650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,194700,440529070,13140,13140,13140,13140,100
|
|
20230607,194600,440529070,13140,13140,13140,13140,0
|
|
20230607,194500,440529070,13140,13140,13140,13140,0
|
|
20230607,194400,440529070,13140,13140,13140,13140,0
|
|
20230607,194300,440529070,13140,13140,13140,13140,0
|
|
20230607,194200,440529070,13140,13140,13140,13140,0
|
|
20230607,194100,440529070,13140,13140,13140,13140,0
|
|
20230607,194000,440529070,13140,13140,13140,13140,0
|
|
20230607,193900,440529070,13140,13140,13140,13140,0
|
|
20230607,193800,440529070,13140,13140,13140,13140,0
|
|
20230607,193700,440529070,13140,13140,13140,13140,0
|
|
20230607,193600,440529070,13140,13140,13140,13140,0
|
|
20230607,193500,440529070,13140,13140,13140,13140,0
|
|
20230607,193400,440529070,13140,13140,13140,13140,0
|
|
20230607,193300,440529070,13140,13140,13140,13140,0
|
|
20230607,193200,440529070,13140,13140,13140,13140,0
|
|
20230607,193100,440529070,13140,13140,13140,13140,0
|
|
20230607,193000,440529070,13140,13140,13140,13140,0
|
|
20230607,192900,440529070,13140,13140,13140,13140,0
|
|
20230607,192800,440529070,13140,13140,13140,13140,0
|
|
20230607,192700,440529070,13140,13140,13140,13140,0
|
|
20230607,192600,440529070,13140,13140,13140,13140,0
|
|
20230607,192500,440529070,13140,13140,13140,13140,0
|
|
20230607,192400,440529070,13140,13140,13140,13140,0
|
|
20230607,192300,440529070,13140,13140,13140,13140,0
|
|
20230607,192200,440529070,13140,13140,13140,13140,0
|
|
20230607,192100,440529070,13140,13140,13140,13140,0
|
|
20230607,192000,440529070,13140,13140,13140,13140,0
|
|
20230607,191900,440529070,13140,13140,13140,13140,0
|
|
20230607,191800,440529070,13140,13140,13140,13140,0
|
|
20230607,191700,440529070,13140,13140,13140,13140,100
|
|
20230607,191600,440529070,13140,13140,13140,13140,0
|
|
20230607,191500,440529070,13140,13140,13140,13140,0
|
|
20230607,191400,440529070,13140,13140,13140,13140,0
|
|
20230607,191300,440529070,13140,13140,13140,13140,0
|
|
20230607,191200,440529070,13140,13140,13140,13140,0
|
|
20230607,191100,440529070,13140,13140,13140,13140,0
|
|
20230607,191000,440529070,13140,13140,13140,13140,0
|
|
20230607,190900,440529070,13140,13140,13140,13140,0
|
|
20230607,190800,440529070,13140,13140,13140,13140,0
|
|
20230607,190700,440529070,13140,13140,13140,13140,0
|
|
20230607,190600,440529070,13140,13140,13140,13140,0
|
|
20230607,190500,440529070,13140,13140,13140,13140,0
|
|
20230607,190400,440529070,13140,13140,13140,13140,0
|
|
20230607,190300,440529070,13140,13140,13140,13140,0
|
|
20230607,190200,440529070,13140,13140,13140,13140,0
|
|
20230607,190100,440529070,13140,13140,13140,13140,0
|
|
20230607,190000,440529070,13140,13140,13140,13140,0
|
|
20230607,185900,440529070,13140,13140,13140,13140,0
|
|
20230607,185800,440529070,13140,13140,13140,13140,0
|
|
20230607,185700,440529070,13140,13140,13140,13140,0
|
|
20230607,185600,440529070,13140,13140,13140,13140,0
|
|
20230607,185500,440529070,13140,13140,13140,13140,0
|
|
20230607,185400,440529070,13140,13140,13140,13140,0
|
|
20230607,185300,440529070,13140,13140,13140,13140,0
|
|
20230607,185200,440529070,13140,13140,13140,13140,0
|
|
20230607,185100,440529070,13140,13140,13140,13140,0
|
|
20230607,185000,440529070,13140,13140,13140,13140,0
|
|
20230607,184900,440529070,13140,13140,13140,13140,0
|
|
20230607,184800,440529070,13140,13140,13140,13140,0
|
|
20230607,184700,440529070,13140,13140,13140,13140,100
|
|
20230607,184600,440529070,13140,13140,13140,13140,0
|
|
20230607,184500,440529070,13140,13140,13140,13140,0
|
|
20230607,184400,440529070,13140,13140,13140,13140,0
|
|
20230607,184300,440529070,13140,13140,13140,13140,0
|
|
20230607,184200,440529070,13140,13140,13140,13140,0
|
|
20230607,184100,440529070,13140,13140,13140,13140,0
|
|
20230607,184000,440529070,13140,13140,13140,13140,0
|
|
20230607,183900,440529070,13140,13140,13140,13140,0
|
|
20230607,183800,440529070,13140,13140,13140,13140,0
|
|
20230607,183700,440529070,13140,13140,13140,13140,0
|
|
20230607,183600,440529070,13140,13140,13140,13140,0
|
|
20230607,183500,440529070,13140,13140,13140,13140,0
|
|
20230607,183400,440529070,13140,13140,13140,13140,0
|
|
20230607,183300,440529070,13140,13140,13140,13140,0
|
|
20230607,183200,440529070,13140,13140,13140,13140,0
|
|
20230607,183100,440529070,13140,13140,13140,13140,0
|
|
20230607,183000,440529070,13140,13140,13140,13140,0
|
|
20230607,182900,440529070,13140,13140,13140,13140,0
|
|
20230607,182800,440529070,13140,13140,13140,13140,0
|
|
