600,111009720,13400,13400,13400,13400,0
|
|
20230605,110500,111009720,13400,13400,13400,13400,0
|
|
20230605,110400,111009720,13400,13400,13400,13400,100
|
|
20230605,110300,109669720,13450,13450,13450,13450,0
|
|
20230605,110200,109669720,13450,13450,13450,13450,0
|
|
20230605,110100,109669720,13450,13400,13450,13400,582
|
|
20230605,110000,101870770,13450,13430,13450,13430,10
|
|
20230605,105900,101736430,13450,13440,13450,13440,10
|
|
20230605,105800,101602010,13400,13410,13410,13400,178
|
|
20230605,105700,99216650,13430,13450,13450,13430,274
|
|
20230605,105600,95534100,13450,13450,13450,13450,0
|
|
20230605,105500,95534100,13450,13440,13450,13440,5
|
|
20230605,105400,95466880,13440,13440,13440,13440,1
|
|
20230605,105300,95453440,13440,13440,13440,13440,0
|
|
20230605,105200,95453440,13440,13440,13440,13440,7
|
|
20230605,105100,95359360,13450,13440,13450,13440,20
|
|
20230605,105000,95090370,13450,13450,13450,13450,0
|
|
20230605,104900,95090370,13450,13450,13450,13450,0
|
|
20230605,104800,95090370,13450,13450,13450,13450,0
|
|
20230605,104700,95090370,13450,13400,13450,13400,31
|
|
20230605,104600,94674880,13450,13450,13450,13450,1
|
|
20230605,104500,94661430,13450,13450,13450,13450,0
|
|
20230605,104400,94661430,13450,13450,13450,13450,2
|
|
20230605,104300,94634530,13450,13450,13450,13450,0
|
|
20230605,104200,94634530,13450,13410,13450,13410,6
|
|
20230605,104100,94554030,13410,13410,13410,13410,23
|
|
20230605,104000,94245600,13410,13410,13410,13410,0
|
|
20230605,103900,94245600,13410,13410,13410,13410,9
|
|
20230605,103800,94124910,13410,13450,13450,13410,64
|
|
20230605,103700,93266450,13420,13420,13420,13420,0
|
|
20230605,103600,93266450,13420,13420,13420,13420,0
|
|
20230605,103500,93266450,13420,13430,13430,13420,6
|
|
20230605,103400,93185890,13450,13450,13450,13450,53
|
|
20230605,103300,92473040,13440,13440,13440,13440,1
|
|
20230605,103200,92459600,13440,13440,13440,13440,4
|
|
20230605,103100,92405840,13450,13440,13450,13440,106
|
|
20230605,103000,90981190,13450,13440,13450,13440,4
|
|
20230605,102900,90927420,13460,13450,13460,13450,60
|
|
20230605,102800,90119970,13450,13450,13450,13450,0
|
|
20230605,102700,90119970,13450,13450,13450,13450,2
|
|
20230605,102600,90093070,13420,13420,13420,13420,2
|
|
20230605,102500,90066230,13400,13400,13400,13400,0
|
|
20230605,102400,90066230,13400,13400,13400,13400,50
|
|
20230605,102300,89396230,13410,13410,13410,13410,0
|
|
20230605,102200,89396230,13410,13410,13410,13410,20
|
|
20230605,102100,89128030,13410,13410,13410,13410,0
|
|
20230605,102000,89128030,13410,13410,13410,13410,0
|
|
20230605,101900,89128030,13410,13410,13410,13410,0
|
|
20230605,101800,89128030,13410,13410,13410,13410,20
|
|
20230605,101700,88859830,13410,13410,13410,13410,0
|
|
20230605,101600,88859830,13410,13410,13410,13410,0
|
|
20230605,101500,88859830,13410,13390,13410,13390,115
|
|
20230605,101400,87319560,13380,13380,13380,13380,15
|
|
20230605,101300,87118860,13380,13380,13380,13380,0
|
|
20230605,101200,87118860,13380,13400,13400,13380,51
|
|
20230605,101100,86435700,13390,13390,13400,13390,111
|
|
20230605,101000,84949400,13400,13400,13400,13400,0
|
|
20230605,100900,84949400,13400,13400,13400,13400,1
|
|
20230605,100800,84936000,13400,13400,13400,13400,1
|
|
20230605,100700,84922600,13400,13400,13400,13400,0
|
|
20230605,100600,84922600,13400,13400,13400,13400,13
|
|
20230605,100500,84748400,13310,13310,13310,13310,12
|
|
20230605,100400,84588680,13380,13380,13380,13380,0
|
|
20230605,100300,84588680,13380,13380,13380,13380,0
