623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192000,1464576700,12130,12130,12130,12130,5528
|
|
20230613,191900,1464576700,12130,12130,12130,12130,0
|
|
20230613,191800,1464576700,12130,12130,12130,12130,0
|
|
20230613,191700,1464576700,12130,12130,12130,12130,0
|
|
20230613,191600,1464576700,12130,12130,12130,12130,0
|
|
20230613,191500,1464576700,12130,12130,12130,12130,0
|
|
20230613,191400,1464576700,12130,12130,12130,12130,0
|
|
20230613,191300,1464576700,12130,12130,12130,12130,0
|
|
20230613,191200,1464576700,12130,12130,12130,12130,0
|
|
20230613,191100,1464576700,12130,12130,12130,12130,0
|
|
20230613,191000,1464576700,12130,12130,12130,12130,0
|
|
20230613,190900,1464576700,12130,12130,12130,12130,0
|
|
20230613,190800,1464576700,12130,12130,12130,12130,0
|
|
20230613,190700,1464576700,12130,12130,12130,12130,0
|
|
20230613,190600,1464576700,12130,12130,12130,12130,0
|
|
20230613,190500,1464576700,12130,12130,12130,12130,0
|
|
20230613,190400,1464576700,12130,12130,12130,12130,0
|
|
20230613,190300,1464576700,12130,12130,12130,12130,0
|
|
20230613,190200,1464576700,12130,12130,12130,12130,0
|
|
20230613,190100,1464576700,12130,12130,12130,12130,0
|
|
20230613,190000,1464576700,12130,12130,12130,12130,0
|
|
20230613,185900,1464576700,12130,12130,12130,12130,0
|
|
20230613,185800,1464576700,12130,12130,12130,12130,0
|
|
20230613,185700,1464576700,12130,12130,12130,12130,0
|
|
20230613,185600,1464576700,12130,12130,12130,12130,0
|
|
20230613,185500,1464576700,12130,12130,12130,12130,0
|
|
20230613,185400,1464576700,12130,12130,12130,12130,0
|
|
20230613,185300,1464576700,12130,12130,12130,12130,0
|
|
20230613,185200,1464576700,12130,12130,12130,12130,0
|
|
20230613,185100,1464576700,12130,12130,12130,12130,0
|
|
20230613,185000,1464576700,12130,12130,12130,12130,5528
|
|
20230613,184900,1464576700,12130,12130,12130,12130,0
|
|
20230613,184800,1464576700,12130,12130,12130,12130,0
|
|
20230613,184700,1464576700,12130,12130,12130,12130,0
|
|
20230613,184600,1464576700,12130,12130,12130,12130,0
|
|
20230613,184500,1464576700,12130,12130,12130,12130,0
|
|
20230613,184400,1464576700,12130,12130,12130,12130,0
|
|
20230613,184300,1464576700,12130,12130,12130,12130,0
|
|
20230613,184200,1464576700,12130,12130,12130,12130,0
|
|
20230613,184100,1464576700,12130,12130,12130,12130,0
|
|
20230613,184000,1464576700,12130,12130,12130,12130,0
|
|
20230613,183900,1464576700,12130,12130,12130,12130,0
|
|
20230613,183800,1464576700,12130,12130,12130,12130,0
|
|
20230613,183700,1464576700,12130,12130,12130,12130,0
|
|
20230613,183600,1464576700,12130,12130,12130,12130,0
|
|
20230613,183500,1464576700,12130,12130,12130,12130,0
|
|
20230613,183400,1464576700,12130,12130,12130,12130,0
|
|
20230613,183300,1464576700,12130,12130,12130,12130,0
|
|
20230613,183200,1464576700,12130,12130,12130,12130,0
|
|
20230613,183100,1464576700,12130,12130,12130,12130,0
|
|
20230613,183000,1464576700,12130,12130,12130,12130,0
|
|
20230613,182900,1464576700,12130,12130,12130,12130,0
|
|
20230613,182800,1464576700,12130,12130,12130,12130,0
|
|
20230613,182700,1464576700,12130,12130,12130,12130,0
|
|
20230613,182600,1464576700,12130,12130,12130,12130,0
|
|
20230613,182500,1464576700,12130,12130,12130,12130,0
|
|
20230613,182400,1464576700,12130,12130,12130,12130,0
|
|
20230613,182300,1464576700,12130,12130,12130,12130,0
|
|
20230613,182200,1464576700,12130,12130,12130,12130,0
|
|
20230613,182100,1464576700,12130,12130,12130,12130,0
|
|
20230613,182000,1464576700,12130,12130,12130,12130,5528
|
|
20230613,181900,1464576700,12130,12130,12130,12130,0
|
|
20230613,181800,1464576700,12130,12130,12130,12130,0
|
|
20230613,181700,1464576700,12130,12130,12130,12130,0
|
|
20230613,181600,1464576700,12130,12130,12130,12130,0
|
|
20230613,181500,1464576700,12130,12130,12130,12130,0
|
|
20230613,181400,1464576700,12130,12130,12130,12130,0
|
|
20230613,181300,1464576700,12130,12130,12130,12130,0
|
|
20230613,181200,1464576700,12130,12130,12130,12130,0
|
|
20230613,181100,1464576700,12130,12130,12130,12130,0
|
|
20230613,181000,1464576700,12130,12130,12130,12130,0
|
|
20230613,180900,1464576700,12130,12130,12130,12130,0
|
|
20230613,180800,1464576700,12130,12130,12130,12130,0
|
|
20230613,180700,1464576700,12130,12130,12130,12130,0
|
|
20230613,180600,1464576700,12130,12130,12130,12130,0
|
|
20230613,180500,1464576700,12130,12130,12130,12130,0
|
|
20230613,180400,1464576700,12130,12130,12130,12130,0
|
|