20230607,182700,440529070,13140,13140,13140,13140,0
|
|
20230607,182600,440529070,13140,13140,13140,13140,0
|
|
20230607,182500,440529070,13140,13140,13140,13140,0
|
|
20230607,182400,440529070,13140,13140,13140,13140,0
|
|
20230607,182300,440529070,13140,13140,13140,13140,0
|
|
20230607,182200,440529070,13140,13140,13140,13140,0
|
|
20230607,182100,440529070,13140,13140,13140,13140,0
|
|
20230607,182000,440529070,13140,13140,13140,13140,0
|
|
20230607,181900,440529070,13140,13140,13140,13140,0
|
|
20230607,181800,440529070,13140,13140,13140,13140,0
|
|
20230607,181700,440529070,13140,13140,13140,13140,100
|
|
20230607,181600,440529070,13140,13140,13140,13140,0
|
|
20230607,181500,440529070,13140,13140,13140,13140,0
|
|
20230607,181400,440529070,13140,13140,13140,13140,0
|
|
20230607,181300,440529070,13140,13140,13140,13140,0
|
|
20230607,181200,440529070,13140,13140,13140,13140,0
|
|
20230607,181100,440529070,13140,13140,13140,13140,0
|
|
20230607,181000,440529070,13140,13140,13140,13140,0
|
|
20230607,180900,440529070,13140,13140,13140,13140,0
|
|
20230607,180800,440529070,13140,13140,13140,13140,0
|
|
20230607,180700,440529070,13140,13140,13140,13140,0
|
|
20230607,180600,440529070,13140,13140,13140,13140,0
|
|
20230607,180500,440529070,13140,13140,13140,13140,0
|
|
20230607,180400,440529070,13140,13140,13140,13140,0
|
|
20230607,180300,440529070,13140,13140,13140,13140,0
|
|
20230607,180200,440529070,13140,13140,13140,13140,0
|
|
20230607,180100,440529070,13140,13140,13140,13140,0
|
|
20230607,180000,440529070,13140,13140,13140,13140,0
|
|
20230607,175900,440529070,13140,13140,13140,13140,0
|
|
20230607,175800,440529070,13140,13140,13140,13140,0
|
|
20230607,175700,440529070,13140,13140,13140,13140,0
|
|
20230607,175600,440529070,13140,13140,13140,13140,0
|
|
20230607,175500,440529070,13140,13140,13140,13140,0
|
|
20230607,175400,440529070,13140,13140,13140,13140,0
|
|
20230607,175300,440529070,13140,13140,13140,13140,0
|
|
20230607,175200,440529070,13140,13140,13140,13140,0
|
|
20230607,175100,440529070,13140,13140,13140,13140,0
|
|
20230607,175000,440529070,13140,13140,13140,13140,0
|
|
20230607,174900,440529070,13140,13140,13140,13140,0
|
|
20230607,174800,440529070,13140,13140,13140,13140,0
|
|
20230607,174700,440529070,13140,13140,13140,13140,100
|
|
20230607,174600,440529070,13140,13140,13140,13140,0
|
|
20230607,174500,440529070,13140,13140,13140,13140,0
|
|
20230607,174400,440529070,13140,13140,13140,13140,0
|
|
20230607,174300,440529070,13140,13140,13140,13140,0
|
|
20230607,174200,440529070,13140,13140,13140,13140,0
|
|
20230607,174100,440529070,13140,13140,13140,13140,0
|
|
20230607,174000,440529070,13140,13140,13140,13140,0
|
|
20230607,173900,440529070,13140,13140,13140,13140,0
|
|
20230607,173800,440529070,13140,13140,13140,13140,0
|
|
20230607,173700,440529070,13140,13140,13140,13140,0
|
|
20230607,173600,440529070,13140,13140,13140,13140,0
|
|
20230607,173500,440529070,13140,13140,13140,13140,0
|
|
20230607,173400,440529070,13140,13140,13140,13140,0
|
|
20230607,173300,440529070,13140,13140,13140,13140,0
|
|
20230607,173200,440529070,13140,13140,13140,13140,0
|
|
20230607,173100,440529070,13140,13140,13140,13140,0
|
|
20230607,173000,440529070,13140,13140,13140,13140,0
|
|
20230607,172900,440529070,13140,13140,13140,13140,0
|
|
20230607,172800,440529070,13140,13140,13140,13140,0
|
|
20230607,172700,440529070,13140,13140,13140,13140,0
|
|
20230607,172600,440529070,13140,13140,13140,13140,0
|
|
20230607,172500,440529070,13140,13140,13140,13140,0
|
|
20230607,172400,440529070,13140,13140,13140,13140,0
|
|
20230607,172300,440529070,13140,13140,13140,13140,0
|
|
20230607,172200,440529070,13140,13140,13140,13140,0
|
|
20230607,172100,440529070,13140,13140,13140,13140,0
|
|
20230607,172000,440529070,13140,13140,13140,13140,0
|
|
20230607,171900,440529070,13140,13140,13140,13140,0
|
|
20230607,171800,440529070,13140,13140,13140,13140,0
|
|
20230607,171700,440529070,13140,13140,13140,13140,100
|
|
20230607,171600,440529070,13140,13140,13140,13140,0
|
|
20230607,171500,440529070,13140,13140,13140,13140,0
|
|
20230607,171400,440529070,13140,13140,13140,13140,0
|
|
20230607,171300,440529070,13140,13140,13140,13140,0
|
|
20230607,171200,440529070,13140,13140,13140,13140,0
|
|
20230607,171100,440529070,13140,13140,13140,13140,0
|
|
20230607,171000,440529070,13140,13140,13140,13140,0
|
|
20230607,170900,440529070,13140,13140,13140,13140,0
|
|
20230607,170800,440529070,13140,13140,13140,13140,0
|
|
20230607,170700,440529070,13140,13140,13140,13140,0
|
|
20230607,170600,440529070,13140,13140,13140,13140,0