|
|
20230605,100200,84588680,13380,13370,13380,13300,1309
|
|
20230605,100100,67137230,13370,13370,13370,13370,0
|
|
20230605,100000,67137230,13370,13370,13370,13370,5
|
|
20230605,095900,67070380,13380,13380,13380,13380,2
|
|
20230605,095800,67043620,13380,13380,13380,13380,5
|
|
20230605,095700,66976720,13360,13360,13360,13360,30
|
|
20230605,095600,66575920,13350,13350,13350,13350,24
|
|
20230605,095500,66255520,13360,13360,13360,13360,1
|
|
20230605,095400,66242160,13360,13360,13360,13360,0
|
|
20230605,095300,66242160,13360,13360,13360,13360,2
|
|
20230605,095200,66215440,13360,13360,13360,13360,7
|
|
20230605,095100,66121920,13370,13380,13380,13370,70
|
|
20230605,095000,65185380,13380,13380,13380,13380,0
|
|
20230605,094900,65185380,13380,13390,13390,13380,6
|
|
20230605,094800,65105070,13390,13390,13390,13390,1
|
|
20230605,094700,65091680,13400,13400,13400,13400,22
|
|
20230605,094600,64796880,13400,13400,13400,13400,7
|
|
20230605,094500,64703080,13320,13320,13320,13320,0
|
|
20230605,094400,64703080,13320,13330,13330,13320,60
|
|
20230605,094300,63903300,13400,13400,13400,13400,0
|
|
20230605,094200,63903300,13400,13400,13400,13400,0
|
|
20230605,094100,63903300,13400,13400,13400,13400,0
|
|
20230605,094000,63903300,13400,13400,13400,13400,0
|
|
20230605,093900,63903300,13400,13400,13400,13320,450
|
|
20230605,093800,57908480,13410,13410,13410,13410,1
|
|
20230605,093700,57895070,13430,13430,13430,13430,0
|
|
20230605,093600,57895070,13430,13440,13440,13430,11
|
|
20230605,093500,57747270,13450,13450,13450,13450,100
|
|
20230605,093400,56402270,13450,13440,13450,13440,107
|
|
20230605,093300,54964140,13440,13440,13440,13440,0
|
|
20230605,093200,54964140,13440,13440,13440,13440,0
|
|
20230605,093100,54964140,13440,13350,13440,13350,23
|
|
20230605,093000,54656580,13370,13360,13370,13360,2
|
|
20230605,092900,54629850,13290,13290,13290,13290,198
|
|
20230605,092800,51998430,13290,13290,13290,13290,22
|
|
20230605,092700,51706050,13290,13290,13290,13290,1
|
|
20230605,092600,51692760,13290,13290,13290,13290,36
|
|
20230605,092500,51214320,13290,13290,13290,13290,1
|
|
20230605,092400,51201030,13290,13320,13350,13290,805
|
|
20230605,092300,40487640,13340,13440,13440,13320,649
|
|
20230605,092200,31829460,13440,13440,13440,13440,1
|
|
20230605,092100,31816020,13440,13440,13440,13440,17
|
|
20230605,092000,31587540,13360,13360,13360,13360,0
|
|
20230605,091900,31587540,13360,13360,13360,13360,25
|
|
20230605,091800,31253540,13390,13390,13390,13390,10
|
|
20230605,091700,31119640,13400,13400,13400,13400,363
|
|
20230605,091600,26255440,13450,13400,13450,13400,51
|
|
20230605,091500,25569560,13450,13460,13460,13450,31
|
|
20230605,091400,25152590,13450,13450,13450,13450,0
|
|
20230605,091300,25152590,13450,13450,13450,13450,38
|
|
20230605,091200,24641490,13450,13400,13450,13400,134
|
|
20230605,091100,22840640,13450,13450,13450,13450,5
|
|
20230605,091000,22773390,13400,13420,13440,13400,60
|
|
20230605,090900,21968090,13420,13420,13420,13420,1
|
|
20230605,090800,21954670,13420,13420,13420,13420,10
|
|
20230605,090700,21820470,13430,13360,13430,13360,399
|
|
20230605,090600,16489690,13390,13390,13390,13390,11
|
|
20230605,090500,16342400,13390,13390,13390,13390,5
|
|
20230605,090400,16275450,13450,13350,13450,13300,550
|
|
20230605,090300,8947720,13340,13470,13470,13340,290
|
|
20230605,090200,5064440,13480,13510,13510,13480,189
|
|
20230605,090100,2514390,13520,13610,13610,13520,106
|
|
20230605,090000,1076060,13620,13620,13700,13620,79
|