20230613,180300,1464576700,12130,12130,12130,12130,0
|
|
20230613,180200,1464576700,12130,12130,12130,12130,0
|
|
20230613,180100,1464576700,12130,12130,12130,12130,0
|
|
20230613,180000,1464576700,12130,12130,12130,12130,0
|
|
20230613,175900,1464576700,12130,12130,12130,12130,0
|
|
20230613,175800,1464576700,12130,12130,12130,12130,0
|
|
20230613,175700,1464576700,12130,12130,12130,12130,0
|
|
20230613,175600,1464576700,12130,12130,12130,12130,0
|
|
20230613,175500,1464576700,12130,12130,12130,12130,0
|
|
20230613,175400,1464576700,12130,12130,12130,12130,0
|
|
20230613,175300,1464576700,12130,12130,12130,12130,0
|
|
20230613,175200,1464576700,12130,12130,12130,12130,0
|
|
20230613,175100,1464576700,12130,12130,12130,12130,0
|
|
20230613,175000,1464576700,12130,12130,12130,12130,5528
|
|
20230613,174900,1464576700,12130,12130,12130,12130,0
|
|
20230613,174800,1464576700,12130,12130,12130,12130,0
|
|
20230613,174700,1464576700,12130,12130,12130,12130,0
|
|
20230613,174600,1464576700,12130,12130,12130,12130,0
|
|
20230613,174500,1464576700,12130,12130,12130,12130,0
|
|
20230613,174400,1464576700,12130,12130,12130,12130,0
|
|
20230613,174300,1464576700,12130,12130,12130,12130,0
|
|
20230613,174200,1464576700,12130,12130,12130,12130,0
|
|
20230613,174100,1464576700,12130,12130,12130,12130,0
|
|
20230613,174000,1464576700,12130,12130,12130,12130,0
|
|
20230613,173900,1464576700,12130,12130,12130,12130,0
|
|
20230613,173800,1464576700,12130,12130,12130,12130,0
|
|
20230613,173700,1464576700,12130,12130,12130,12130,0
|
|
20230613,173600,1464576700,12130,12130,12130,12130,0
|
|
20230613,173500,1464576700,12130,12130,12130,12130,0
|
|
20230613,173400,1464576700,12130,12130,12130,12130,0
|
|
20230613,173300,1464576700,12130,12130,12130,12130,0
|
|
20230613,173200,1464576700,12130,12130,12130,12130,0
|
|
20230613,173100,1464576700,12130,12130,12130,12130,0
|
|
20230613,173000,1464576700,12130,12130,12130,12130,0
|
|
20230613,172900,1464576700,12130,12130,12130,12130,0
|
|
20230613,172800,1464576700,12130,12130,12130,12130,0
|
|
20230613,172700,1464576700,12130,12130,12130,12130,0
|
|
20230613,172600,1464576700,12130,12130,12130,12130,0
|
|
20230613,172500,1464576700,12130,12130,12130,12130,0
|
|
20230613,172400,1464576700,12130,12130,12130,12130,0
|
|
20230613,172300,1464576700,12130,12130,12130,12130,0
|
|
20230613,172200,1464576700,12130,12130,12130,12130,0
|
|
20230613,172100,1464576700,12130,12130,12130,12130,0
|
|
20230613,172000,1464576700,12130,12130,12130,12130,5528
|
|
20230613,171900,1464576700,12130,12130,12130,12130,0
|
|
20230613,171800,1464576700,12130,12130,12130,12130,0
|
|
20230613,171700,1464576700,12130,12130,12130,12130,0
|
|
20230613,171600,1464576700,12130,12130,12130,12130,0
|
|
20230613,171500,1464576700,12130,12130,12130,12130,0
|
|
20230613,171400,1464576700,12130,12130,12130,12130,0
|
|
20230613,171300,1464576700,12130,12130,12130,12130,0
|
|
20230613,171200,1464576700,12130,12130,12130,12130,0
|
|
20230613,171100,1464576700,12130,12130,12130,12130,0
|
|
20230613,171000,1464576700,12130,12130,12130,12130,0
|
|
20230613,170900,1464576700,12130,12130,12130,12130,0
|
|
20230613,170800,1464576700,12130,12130,12130,12130,0
|
|
20230613,170700,1464576700,12130,12130,12130,12130,0
|
|
20230613,170600,1464576700,12130,12130,12130,12130,0
|
|
20230613,170500,1464576700,12130,12130,12130,12130,0
|
|
20230613,170400,1464576700,12130,12130,12130,12130,0
|
|
20230613,170300,1464576700,12130,12130,12130,12130,0
|
|
20230613,170200,1464576700,12130,12130,12130,12130,0
|
|
20230613,170100,1464576700,12130,12130,12130,12130,0
|
|
20230613,170000,1464576700,12130,12130,12130,12130,0
|
|
20230613,165900,1464576700,12130,12130,12130,12130,0
|
|
20230613,165800,1464576700,12130,12130,12130,12130,0
|
|
20230613,165700,1464576700,12130,12130,12130,12130,0
|
|
20230613,165600,1464576700,12130,12130,12130,12130,0
|
|
20230613,165500,1464576700,12130,12130,12130,12130,0
|
|
20230613,165400,1464576700,12130,12130,12130,12130,0
|
|
20230613,165300,1464576700,12130,12130,12130,12130,0
|
|
20230613,165200,1464576700,12130,12130,12130,12130,0
|
|
20230613,165100,1464576700,12130,12130,12130,12130,0
|
|
20230613,165000,1464576700,12130,12130,12130,12130,5528
|
|
20230613,164900,1464576700,12130,12130,12130,12130,0
|
|
20230613,164800,1464576700,12130,12130,12130,12130,0
|
|
20230613,164700,1464576700,12130,12130,12130,12130,0
|
|
20230613,164600,1464576700,12130,12130,12130,12130,0
|
|