|
|
20230607,170500,440529070,13140,13140,13140,13140,0
|
|
20230607,170400,440529070,13140,13140,13140,13140,0
|
|
20230607,170300,440529070,13140,13140,13140,13140,0
|
|
20230607,170200,440529070,13140,13140,13140,13140,0
|
|
20230607,170100,440529070,13140,13140,13140,13140,0
|
|
20230607,170000,440529070,13140,13140,13140,13140,0
|
|
20230607,165900,440529070,13140,13140,13140,13140,0
|
|
20230607,165800,440529070,13140,13140,13140,13140,0
|
|
20230607,165700,440529070,13140,13140,13140,13140,0
|
|
20230607,165600,440529070,13140,13140,13140,13140,0
|
|
20230607,165500,440529070,13140,13140,13140,13140,0
|
|
20230607,165400,440529070,13140,13140,13140,13140,0
|
|
20230607,165300,440529070,13140,13140,13140,13140,0
|
|
20230607,165200,440529070,13140,13140,13140,13140,0
|
|
20230607,165100,440529070,13140,13140,13140,13140,0
|
|
20230607,165000,440529070,13140,13140,13140,13140,0
|
|
20230607,164900,440529070,13140,13140,13140,13140,0
|
|
20230607,164800,440529070,13140,13140,13140,13140,0
|
|
20230607,164700,440529070,13140,13140,13140,13140,100
|
|
20230607,164600,440529070,13140,13140,13140,13140,0
|
|
20230607,164500,440529070,13140,13140,13140,13140,0
|
|
20230607,164400,440529070,13140,13140,13140,13140,0
|
|
20230607,164300,440529070,13140,13140,13140,13140,0
|
|
20230607,164200,440529070,13140,13140,13140,13140,0
|
|
20230607,164100,440529070,13140,13140,13140,13140,0
|
|
20230607,164000,440529070,13140,13140,13140,13140,0
|
|
20230607,163900,440529070,13140,13140,13140,13140,0
|
|
20230607,163800,440529070,13140,13140,13140,13140,0
|
|
20230607,163700,440529070,13140,13140,13140,13140,0
|
|
20230607,163600,440529070,13140,13140,13140,13140,0
|
|
20230607,163500,440529070,13140,13140,13140,13140,0
|
|
20230607,163400,440529070,13140,13140,13140,13140,0
|
|
20230607,163300,440529070,13140,13140,13140,13140,0
|
|
20230607,163200,440529070,13140,13140,13140,13140,0
|
|
20230607,163100,440529070,13140,13140,13140,13140,0
|
|
20230607,163000,440529070,13140,13140,13140,13140,0
|
|
20230607,162900,440529070,13140,13140,13140,13140,0
|
|
20230607,162800,440529070,13140,13140,13140,13140,0
|
|
20230607,162700,440529070,13140,13140,13140,13140,0
|
|
20230607,162600,440529070,13140,13140,13140,13140,0
|
|
20230607,162500,440529070,13140,13140,13140,13140,0
|
|
20230607,162400,440529070,13140,13140,13140,13140,0
|
|
20230607,162300,440529070,13140,13140,13140,13140,0
|
|
20230607,162200,440529070,13140,13140,13140,13140,0
|
|
20230607,162100,440529070,13140,13140,13140,13140,0
|
|
20230607,162000,440529070,13140,13140,13140,13140,0
|
|
20230607,161900,440529070,13140,13140,13140,13140,0
|
|
20230607,161800,440529070,13140,13140,13140,13140,0
|
|
20230607,161700,440529070,13140,13140,13140,13140,100
|
|
20230607,161600,440529070,13140,13140,13140,13140,0
|
|
20230607,161500,440529070,13140,13140,13140,13140,0
|
|
20230607,161400,440529070,13140,13140,13140,13140,0
|
|
20230607,161300,440529070,13140,13140,13140,13140,0
|
|
20230607,161200,440529070,13140,13140,13140,13140,0
|
|
20230607,161100,440529070,13140,13140,13140,13140,0
|
|
20230607,161000,440529070,13140,13140,13140,13140,0
|
|
20230607,160900,440529070,13140,13140,13140,13140,0
|
|
20230607,160800,440529070,13140,13140,13140,13140,0
|
|
20230607,160700,440529070,13140,13140,13140,13140,0
|
|
20230607,160600,440529070,13140,13140,13140,13140,0
|
|
20230607,160500,440529070,13140,13140,13140,13140,0
|
|
20230607,160400,440529070,13140,13140,13140,13140,0
|
|
20230607,160300,440529070,13140,13140,13140,13140,0
|
|
20230607,160200,440529070,13140,13140,13140,13140,0
|
|
20230607,160100,440529070,13140,13140,13140,13140,0
|
|
20230607,160000,440529070,13140,13140,13140,13140,0
|
|
20230607,155900,440529070,13140,13140,13140,13140,0
|
|
20230607,155800,440529070,13140,13140,13140,13140,0
|
|
20230607,155700,440529070,13140,13140,13140,13140,0
|
|
20230607,155600,440529070,13140,13140,13140,13140,0
|
|
20230607,155500,440529070,13140,13140,13140,13140,0
|
|
20230607,155400,440529070,13140,13140,13140,13140,0
|
|
20230607,155300,440529070,13140,13140,13140,13140,0
|
|
20230607,155200,440529070,13140,13140,13140,13140,0
|
|
20230607,155100,440529070,13140,13140,13140,13140,0
|
|
20230607,155000,440529070,13140,13140,13140,13140,0
|
|
20230607,154900,440529070,13140,13140,13140,13140,0
|
|
20230607,154800,440529070,13140,13140,13140,13140,0
|
|
20230607,154700,440529070,13140,13140,13140,13140,100
|
|
20230607,154600,440529070,13140,13140,13140,13140,0
|
|
20230607,154500,440529070,13140,13140,13140,13140,0
|
|
20230607,154400,440529070,13140,13140,13140,13140,0
|
|
20230607,154300,440529070,13140,13140,13140,13140,0
|
|
20230607,154200,440529070,13140,13140,13140,13140,0
|
|
20230607,154100,440529070,13140,13140,13140,13140,0
|
|
20230607,154000,440529070,13140,13140,13140,13140,0
|
|
20230607,153900,440529070,13140,13140,13140,13140,0
|
|
20230607,153800,440529070,13140,13140,13140,13140,0
|
|
20230607,153700,440529070,13140,13140,13140,13140,0
|
|
20230607,153600,440529070,13140,13140,13140,13140,0
|
|
20230607,153500,440529070,13140,13140,13140,13140,0
|
|
20230607,153400,440529070,13140,13140,13140,13140,0
|
|
20230607,153300,440529070,13140,13140,13140,13140,0
|
|
20230607,153200,440529070,13140,13140,13140,13140,0
|
|
20230607,153100,440529070,13140,13140,13140,13140,0
|
|
20230607,153000,440529070,13140,13140,13140,13140,100
|
|
20230607,152900,439215070,13220,13220,13220,13220,0
|
|
20230607,152800,439215070,13220,13220,13220,13220,0
|
|
20230607,152700,439215070,13220,13220,13220,13220,0
|
|
20230607,152600,439215070,13220,13220,13220,13220,0
|
|
20230607,152500,439215070,13220,13220,13220,13220,0
|
|
20230607,152400,439215070,13220,13220,13220,13220,0
|
|
20230607,152300,439215070,13220,13220,13220,13220,0
|
|
20230607,152200,439215070,13220,13220,13220,13220,0
|
|
20230607,152100,439215070,13220,13220,13220,13220,0
|
|
20230607,152000,439215070,13220,13220,13220,13220,0
|
|
20230607,151900,439215070,13220,13220,13220,13220,5
|
|
20230607,151800,439148970,13130,13130,13130,13130,0
|
|
20230607,151700,439148970,13130,13130,13130,13130,11
|
|
20230607,151600,439004540,13190,13190,13190,13190,0
|
|
20230607,151500,439004540,13190,13190,13190,13190,4
|
|
20230607,151400,438951780,13190,13180,13190,13180,400
|
|
20230607,151300,433675790,13170,13160,13170,13160,130
|
|
20230607,151200,431963710,13160,13160,13160,13160,80
|
|
20230607,151100,430910910,13120,13120,13120,13120,0
|
|
20230607,151000,430910910,13120,13120,13120,13120,0
|
|
20230607,150900,430910910,13120,13120,13120,13120,99
|
|
20230607,150800,429612030,13120,13120,13120,13120,2
|
|
20230607,150700,429585790,13130,13130,13130,13130,7
|
|
20230607,150600,429493880,13130,13130,13130,13130,0
|
|
20230607,150500,429493880,13130,13130,13130,13130,0
|
|
20230607,150400,429493880,13130,13130,13130,13130,3
|
|
20230607,150300,429454490,13130,13130,13130,13130,50
|
|
20230607,150200,428797990,13130,13130,13130,13130,11
|
|
20230607,150100,428653560,13130,13130,13130,13130,142
|
|
20230607,150000,426789100,13130,13130,13130,13130,0
|
|
20230607,145900,426789100,13130,13130,13130,13130,0
|
|
20230607,145800,426789100,13130,13130,13130,13130,35
|
|
20230607,145700,426329550,13120,13120,13120,13120,0
|
|
20230607,145600,426329550,13120,13120,13120,13120,1
|
|
20230607,145500,426316430,13120,13120,13120,13120,0
|
|
20230607,145400,426316430,13120,13130,13130,13120,114
|
|
20230607,145300,424820290,13190,13190,13190,13190,55
|
|
20230607,145200,424094840,13190,13190,13190,13190,0
|
|
20230607,145100,424094840,13190,13190,13190,13190,31
|
|
20230607,145000,423685950,13200,13130,13200,13130,58
|
|
20230607,144900,422921640,13130,13130,13130,13130,1
|
|
20230607,144800,422908510,13130,13130,13130,13130,0
|
|
20230607,144700,422908510,13130,13130,13130,13130,0
|
|
20230607,144600,422908510,13130,13130,13130,13130,50
|
|
20230607,144500,422252010,13130,13130,13130,13130,0
|
|
20230607,144400,422252010,13130,13130,13130,13130,16
|
|
20230607,144300,422041930,13130,13130,13130,13130,11
|
|
20230607,144200,421897500,13130,13130,13130,13130,100
|
|
20230607,144100,420584500,13130,13130,13130,13130,0
|
|
20230607,144000,420584500,13130,13130,13130,13130,12
|
|
20230607,143900,420426940,13120,13130,13130,13120,14
|
|
20230607,143800,420243240,13130,13130,13130,13130,21
|
|
20230607,143700,419967510,13120,13120,13120,13120,0
|
|
20230607,143600,419967510,13120,13120,13120,13120,0
|
|
20230607,143500,419967510,13120,13120,13120,13120,0
|
|
20230607,143400,419967510,13120,13120,13120,13120,30
|
|
20230607,143300,419573910,13130,13130,13130,13130,0
|
|
20230607,143200,419573910,13130,13130,13130,13130,0
|
|
20230607,143100,419573910,13130,13130,13130,13130,0
|
|
20230607,143000,419573910,13130,13130,13130,13130,354
|
|
20230607,142900,414925890,13130,13130,13130,13130,100
|
|
20230607,142800,413612890,13130,13130,13130,13130,86
|
|
20230607,142700,412483710,13130,13130,13130,13130,0
|
|
20230607,142600,412483710,13130,13130,13130,13130,0
|
|
20230607,142500,412483710,13130,13130,13130,13130,495
|
|
20230607,142400,405984360,13140,13140,13140,13140,20