20230613,164500,1464576700,12130,12130,12130,12130,0
|
|
20230613,164400,1464576700,12130,12130,12130,12130,0
|
|
20230613,164300,1464576700,12130,12130,12130,12130,0
|
|
20230613,164200,1464576700,12130,12130,12130,12130,0
|
|
20230613,164100,1464576700,12130,12130,12130,12130,0
|
|
20230613,164000,1464576700,12130,12130,12130,12130,0
|
|
20230613,163900,1464576700,12130,12130,12130,12130,0
|
|
20230613,163800,1464576700,12130,12130,12130,12130,0
|
|
20230613,163700,1464576700,12130,12130,12130,12130,0
|
|
20230613,163600,1464576700,12130,12130,12130,12130,0
|
|
20230613,163500,1464576700,12130,12130,12130,12130,0
|
|
20230613,163400,1464576700,12130,12130,12130,12130,0
|
|
20230613,163300,1464576700,12130,12130,12130,12130,0
|
|
20230613,163200,1464576700,12130,12130,12130,12130,0
|
|
20230613,163100,1464576700,12130,12130,12130,12130,0
|
|
20230613,163000,1464576700,12130,12130,12130,12130,0
|
|
20230613,162900,1464576700,12130,12130,12130,12130,0
|
|
20230613,162800,1464576700,12130,12130,12130,12130,0
|
|
20230613,162700,1464576700,12130,12130,12130,12130,0
|
|
20230613,162600,1464576700,12130,12130,12130,12130,0
|
|
20230613,162500,1464576700,12130,12130,12130,12130,0
|
|
20230613,162400,1464576700,12130,12130,12130,12130,0
|
|
20230613,162300,1464576700,12130,12130,12130,12130,0
|
|
20230613,162200,1464576700,12130,12130,12130,12130,0
|
|
20230613,162100,1464576700,12130,12130,12130,12130,0
|
|
20230613,162000,1464576700,12130,12130,12130,12130,5528
|
|
20230613,161900,1464576700,12130,12130,12130,12130,0
|
|
20230613,161800,1464576700,12130,12130,12130,12130,0
|
|
20230613,161700,1464576700,12130,12130,12130,12130,0
|
|
20230613,161600,1464576700,12130,12130,12130,12130,0
|
|
20230613,161500,1464576700,12130,12130,12130,12130,0
|
|
20230613,161400,1464576700,12130,12130,12130,12130,0
|
|
20230613,161300,1464576700,12130,12130,12130,12130,0
|
|
20230613,161200,1464576700,12130,12130,12130,12130,0
|
|
20230613,161100,1464576700,12130,12130,12130,12130,0
|
|
20230613,161000,1464576700,12130,12130,12130,12130,0
|
|
20230613,160900,1464576700,12130,12130,12130,12130,0
|
|
20230613,160800,1464576700,12130,12130,12130,12130,0
|
|
20230613,160700,1464576700,12130,12130,12130,12130,0
|
|
20230613,160600,1464576700,12130,12130,12130,12130,0
|
|
20230613,160500,1464576700,12130,12130,12130,12130,0
|
|
20230613,160400,1464576700,12130,12130,12130,12130,0
|
|
20230613,160300,1464576700,12130,12130,12130,12130,0
|
|
20230613,160200,1464576700,12130,12130,12130,12130,0
|
|
20230613,160100,1464576700,12130,12130,12130,12130,0
|
|
20230613,160000,1464576700,12130,12130,12130,12130,0
|
|
20230613,155900,1464576700,12130,12130,12130,12130,0
|
|
20230613,155800,1464576700,12130,12130,12130,12130,0
|
|
20230613,155700,1464576700,12130,12130,12130,12130,0
|
|
20230613,155600,1464576700,12130,12130,12130,12130,0
|
|
20230613,155500,1464576700,12130,12130,12130,12130,0
|
|
20230613,155400,1464576700,12130,12130,12130,12130,0
|
|
20230613,155300,1464576700,12130,12130,12130,12130,0
|
|
20230613,155200,1464576700,12130,12130,12130,12130,0
|
|
20230613,155100,1464576700,12130,12130,12130,12130,0
|
|
20230613,155000,1464576700,12130,12130,12130,12130,5528
|
|
20230613,154900,1464576700,12130,12130,12130,12130,0
|
|
20230613,154800,1464576700,12130,12130,12130,12130,0
|
|
20230613,154700,1464576700,12130,12130,12130,12130,0
|
|
20230613,154600,1464576700,12130,12130,12130,12130,0
|
|
20230613,154500,1464576700,12130,12130,12130,12130,0
|
|
20230613,154400,1464576700,12130,12130,12130,12130,0
|
|
20230613,154300,1464576700,12130,12130,12130,12130,0
|
|
20230613,154200,1464576700,12130,12130,12130,12130,0
|
|
20230613,154100,1464576700,12130,12130,12130,12130,0
|
|
20230613,154000,1464576700,12130,12130,12130,12130,0
|
|
20230613,153900,1464576700,12130,12130,12130,12130,0
|
|
20230613,153800,1464576700,12130,12130,12130,12130,0
|
|
20230613,153700,1464576700,12130,12130,12130,12130,0
|
|
20230613,153600,1464576700,12130,12130,12130,12130,0
|
|
20230613,153500,1464576700,12130,12130,12130,12130,0
|
|
20230613,153400,1464576700,12130,12130,12130,12130,0
|
|
20230613,153300,1464576700,12130,12130,12130,12130,0
|
|
20230613,153200,1464576700,12130,12130,12130,12130,0
|
|
20230613,153100,1464576700,12130,12130,12130,12130,0
|
|
20230613,153000,1464576700,12130,12130,12130,12130,5528
|
|
20230613,152900,1397522060,12130,12130,12130,12130,0
|
|
20230613,152800,1397522060,12130,12130,12130,12130,0
|
|