|
|
20230607,142300,405721560,13140,13140,13140,13140,0
|
|
20230607,142200,405721560,13140,13140,13140,13140,116
|
|
20230607,142100,404197320,13150,13160,13160,13150,101
|
|
20230607,142000,402869160,13150,13150,13150,13150,70
|
|
20230607,141900,401948660,13160,13160,13160,13160,12
|
|
20230607,141800,401790740,13160,13160,13160,13160,3
|
|
20230607,141700,401751260,13160,13160,13160,13160,0
|
|
20230607,141600,401751260,13160,13160,13160,13160,0
|
|
20230607,141500,401751260,13160,13160,13160,13160,0
|
|
20230607,141400,401751260,13160,13160,13160,13160,47
|
|
20230607,141300,401132740,13160,13160,13160,13160,8
|
|
20230607,141200,401027460,13160,13160,13160,13160,0
|
|
20230607,141100,401027460,13160,13180,13180,13160,59
|
|
20230607,141000,400250320,13180,13180,13180,13180,18
|
|
20230607,140900,400013080,13200,13200,13200,13200,0
|
|
20230607,140800,400013080,13200,13200,13200,13200,4
|
|
20230607,140700,399960280,13200,13200,13200,13200,1
|
|
20230607,140600,399947080,13220,13220,13220,13220,0
|
|
20230607,140500,399947080,13220,13220,13220,13220,0
|
|
20230607,140400,399947080,13220,13220,13220,13220,0
|
|
20230607,140300,399947080,13220,13160,13220,13140,501
|
|
20230607,140200,393361150,13160,13160,13160,13160,50
|
|
20230607,140100,392703150,13160,13160,13160,13160,0
|
|
20230607,140000,392703150,13160,13160,13160,13160,0
|
|
20230607,135900,392703150,13160,13170,13170,13160,75
|
|
20230607,135800,391715900,13160,13160,13160,13160,0
|
|
20230607,135700,391715900,13160,13160,13160,13160,0
|
|
20230607,135600,391715900,13160,13160,13160,13160,0
|
|
20230607,135500,391715900,13160,13160,13160,13160,0
|
|
20230607,135400,391715900,13160,13160,13160,13160,0
|
|
20230607,135300,391715900,13160,13170,13170,13160,5
|
|
20230607,135200,391650080,13180,13180,13180,13180,0
|
|
20230607,135100,391650080,13180,13180,13180,13180,0
|
|
20230607,135000,391650080,13180,13180,13180,13180,1
|
|
20230607,134900,391636900,13180,13180,13180,13180,2
|
|
20230607,134800,391610540,13180,13180,13180,13180,0
|
|
20230607,134700,391610540,13180,13180,13180,13180,0
|
|
20230607,134600,391610540,13180,13180,13180,13180,0
|
|
20230607,134500,391610540,13180,13180,13180,13180,0
|
|
20230607,134400,391610540,13180,13180,13180,13180,0
|
|
20230607,134300,391610540,13180,13180,13180,13180,0
|
|
20230607,134200,391610540,13180,13180,13180,13180,1
|
|
20230607,134100,391597360,13190,13190,13190,13190,1
|
|
20230607,134000,391584170,13200,13200,13200,13200,0
|
|
20230607,133900,391584170,13200,13200,13200,13200,1
|
|
20230607,133800,391570970,13220,13220,13220,13220,0
|
|
20230607,133700,391570970,13220,13220,13230,13220,21
|
|
20230607,133600,391293330,13150,13150,13150,13150,100
|
|
20230607,133500,389978330,13150,13150,13150,13150,0
|
|
20230607,133400,389978330,13150,13150,13150,13150,0
|
|
20230607,133300,389978330,13150,13160,13160,13150,29
|
|
20230607,133200,389596880,13190,13190,13190,13190,9
|
|
20230607,133100,389478170,13150,13150,13150,13150,0
|
|
20230607,133000,389478170,13150,13180,13180,13150,235
|
|
20230607,132900,386385320,13190,13200,13200,13190,3
|
|
20230607,132800,386345740,13200,13200,13200,13200,0
|
|
20230607,132700,386345740,13200,13200,13200,13200,1
|
|
20230607,132600,386332540,13200,13200,13200,13200,20
|
|
20230607,132500,386068540,13240,13240,13240,13240,0
|
|
20230607,132400,386068540,13240,13240,13240,13240,0
|
|
20230607,132300,386068540,13240,13240,13240,13240,0
|
|
20230607,132200,386068540,13240,13240,13240,13240,0
|
|
20230607,132100,386068540,13240,13240,13240,13240,6
|
|
20230607,132000,385989100,13240,13230,13240,13230,100
|
|
20230607,131900,384665110,13260,13260,13260,13260,0
|
|
20230607,131800,384665110,13260,13260,13260,13260,0
|
|
20230607,131700,384665110,13260,13260,13260,13260,0
|
|
20230607,131600,384665110,13260,13260,13260,13260,56
|
|
20230607,131500,383922550,13260,13180,13260,13180,538
|
|
20230607,131400,376827900,13180,13180,13180,13180,1
|
|
20230607,131300,376814720,13170,13190,13190,13170,22
|
|
20230607,131200,376524860,13180,13180,13180,13180,0
|
|
20230607,131100,376524860,13180,13180,13180,13180,50
|
|
20230607,131000,375865860,13180,13180,13180,13180,2
|
|
20230607,130900,375839500,13180,13180,13180,13180,0
|
|
20230607,130800,375839500,13180,13180,13180,13180,0
|
|
20230607,130700,375839500,13180,13180,13180,13180,0
|
|
20230607,130600,375839500,13180,13180,13180,13180,0
|
|
20230607,130500,375839500,13180,13180,13180,13180,100
|
|
20230607,130400,374521500,13260,13260,13260,13260,0
|
|
20230607,130300,374521500,13260,13260,13260,13260,0
|
|
20230607,130200,374521500,13260,13260,13260,13260,0
|
|
20230607,130100,374521500,13260,13170,13260,13170,108
|
|
20230607,130000,373098490,13170,13170,13170,13170,11
|
|
20230607,125900,372953620,13260,13260,13260,13260,0
|
|
20230607,125800,372953620,13260,13260,13260,13260,13
|
|
20230607,125700,372781240,13270,13270,13270,13270,0
|
|
20230607,125600,372781240,13270,13270,13270,13270,0
|
|
20230607,125500,372781240,13270,13170,13270,13170,11
|
|
20230607,125400,372635460,13270,13270,13270,13270,0
|
|
20230607,125300,372635460,13270,13270,13270,13270,300
|
|
20230607,125200,368654460,13270,13270,13270,13270,241
|
|
20230607,125100,365456390,13270,13270,13270,13270,24
|
|
20230607,125000,365137910,13270,13270,13270,13270,1
|
|
20230607,124900,365124640,13280,13280,13280,13280,0
|
|
20230607,124800,365124640,13280,13280,13280,13280,1
|
|
20230607,124700,365111360,13260,13250,13260,13250,102
|
|
20230607,124600,363758860,13250,13260,13260,13250,349
|
|
20230607,124500,359134600,13270,13250,13270,13250,62
|
|
20230607,124400,358313030,13250,13250,13250,13250,94
|
|
20230607,124300,357067530,13250,13180,13250,13180,2
|
|
20230607,124200,357041100,13250,13230,13250,13230,301
|
|
20230607,124100,353056730,13240,13240,13240,13240,0
|
|
20230607,124000,353056730,13240,13240,13240,13240,0
|
|
20230607,123900,353056730,13240,13230,13240,13230,10
|
|
20230607,123800,352924410,13200,13220,13220,13200,3
|
|
20230607,123700,352884790,13250,13240,13250,13240,9
|
|
20230607,123600,352765570,13250,13240,13250,13230,203
|
|
20230607,123500,350078010,13240,13230,13240,13230,101
|
|
20230607,123400,348741770,13230,13110,13230,13100,417
|
|
20230607,123300,343250240,13200,13140,13200,13140,100
|
|
20230607,123200,341933300,13200,13200,13200,13200,0
|
|
20230607,123100,341933300,13200,13100,13200,13100,210
|
|
20230607,123000,339178260,13100,13150,13150,13100,1201
|
|
20230607,122900,323435200,13140,13130,13140,13130,157
|
|
20230607,122800,321372570,13130,13140,13140,13130,55
|
|
20230607,122700,320650370,13140,13140,13140,13140,0
|
|
20230607,122600,320650370,13140,13140,13140,13140,0
|
|
20230607,122500,320650370,13140,13140,13140,13140,0
|
|
20230607,122400,320650370,13140,13140,13140,13140,0
|
|
20230607,122300,320650370,13140,13140,13140,13140,100
|
|
20230607,122200,319336370,13140,13140,13140,13140,20
|
|
20230607,122100,319073570,13140,13140,13140,13120,42
|
|
20230607,122000,318522490,13120,13130,13130,13120,500
|
|
20230607,121900,311959100,13130,13140,13140,13130,11
|
|
20230607,121800,311814570,13140,13140,13140,13140,65
|
|
20230607,121700,310960470,13140,13140,13140,13140,108
|
|
20230607,121600,309541350,13140,13140,13160,13140,216
|
|
20230607,121500,306698990,13140,13140,13140,13140,19
|
|
20230607,121400,306449330,13160,13140,13160,13140,47
|
|
20230607,121300,305831670,13140,13160,13160,13140,657
|
|
20230607,121200,297194060,13160,13160,13160,13160,0
|
|
20230607,121100,297194060,13160,13160,13160,13160,0
|
|
20230607,121000,297194060,13160,13160,13160,13160,0
|
|
20230607,120900,297194060,13160,13160,13160,13160,3
|
|
20230607,120800,297154580,13150,13150,13150,13150,0
|
|
20230607,120700,297154580,13150,13150,13150,13150,0
|
|
20230607,120600,297154580,13150,13150,13150,13150,0
|
|
20230607,120500,297154580,13150,13150,13150,13150,0
|
|
20230607,120400,297154580,13150,13150,13150,13150,0
|
|
20230607,120300,297154580,13150,13150,13150,13150,0
|
|
20230607,120200,297154580,13150,13170,13170,13150,70
|
|
20230607,120100,296234050,13180,13180,13180,13180,0
|
|
20230607,120000,296234050,13180,13180,13180,13180,1
|
|
20230607,115900,296220870,13180,13180,13180,13180,0
|
|
20230607,115800,296220870,13180,13180,13180,13180,1
|
|
20230607,115700,296207690,13150,13150,13150,13150,0
|
|
20230607,115600,296207690,13150,13150,13150,13150,0
|
|
20230607,115500,296207690,13150,13150,13150,13150,4
|
|
20230607,115400,296155090,13200,13200,13200,13200,0
|
|
20230607,115300,296155090,13200,13200,13200,13200,0
|
|
20230607,115200,296155090,13200,13200,13200,13200,10
|
|
20230607,115100,296023090,13200,13200,13200,13200,0
|
|
20230607,115000,296023090,13200,13200,13200,13200,1
|
|
20230607,114900,296009890,13200,13200,13200,13200,43
|
|
20230607,114800,295442290,13200,13200,13200,13200,1
|
|
20230607,114700,295429090,13140,13140,13140,13140,0
|
|
20230607,114600,295429090,13140,13140,13140,13140,0
|
|
20230607,114500,295429090,13140,13140,13140,13140,20
|
|
20230607,114400,295166290,13220,13160,13220,13140,587
|
|
20230607,114300,287449200,13160,13200,13200,13160,91
|
|