20230613,152700,1397522060,12130,12130,12130,12130,0
|
|
20230613,152600,1397522060,12130,12130,12130,12130,0
|
|
20230613,152500,1397522060,12130,12130,12130,12130,0
|
|
20230613,152400,1397522060,12130,12130,12130,12130,0
|
|
20230613,152300,1397522060,12130,12130,12130,12130,0
|
|
20230613,152200,1397522060,12130,12130,12130,12130,0
|
|
20230613,152100,1397522060,12130,12130,12130,12130,0
|
|
20230613,152000,1397522060,12130,12130,12130,12130,0
|
|
20230613,151900,1397522060,12130,12120,12130,12110,304
|
|
20230613,151800,1393838440,12110,12120,12120,12110,1394
|
|
20230613,151700,1376943780,12120,12110,12120,12110,719
|
|
20230613,151600,1368230150,12110,12110,12120,12110,667
|
|
20230613,151500,1360148450,12110,12110,12110,12110,219
|
|
20230613,151400,1357496360,12110,12110,12110,12110,41
|
|
20230613,151300,1356999850,12110,12120,12120,12110,13
|
|
20230613,151200,1356842410,12110,12120,12120,12110,437
|
|
20230613,151100,1351545980,12120,12130,12130,12120,91
|
|
20230613,151000,1350442490,12130,12130,12130,12120,172
|
|
20230613,150900,1348356460,12120,12120,12120,12120,0
|
|
20230613,150800,1348356460,12120,12120,12120,12120,96
|
|
20230613,150700,1347192940,12120,12120,12120,12120,118
|
|
20230613,150600,1345762780,12120,12120,12120,12120,0
|
|
20230613,150500,1345762780,12120,12120,12120,12120,1549
|
|
20230613,150400,1326988900,12110,12110,12110,12110,0
|
|
20230613,150300,1326988900,12110,12110,12110,12100,743
|
|
20230613,150200,1317991180,12110,12120,12120,12100,1870
|
|
20230613,150100,1295345990,12110,12110,12120,12110,906
|
|
20230613,150000,1284365680,12110,12120,12120,12110,147
|
|
20230613,145900,1282585500,12120,12120,12120,12120,6
|
|
20230613,145800,1282512780,12120,12110,12120,12110,194
|
|
20230613,145700,1280162500,12110,12120,12120,12110,49
|
|
20230613,145600,1279568630,12120,12120,12130,12110,76
|
|
20230613,145500,1278647520,12120,12120,12120,12110,180
|
|
20230613,145400,1276465930,12110,12110,12120,12110,232
|
|
20230613,145300,1273655070,12110,12120,12120,12110,35
|
|
20230613,145200,1273230900,12120,12110,12120,12110,54
|
|
20230613,145100,1272576430,12110,12110,12110,12110,1
|
|
20230613,145000,1272564320,12120,12120,12120,12120,5
|
|
20230613,144900,1272503720,12110,12110,12110,12110,61
|
|
20230613,144800,1271765010,12110,12110,12110,12110,201
|
|
20230613,144700,1269330900,12110,12110,12110,12110,13
|
|
20230613,144600,1269173470,12120,12130,12130,12120,245
|
|
20230613,144500,1266203570,12120,12120,12120,12120,32
|
|
20230613,144400,1265815730,12120,12120,12120,12120,1
|
|
20230613,144300,1265803610,12120,12120,12120,12120,0
|
|
20230613,144200,1265803610,12120,12120,12120,12120,46
|
|
20230613,144100,1265246090,12130,12130,12130,12130,100
|
|
20230613,144000,1264033090,12120,12120,12120,12120,1
|
|
20230613,143900,1264020970,12120,12120,12120,12120,0
|
|
20230613,143800,1264020970,12120,12120,12120,12120,0
|
|
20230613,143700,1264020970,12120,12120,12120,12120,1
|
|
20230613,143600,1264008850,12120,12130,12130,12120,43
|
|
20230613,143500,1263487270,12130,12130,12130,12130,5
|
|
20230613,143400,1263426620,12130,12130,12130,12130,218
|
|
20230613,143300,1260782280,12130,12130,12130,12130,0
|
|
20230613,143200,1260782280,12130,12140,12140,12130,88
|
|
20230613,143100,1259713970,12140,12130,12140,12130,3
|
|
20230613,143000,1259677570,12130,12120,12130,12110,76
|
|
20230613,142900,1258756320,12110,12120,12120,12110,19
|
|
20230613,142800,1258526130,12110,12120,12120,12100,1089
|
|
20230613,142700,1245338890,12120,12120,12120,12120,243
|
|
20230613,142600,1242393730,12110,12110,12110,12110,177
|
|
20230613,142500,1240250260,12110,12110,12120,12110,3
|
|
20230613,142400,1240213920,12120,12110,12130,12110,529
|
|
20230613,142300,1233805970,12120,12120,12120,12120,118
|
|
20230613,142200,1232375810,12130,12130,12130,12130,228
|
|
20230613,142100,1229610170,12130,12120,12130,12120,25
|
|
20230613,142000,1229306930,12120,12120,12120,12120,200
|
|
20230613,141900,1226882930,12130,12120,12130,12120,94
|
|
20230613,141800,1225742720,12130,12120,12130,12120,14
|
|
20230613,141700,1225572930,12120,12110,12120,12110,725
|
|
20230613,141600,1216788930,12110,12120,12120,12110,31
|
|
20230613,141500,1216413220,12110,12120,12120,12110,23
|
|
20230613,141400,1216134680,12120,12110,12120,12110,72
|
|
20230613,141300,1215262430,12110,12110,12120,12110,6
|
|
20230613,141200,1215189730,12110,12110,12110,12110,0
|
|
20230613,141100,1215189730,12110,12120,12120,12110,634
|
|
20230613,141000,1207508600,12120,12120,12120,12120,780
|
|
20230613,140900,1198055000,12120,12120,12120,12120,192
|
|
20230613,140800,1195727960,12120,12120,12120,12120,297
|
|
20230613,140700,1192128320,12120,12130,12130,12120,231
|
|
20230613,140600,1189327940,12120,12120,12120,12120,39
|
|
20230613,140500,1188855260,12120,12130,12130,12120,28
|
|
20230613,140400,1188515650,12120,12120,12120,12120,67
|
|
20230613,140300,1187703610,12120,12120,12120,12120,39
|
|
20230613,140200,1187230930,12130,12120,12130,12120,25
|
|
20230613,140100,1186927690,12120,12130,12130,12120,55
|
|
20230613,140000,1186260560,12120,12120,12120,12120,92
|
|
20230613,135900,1185145520,12120,12120,12120,12120,1
|
|
20230613,135800,1185133400,12130,12130,12130,12130,29
|
|
20230613,135700,1184781630,12120,12120,12120,12120,58
|
|
20230613,135600,1184078670,12120,12120,12120,12120,0
|
|
20230613,135500,1184078670,12120,12130,12130,12120,11
|
|
20230613,135400,1183945250,12120,12120,12120,12120,41
|
|
20230613,135300,1183448330,12130,12130,12130,12130,26
|
|
20230613,135200,1183132950,12120,12130,12130,12120,2
|
|
20230613,135100,1183108700,12120,12120,12120,12120,101
|
|
20230613,135000,1181884580,12120,12120,12120,12120,2
|
|
20230613,134900,1181860340,12130,12130,12130,12130,1
|
|
20230613,134800,1181848210,12120,12120,12120,12120,0
|
|
20230613,134700,1181848210,12120,12120,12130,12120,83
|
|
20230613,134600,1180841880,12120,12120,12120,12120,0
|
|
20230613,134500,1180841880,12120,12120,12120,12120,50
|
|
20230613,134400,1180235880,12120,12130,12130,12120,14
|
|
20230613,134300,1180066080,12120,12120,12120,12120,52
|
|
20230613,134200,1179435840,12130,12130,12130,12130,0
|
|
20230613,134100,1179435840,12130,12130,12130,12130,0
|
|
20230613,134000,1179435840,12130,12130,12130,12130,345
|
|
20230613,133900,1175250990,12130,12130,12130,12130,55
|
|
20230613,133800,1174583840,12130,12130,12130,12130,2
|
|
20230613,133700,1174559580,12140,12140,12140,12140,60
|
|
20230613,133600,1173831180,12140,12140,12140,12140,100
|
|
20230613,133500,1172617180,12130,12140,12140,12130,2
|
|
20230613,133400,1172592910,12140,12140,12140,12140,2
|
|
20230613,133300,1172568630,12130,12140,12140,12130,16
|
|
20230613,133200,1172374400,12140,12140,12140,12140,152
|
|
20230613,133100,1170529120,12140,12120,12140,12120,633
|
|
20230613,133000,1162849830,12120,12120,12120,12120,6
|
|
20230613,132900,1162777110,12120,12120,12120,12120,246
|
|
20230613,132800,1159795590,12120,12120,12120,12120,207
|
|
20230613,132700,1157286750,12120,12120,12120,12120,1
|
|
20230613,132600,1157274630,12110,12110,12120,12110,12
|
|
20230613,132500,1157129210,12120,12120,12120,12120,387
|
|
20230613,132400,1152438770,12120,12120,12120,12120,13
|
|
20230613,132300,1152281210,12120,12110,12120,12110,693
|
|
20230613,132200,1143882450,12120,12120,12120,12120,1
|
|
20230613,132100,1143870330,12110,12110,12110,12110,2
|
|
20230613,132000,1143846110,12110,12110,12110,12110,0
|
|
20230613,131900,1143846110,12110,12110,12110,12110,1
|
|
20230613,131800,1143834000,12110,12110,12110,12110,498
|
|
20230613,131700,1137803220,12120,12120,12120,12120,1
|
|
20230613,131600,1137791100,12110,12110,12110,12110,2445
|
|
20230613,131500,1108182150,12110,12090,12110,12090,160
|
|
20230613,131400,1106245160,12090,12090,12090,12090,56
|
|
20230613,131300,1105568120,12100,12100,12100,12100,0
|
|
20230613,131200,1105568120,12100,12090,12100,12080,1281
|
|
20230613,131100,1090069240,12090,12090,12090,12080,357
|
|
20230613,131000,1085756310,12090,12090,12100,12090,23
|
|
20230613,130900,1085478140,12090,12080,12090,12080,19
|
|
20230613,130800,1085248450,12090,12090,12090,12090,634
|
|
20230613,130700,1077583390,12090,12110,12110,12080,3306
|
|
20230613,130600,1037604500,12110,12100,12110,12100,878
|
|
20230613,130500,1026980230,12100,12100,12110,12100,98
|
|
20230613,130400,1025794420,12100,12100,12100,12100,12
|
|
20230613,130300,1025649220,12110,12100,12110,12100,1151
|
|
20230613,130200,1011721920,12100,12100,12110,12100,24
|
|
20230613,130100,1011431400,12100,12110,12110,12090,1257
|
|
20230613,130000,996221340,12110,12090,12120,12090,576
|
|
20230613,125900,989251150,12100,12100,12100,12100,11
|
|
20230613,125800,989118050,12100,12120,12120,12100,3663
|
|
20230613,125700,944759470,12120,12120,12120,12120,57
|
|
20230613,125600,944068630,12120,12120,12120,12120,1
|
|
20230613,125500,944056510,12120,12120,12120,12120,2
|
|
20230613,125400,944032270,12130,12130,12130,12130,0
|