20230607,114200,286248160,13200,13200,13200,13200,0
|
|
20230607,114100,286248160,13200,13200,13200,13200,0
|
|
20230607,114000,286248160,13200,13200,13200,13200,0
|
|
20230607,113900,286248160,13200,13200,13200,13200,0
|
|
20230607,113800,286248160,13200,13200,13200,13200,184
|
|
20230607,113700,283819360,13200,13200,13200,13200,1
|
|
20230607,113600,283806160,13200,13200,13200,13200,0
|
|
20230607,113500,283806160,13200,13200,13200,13200,20
|
|
20230607,113400,283542160,13150,13150,13150,13150,0
|
|
20230607,113300,283542160,13150,13150,13150,13150,0
|
|
20230607,113200,283542160,13150,13150,13150,13150,0
|
|
20230607,113100,283542160,13150,13150,13150,13150,0
|
|
20230607,113000,283542160,13150,13150,13150,13150,0
|
|
20230607,112900,283542160,13150,13150,13150,13150,5
|
|
20230607,112800,283476410,13150,13150,13150,13150,0
|
|
20230607,112700,283476410,13150,13160,13160,13150,1000
|
|
20230607,112600,270325010,13150,13150,13150,13150,0
|
|
20230607,112500,270325010,13150,13180,13180,13150,2096
|
|
20230607,112400,242730880,13180,13180,13180,13180,0
|
|
20230607,112300,242730880,13180,13180,13180,13180,1
|
|
20230607,112200,242717700,13180,13180,13180,13180,0
|
|
20230607,112100,242717700,13180,13180,13180,13180,67
|
|
20230607,112000,241834640,13180,13180,13180,13180,0
|
|
20230607,111900,241834640,13180,13180,13180,13180,1
|
|
20230607,111800,241821460,13180,13180,13180,13180,0
|
|
20230607,111700,241821460,13180,13180,13180,13180,0
|
|
20230607,111600,241821460,13180,13180,13180,13180,0
|
|
20230607,111500,241821460,13180,13180,13180,13180,70
|
|
20230607,111400,240898860,13190,13190,13190,13190,1
|
|
20230607,111300,240885670,13200,13200,13200,13200,0
|
|
20230607,111200,240885670,13200,13200,13200,13200,0
|
|
20230607,111100,240885670,13200,13200,13200,13200,0
|
|
20230607,111000,240885670,13200,13200,13200,13200,0
|
|
20230607,110900,240885670,13200,13200,13200,13200,50
|
|
20230607,110800,240225670,13180,13190,13190,13180,35
|
|
20230607,110700,239764200,13190,13190,13190,13190,1
|
|
20230607,110600,239751010,13200,13200,13200,13200,0
|
|
20230607,110500,239751010,13200,13200,13200,13200,1
|
|
20230607,110400,239737810,13200,13200,13200,13200,0
|
|
20230607,110300,239737810,13200,13200,13200,13200,0
|
|
20230607,110200,239737810,13200,13200,13200,13200,0
|
|
20230607,110100,239737810,13200,13200,13200,13200,0
|
|
20230607,110000,239737810,13200,13200,13200,13200,2
|
|
20230607,105900,239711410,13200,13200,13200,13200,1
|
|
20230607,105800,239698210,13200,13200,13200,13200,2
|
|
20230607,105700,239671810,13180,13200,13200,13180,180
|
|
20230607,105600,237296030,13210,13210,13210,13210,6
|
|
20230607,105500,237216770,13210,13210,13210,13210,50
|
|
20230607,105400,236556270,13210,13210,13210,13210,26
|
|
20230607,105300,236212810,13210,13210,13210,13210,4
|
|
20230607,105200,236159970,13200,13200,13200,13200,45
|
|
20230607,105100,235565970,13200,13200,13200,13200,0
|
|
20230607,105000,235565970,13200,13200,13200,13200,0
|
|
20230607,104900,235565970,13200,13200,13200,13200,33
|
|
20230607,104800,235130370,13200,13200,13200,13200,28
|
|
20230607,104700,234760770,13200,13200,13200,13200,1
|
|
20230607,104600,234747570,13180,13200,13200,13180,6
|
|
20230607,104500,234668390,13200,13200,13200,13200,0
|
|
20230607,104400,234668390,13200,13200,13200,13200,0
|
|
20230607,104300,234668390,13200,13200,13200,13200,0
|
|
20230607,104200,234668390,13200,13200,13200,13200,0
|
|
20230607,104100,234668390,13200,13200,13200,13200,1
|
|
20230607,104000,234655190,13200,13200,13200,13200,1
|
|
20230607,103900,234641990,13150,13180,13220,13150,1504
|
|
20230607,103800,214850200,13220,13220,13220,13220,4
|
|
20230607,103700,214797320,13220,13220,13220,13220,0
|
|
20230607,103600,214797320,13220,13190,13220,13180,928
|
|
20230607,103500,202565320,13190,13190,13190,13190,14
|
|
20230607,103400,202380660,13180,13180,13180,13180,0
|
|
20230607,103300,202380660,13180,13180,13180,13180,0
|
|
20230607,103200,202380660,13180,13180,13180,13180,2
|
|
20230607,103100,202354300,13190,13210,13220,13190,3
|
|
20230607,103000,202314680,13170,13170,13170,13170,0
|
|
20230607,102900,202314680,13170,13170,13170,13170,0
|
|
20230607,102800,202314680,13170,13170,13170,13170,2
|
|
20230607,102700,202288340,13250,13250,13250,13250,0
|
|
20230607,102600,202288340,13250,13180,13250,13150,1511
|
|
20230607,102500,182405370,13170,13170,13170,13170,0
|
|
20230607,102400,182405370,13170,13170,13170,13170,300
|
|
20230607,102300,178454370,13160,13160,13160,13160,0
|
|
20230607,102200,178454370,13160,13160,13160,13160,31
|
|