|
20230613,125300,944032270,12130,12120,12130,12120,157
|
|
20230613,125200,942129420,12130,12120,12130,12120,10
|
|
20230613,125100,942008170,12120,12130,12130,12120,30
|
|
20230613,125000,941644280,12130,12130,12130,12130,5
|
|
20230613,124900,941583630,12130,12130,12130,12130,148
|
|
20230613,124800,939788390,12130,12140,12140,12120,322
|
|
20230613,124700,935883000,12130,12130,12130,12130,289
|
|
20230613,124600,932377430,12140,12130,12140,12130,125
|
|
20230613,124500,930859950,12140,12140,12140,12140,21
|
|
20230613,124400,930605010,12140,12140,12140,12140,22
|
|
20230613,124300,930337930,12130,12130,12140,12130,589
|
|
20230613,124200,923192370,12120,12120,12120,12120,18
|
|
20230613,124100,922974210,12130,12120,12130,12120,5
|
|
20230613,124000,922913570,12130,12120,12130,12120,5
|
|
20230613,123900,922852960,12130,12130,12140,12120,2537
|
|
20230613,123800,892085910,12140,12140,12140,12140,20
|
|
20230613,123700,891843110,12140,12140,12140,12140,31
|
|
20230613,123600,891466770,12140,12130,12140,12130,212
|
|
20230613,123500,888893190,12140,12140,12140,12140,3
|
|
20230613,123400,888856770,12140,12130,12140,12130,102
|
|
20230613,123300,887618510,12130,12130,12140,12130,69
|
|
20230613,123200,886781360,12130,12130,12130,12130,0
|
|
20230613,123100,886781360,12130,12130,12140,12130,297
|
|
20230613,123000,883178740,12130,12130,12130,12130,142
|
|
20230613,122900,881456280,12120,12120,12120,12120,1
|
|
20230613,122800,881444160,12120,12120,12120,12120,2
|
|
20230613,122700,881419920,12120,12120,12120,12120,1
|
|
20230613,122600,881407800,12130,12130,12130,12120,174
|
|
20230613,122500,879297490,12120,12120,12120,12120,80
|
|
20230613,122400,878327890,12120,12130,12130,12120,19
|
|
20230613,122300,878097430,12130,12130,12130,12130,11
|
|
20230613,122200,877964000,12120,12120,12120,12120,2
|
|
20230613,122100,877939760,12130,12130,12130,12130,1
|
|
20230613,122000,877927630,12130,12110,12130,12110,221
|
|
20230613,121900,875248900,12120,12120,12120,12120,21
|
|
20230613,121800,874994380,12120,12110,12120,12110,157
|
|
20230613,121700,873091950,12110,12110,12110,12110,125
|
|
20230613,121600,871578200,12110,12110,12110,12110,1
|
|
20230613,121500,871566090,12110,12120,12120,12110,12
|
|
20230613,121400,871420660,12120,12120,12120,12120,9
|
|
20230613,121300,871311580,12120,12120,12120,12120,41
|
|
20230613,121200,870814660,12110,12120,12120,12110,61
|
|
20230613,121100,870075850,12120,12130,12130,12110,940
|
|
20230613,121000,858688630,12120,12130,12130,12120,2
|
|
20230613,120900,858664380,12130,12130,12140,12130,283
|
|
20230613,120800,855231420,12120,12120,12120,12120,1
|
|
20230613,120700,855219300,12130,12130,12130,12130,0
|
|
20230613,120600,855219300,12130,12130,12130,12130,20
|
|
20230613,120500,854976700,12130,12120,12130,12120,427
|
|
20230613,120400,849801230,12120,12120,12120,12120,20
|
|
20230613,120300,849558830,12120,12120,12120,12120,2
|
|
20230613,120200,849534590,12130,12130,12130,12130,19
|
|
20230613,120100,849304120,12120,12120,12120,12120,2
|
|
20230613,120000,849279880,12120,12120,12120,12120,144
|
|
20230613,115900,847534600,12120,12120,12120,12110,295
|
|
20230613,115800,843959210,12120,12120,12120,12110,355
|
|
20230613,115700,839656620,12120,12130,12130,12120,53
|
|
20230613,115600,839013780,12120,12130,12130,12120,2
|
|
20230613,115500,838989530,12130,12130,12130,12120,1250
|
|
20230613,115400,823835720,12140,12140,12140,12140,132
|
|
20230613,115300,822233240,12130,12140,12140,12130,132
|
|
20230613,115200,820631840,12140,12130,12140,12130,56
|
|
20230613,115100,819952410,12130,12130,12140,12130,306
|
|
20230613,115000,816240450,12130,12130,12130,12130,565
|
|
20230613,114900,809387000,12130,12120,12130,12120,10
|
|
20230613,114800,809265710,12130,12130,12130,12130,20
|
|
20230613,114700,809023110,12130,12110,12130,12110,1316
|
|
20230613,114600,793073070,12130,12150,12150,12110,5853
|
|
20230613,114500,722033340,12160,12160,12160,12160,0
|
|
20230613,114400,722033340,12160,12170,12170,12160,2242
|
|
20230613,114300,694770610,12170,12170,12170,12170,20
|
|
20230613,114200,694527210,12170,12160,12170,12160,15
|
|
20230613,114100,694344680,12170,12170,12170,12170,9
|
|
20230613,114000,694235150,12160,12160,12160,12160,0
|
|
20230613,113900,694235150,12160,12170,12170,12160,396
|
|
20230613,113800,689417710,12170,12170,12170,12170,0
|
|
20230613,113700,689417710,12170,12170,12180,12170,61
|
|
20230613,113600,688675330,12180,12180,12180,12180,214