20230607,102100,178046410,13160,13160,13160,13160,10
|
|
20230607,102000,177914810,13150,13150,13150,13150,0
|
|
20230607,101900,177914810,13150,13150,13150,13150,0
|
|
20230607,101800,177914810,13150,13230,13230,13150,4770
|
|
20230607,101700,115060380,13230,13230,13230,13230,0
|
|
20230607,101600,115060380,13230,13230,13230,13230,5
|
|
20230607,101500,114994230,13230,13230,13230,13230,0
|
|
20230607,101400,114994230,13230,13230,13230,13230,17
|
|
20230607,101300,114769320,13230,13230,13230,13230,20
|
|
20230607,101200,114504720,13230,13230,13230,13230,201
|
|
20230607,101100,111845490,13230,13280,13280,13230,741
|
|
20230607,101000,102025650,13310,13290,13310,13280,68
|
|
20230607,100900,101122180,13280,13280,13280,13280,70
|
|
20230607,100800,100192580,13280,13280,13280,13280,6
|
|
20230607,100700,100112900,13280,13230,13280,13230,193
|
|
20230607,100600,97552000,13180,13180,13180,13180,0
|
|
20230607,100500,97552000,13180,13180,13230,13180,18
|
|
20230607,100400,97314610,13180,13180,13180,13180,0
|
|
20230607,100300,97314610,13180,13180,13180,13180,40
|
|
20230607,100200,96787410,13230,13220,13230,13220,2
|
|
20230607,100100,96760960,13160,13160,13160,13160,0
|
|
20230607,100000,96760960,13160,13160,13160,13160,0
|
|
20230607,095900,96760960,13160,13160,13160,13160,64
|
|
20230607,095800,95918720,13160,13160,13160,13160,530
|
|
20230607,095700,88943920,13160,13160,13160,13160,0
|
|
20230607,095600,88943920,13160,13160,13160,13160,8
|
|
20230607,095500,88838640,13160,13160,13160,13160,100
|
|
20230607,095400,87522640,13150,13150,13150,13150,0
|
|
20230607,095300,87522640,13150,13160,13160,13150,210
|
|
20230607,095200,84759090,13150,13170,13170,13150,991
|
|
20230607,095100,71717330,13160,13160,13160,13160,0
|
|
20230607,095000,71717330,13160,13160,13160,13160,0
|
|
20230607,094900,71717330,13160,13180,13180,13160,490
|
|
20230607,094800,65263270,13160,13160,13160,13160,0
|
|
20230607,094700,65263270,13160,13160,13160,13160,0
|
|
20230607,094600,65263270,13160,13160,13160,13160,0
|
|
20230607,094500,65263270,13160,13160,13160,13160,0
|
|
20230607,094400,65263270,13160,13160,13160,13160,11
|
|
20230607,094300,65118510,13160,13160,13160,13160,0
|
|
20230607,094200,65118510,13160,13270,13270,13160,1000
|
|
20230607,094100,51921770,13280,13280,13280,13280,1
|
|
20230607,094000,51908490,13280,13280,13280,13280,77
|
|
20230607,093900,50885930,13280,13280,13280,13280,10
|
|
20230607,093800,50753130,13280,13250,13280,13250,68
|
|
20230607,093700,49850320,13200,13200,13200,13200,31
|
|
20230607,093600,49441120,13200,13210,13250,13190,321
|
|
20230607,093500,45205410,13200,13230,13230,13190,511
|
|
20230607,093400,38457110,13220,13230,13230,13220,117
|
|
20230607,093300,36910270,13260,13250,13260,13250,19
|
|
20230607,093200,36658380,13250,13260,13260,13190,353
|
|
20230607,093100,31995540,13180,13290,13290,13180,1000
|
|
20230607,093000,18777840,13400,13400,13400,13400,1
|
|
20230607,092900,18764440,13400,13400,13400,13400,0
|
|
20230607,092800,18764440,13400,13400,13400,13400,23
|
|
20230607,092700,18456240,13430,13430,13430,13430,1
|
|
20230607,092600,18442810,13280,13430,13430,13280,124
|
|
20230607,092500,16779590,13270,13270,13270,13270,38
|
|
20230607,092400,16275330,13200,13390,13390,13200,560
|
|
20230607,092300,8839540,13400,13400,13400,13400,0
|
|
20230607,092200,8839540,13400,13400,13400,13400,0
|
|
20230607,092100,8839540,13400,13400,13400,13400,0
|
|
20230607,092000,8839540,13400,13400,13400,13400,0
|
|
20230607,091900,8839540,13400,13400,13400,13400,51
|
|
20230607,091800,8156140,13440,13440,13440,13440,0
|
|
20230607,091700,8156140,13440,13440,13440,13440,0
|
|
20230607,091600,8156140,13440,13430,13440,13430,27
|
|
20230607,091500,7793270,13400,13400,13400,13400,0
|
|
20230607,091400,7793270,13400,13400,13400,13400,14
|
|
20230607,091300,7605670,13400,13410,13410,13400,20
|
|
20230607,091200,7337500,13440,13440,13440,13440,28
|
|
20230607,091100,6961180,13470,13470,13470,13470,0
|
|
20230607,091000,6961180,13470,13470,13470,13470,0
|
|
20230607,090900,6961180,13470,13440,13470,13440,152
|
|
20230607,090800,4918240,13440,13440,13440,13440,1
|
|
20230607,090700,4904800,13440,13440,13440,13440,0
|
|
20230607,090600,4904800,13440,13440,13440,13440,43
|
|
20230607,090500,4326880,13440,13440,13440,13440,0
|
|
20230607,090400,4326880,13440,13440,13440,13440,0
|
|
20230607,090300,4326880,13440,13440,13440,13440,0
|
|
20230607,090200,4326880,13440,13470,13480,13440,104
|
|
20230607,090100,2925160,13480,13480,13480,13480,0
|
|
20230607,090000,2925160,13480,13480,13480,13480,217
|