|
|
20230613,113500,686068810,12180,12180,12180,12180,14
|
|
20230613,113400,685898290,12170,12170,12170,12170,1
|
|
20230613,113300,685886120,12180,12180,12180,12180,2
|
|
20230613,113200,685861760,12170,12170,12170,12170,1
|
|
20230613,113100,685849590,12170,12170,12170,12170,1
|
|
20230613,113000,685837420,12180,12170,12180,12170,56
|
|
20230613,112900,685155390,12180,12170,12180,12170,382
|
|
20230613,112800,680503290,12170,12170,12170,12170,387
|
|
20230613,112700,675793500,12180,12170,12180,12170,13
|
|
20230613,112600,675635170,12170,12170,12170,12170,27
|
|
20230613,112500,675306580,12170,12170,12170,12170,13
|
|
20230613,112400,675148370,12170,12170,12170,12160,120
|
|
20230613,112300,673688970,12160,12160,12170,12160,104
|
|
20230613,112200,672423330,12160,12160,12160,12160,3
|
|
20230613,112100,672386850,12160,12160,12160,12160,0
|
|
20230613,112000,672386850,12160,12170,12170,12160,349
|
|
20230613,111900,668139560,12170,12160,12170,12160,8
|
|
20230613,111800,668042270,12160,12160,12160,12160,2
|
|
20230613,111700,668017950,12160,12170,12170,12160,766
|
|
20230613,111600,658695750,12180,12170,12180,12170,13
|
|
20230613,111500,658537440,12170,12180,12180,12170,21
|
|
20230613,111400,658281670,12180,12170,12180,12170,11
|
|
20230613,111300,658147790,12170,12170,12170,12170,4
|
|
20230613,111200,658099110,12170,12170,12170,12170,247
|
|
20230613,111100,655093120,12170,12170,12170,12170,34
|
|
20230613,111000,654679340,12170,12170,12170,12170,3
|
|
20230613,110900,654642830,12180,12170,12180,12170,67
|
|
20230613,110800,653827430,12170,12180,12180,12170,14
|
|
20230613,110700,653656950,12180,12170,12180,12170,656
|
|
20230613,110600,645673130,12170,12170,12170,12170,1
|
|
20230613,110500,645660960,12220,12210,12220,12170,604
|
|
20230613,110400,638299710,12230,12180,12230,12180,92
|
|
20230613,110300,637178230,12190,12200,12200,12170,376
|
|
20230613,110200,632599980,12200,12200,12200,12200,33
|
|
20230613,110100,632197380,12230,12210,12230,12200,57
|
|
20230613,110000,631501070,12210,12210,12210,12210,33
|
|
20230613,105900,631098140,12170,12180,12210,12170,138
|
|
20230613,105800,629414580,12180,12170,12180,12170,154
|
|
20230613,105700,627539270,12170,12170,12170,12170,70
|
|
20230613,105600,626687370,12160,12170,12170,12160,14
|
|
20230613,105500,626517030,12170,12160,12170,12160,36
|
|
20230613,105400,626079100,12170,12160,12170,12160,782
|
|
20230613,105300,616568510,12160,12170,12170,12150,2192
|
|
20230613,105200,589924440,12170,12190,12190,12170,1029
|
|
20230613,105100,577392950,12190,12210,12210,12190,1171
|
|
20230613,105000,563099790,12220,12220,12220,12210,1385
|
|
20230613,104900,546188840,12210,12220,12220,12210,351
|
|
20230613,104800,541899680,12220,12230,12230,12220,1167
|
|
20230613,104700,527637620,12230,12230,12230,12220,420
|
|
20230613,104600,522501060,12220,12220,12230,12210,994
|
|
20230613,104500,510356490,12230,12220,12230,12210,1361
|
|
20230613,104400,493723280,12220,12230,12240,12210,2020
|
|
20230613,104300,469032110,12230,12270,12270,12200,4163
|
|
20230613,104200,418120720,12270,12180,12270,12170,10787
|
|
20230613,104100,286456740,12170,12170,12170,12170,3
|
|
20230613,104000,286420230,12180,12170,12180,12170,364
|
|
20230613,103900,281987390,12170,12180,12180,12170,154
|
|
20230613,103800,280111700,12180,12170,12180,12170,7
|
|
20230613,103700,280026470,12170,12170,12180,12170,6
|
|
20230613,103600,279953420,12170,12170,12170,12170,3
|
|
20230613,103500,279916910,12180,12170,12180,12170,560
|
|
20230613,103400,273101370,12180,12180,12180,12180,22
|
|
20230613,103300,272833410,12170,12170,12180,12170,6
|
|
20230613,103200,272760370,12170,12170,12180,12170,357
|
|
20230613,103100,268412670,12170,12180,12180,12170,31
|
|
20230613,103000,268035100,12170,12170,12170,12170,5
|
|
20230613,102900,267974250,12180,12180,12180,12170,136
|
|
20230613,102800,266317900,12170,12180,12180,12170,1963
|
|
20230613,102700,242410860,12180,12180,12190,12180,198
|
|
20230613,102600,239999210,12180,12180,12180,12180,30
|
|
20230613,102500,239633810,12180,12180,12180,12180,20
|
|
20230613,102400,239390210,12180,12180,12180,12180,42
|
|
20230613,102300,238878650,12180,12180,12190,12180,205
|
|
20230613,102200,236381740,12180,12180,12180,12180,0
|
|
20230613,102100,236381740,12180,12180,12180,12180,4
|
|
20230613,102000,236333020,12180,12180,12180,12180,4
|
|
20230613,101900,236284300,12180,12180,12180,12180,1
|
|
20230613,101800,236272120,12180,12190,12190,12180,10
|
|
20230613,101700,236150300,12180,12180,12180,12180,3
|
|
20230613,101600,236113760,12190,12190,12190,12180,790
|
|
20230613,101500,226491340,12180,12180,12180,12180,3
|
|
20230613,101400,226454800,12180,12180,12180,12180,82
|
|
20230613,101300,225456040,12180,12180,12190,12180,482
|
|
20230613,101200,219584870,12170,12180,12180,12170,4
|
|
20230613,101100,219536180,12170,12170,12180,12170,6
|
|
20230613,101000,219463140,12170,12180,12180,12170,119
|
|
20230613,100900,218014890,12180,12170,12180,12170,5
|
|
20230613,100800,217954030,12180,12170,12180,12170,231
|
|
20230613,100700,215140490,12180,12180,12190,12180,151
|
|
20230613,100600,213301300,12190,12200,12200,12180,1131
|
|
20230613,100500,199517260,12190,12190,12190,12190,3
|
|
20230613,100400,199480690,12190,12190,12190,12190,1
|
|
20230613,100300,199468500,12210,12200,12210,12190,128
|
|
20230613,100200,197906110,12200,12190,12200,12190,139
|
|
20230613,100100,196210350,12190,12200,12200,12190,311
|
|
20230613,100000,192417180,12210,12200,12210,12200,107
|
|
20230613,095900,191111420,12210,12200,12210,12200,14
|
|
20230613,095800,190940510,12210,12210,12210,12210,2
|
|
20230613,095700,190916090,12210,12210,12210,12200,7
|
|
20230613,095600,190830660,12210,12200,12210,12200,4
|
|
20230613,095500,190781850,12210,12200,12210,12200,13
|
|
20230613,095400,190623130,12220,12200,12220,12200,8
|
|
20230613,095300,190525470,12220,12200,12220,12200,46
|
|
20230613,095200,189963500,12210,12210,12210,12210,80
|
|
20230613,095100,188986700,12210,12200,12210,12200,11
|
|
20230613,095000,188852430,12200,12200,12210,12200,253
|
|
20230613,094900,185765340,12210,12210,12210,12210,41
|
|
20230613,094800,185264730,12200,12200,12200,12200,4
|
|
20230613,094700,185215930,12200,12200,12200,12200,43
|
|
20230613,094600,184691330,12200,12200,12200,12200,0
|
|
20230613,094500,184691330,12200,12200,12210,12200,165
|
|
20230613,094400,182678300,12200,12190,12200,12190,201
|
|
20230613,094300,180226130,12200,12200,12200,12190,196
|
|
20230613,094200,177834940,12200,12210,12210,12190,1030
|
|
20230613,094100,165277790,12210,12210,12210,12210,32
|
|
20230613,094000,164887070,12210,12210,12210,12210,9
|
|
20230613,093900,164777180,12230,12210,12230,12210,11
|
|
20230613,093800,164642710,12210,12220,12220,12210,327
|
|
20230613,093700,160646780,12230,12220,12230,12220,424
|
|
20230613,093600,155463120,12220,12210,12220,12210,6
|
|
20230613,093500,155389840,12210,12210,12220,12210,68
|
|
20230613,093400,154559550,12220,12220,12220,12220,11
|
|
20230613,093300,154425130,12230,12230,12230,12230,23
|
|
20230613,093200,154143840,12240,12210,12240,12210,291
|
|
20230613,093100,150585460,12230,12220,12230,12220,21
|
|
20230613,093000,150328790,12220,12230,12230,12220,19
|
|
20230613,092900,150096590,12230,12230,12230,12230,311
|
|
20230613,092800,146293060,12240,12240,12240,12240,0
|
|
20230613,092700,146293060,12240,12230,12240,12230,134
|
|
20230613,092600,144654160,12230,12230,12230,12230,157
|
|
20230613,092500,142734050,12240,12220,12240,12220,234
|
|
20230613,092400,139872770,12210,12210,12210,12210,3
|
|
20230613,092300,139836140,12220,12230,12230,12220,96
|
|
20230613,092200,138662160,12250,12250,12250,12250,1
|
|
20230613,092100,138649910,12260,12210,12280,12210,2965
|
|
20230613,092000,102375980,12210,12180,12220,12180,141
|
|
20230613,091900,100653680,12180,12180,12180,12180,0
|
|
20230613,091800,100653680,12180,12210,12250,12170,1285
|
|
20230613,091700,85002050,12210,12230,12270,12170,1342
|
|
20230613,091600,68641800,12240,12210,12290,12210,1044
|
|
20230613,091500,55857880,12210,12180,12210,12170,1395
|
|
20230613,091400,38868410,12190,12190,12190,12190,256
|
|
20230613,091300,35747770,12210,12210,12210,12210,88
|
|
20230613,091200,34673290,12200,12200,12200,12190,232
|
|
20230613,091100,31843020,12200,12190,12200,12190,6
|
|
20230613,091000,31769850,12190,12190,12190,12190,58
|
|
20230613,090900,31062830,12190,12190,12190,12190,91
|
|
20230613,090800,29953540,12210,12180,12210,12180,204
|
|
20230613,090700,27467120,12180,12180,12180,12180,4
|
|
20230613,090600,27418400,12180,12170,12180,12170,453
|
|
20230613,090500,21900890,12180,12180,12180,12170,736
|
|
20230613,090400,12941520,12210,12210,12210,12210,129
|
|
20230613,090300,11366430,12210,12180,12210,12180,35
|
|
20230613,090200,10939170,12210,12180,12210,12180,4
|
|
20230613,090100,10890420,12210,12210,12210,12210,165
|
|
20230613,090000,8875770,12170,12170,12210,12170,729
|