694 lines
34 KiB
CSV
694 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,203100,37650710,13570,13570,13570,13570,1
|
|
20230608,203000,37650710,13570,13570,13570,13570,0
|
|
20230608,202900,37650710,13570,13570,13570,13570,0
|
|
20230608,202800,37650710,13570,13570,13570,13570,0
|
|
20230608,202700,37650710,13570,13570,13570,13570,0
|
|
20230608,202600,37650710,13570,13570,13570,13570,0
|
|
20230608,202500,37650710,13570,13570,13570,13570,0
|
|
20230608,202400,37650710,13570,13570,13570,13570,0
|
|
20230608,202300,37650710,13570,13570,13570,13570,0
|
|
20230608,202200,37650710,13570,13570,13570,13570,0
|
|
20230608,202100,37650710,13570,13570,13570,13570,0
|
|
20230608,202000,37650710,13570,13570,13570,13570,0
|
|
20230608,201900,37650710,13570,13570,13570,13570,0
|
|
20230608,201800,37650710,13570,13570,13570,13570,0
|
|
20230608,201700,37650710,13570,13570,13570,13570,0
|
|
20230608,201600,37650710,13570,13570,13570,13570,0
|
|
20230608,201500,37650710,13570,13570,13570,13570,0
|
|
20230608,201400,37650710,13570,13570,13570,13570,0
|
|
20230608,201300,37650710,13570,13570,13570,13570,0
|
|
20230608,201200,37650710,13570,13570,13570,13570,0
|
|
20230608,201100,37650710,13570,13570,13570,13570,0
|
|
20230608,201000,37650710,13570,13570,13570,13570,0
|
|
20230608,200900,37650710,13570,13570,13570,13570,0
|
|
20230608,200800,37650710,13570,13570,13570,13570,0
|
|
20230608,200700,37650710,13570,13570,13570,13570,0
|
|
20230608,200600,37650710,13570,13570,13570,13570,0
|
|
20230608,200500,37650710,13570,13570,13570,13570,0
|
|
20230608,200400,37650710,13570,13570,13570,13570,0
|
|
20230608,200300,37650710,13570,13570,13570,13570,0
|
|
20230608,200200,37650710,13570,13570,13570,13570,0
|
|
20230608,200100,37650710,13570,13570,13570,13570,1
|
|
20230608,200000,37650710,13570,13570,13570,13570,0
|
|
20230608,195900,37650710,13570,13570,13570,13570,0
|
|
20230608,195800,37650710,13570,13570,13570,13570,0
|
|
20230608,195700,37650710,13570,13570,13570,13570,0
|
|
20230608,195600,37650710,13570,13570,13570,13570,0
|
|
20230608,195500,37650710,13570,13570,13570,13570,0
|
|
20230608,195400,37650710,13570,13570,13570,13570,0
|
|
20230608,195300,37650710,13570,13570,13570,13570,0
|
|
20230608,195200,37650710,13570,13570,13570,13570,0
|
|
20230608,195100,37650710,13570,13570,13570,13570,0
|
|
20230608,195000,37650710,13570,13570,13570,13570,0
|
|
20230608,194900,37650710,13570,13570,13570,13570,0
|
|
20230608,194800,37650710,13570,13570,13570,13570,0
|
|
20230608,194700,37650710,13570,13570,13570,13570,0
|
|
20230608,194600,37650710,13570,13570,13570,13570,0
|
|
20230608,194500,37650710,13570,13570,13570,13570,0
|
|
20230608,194400,37650710,13570,13570,13570,13570,0
|
|
20230608,194300,37650710,13570,13570,13570,13570,0
|
|
20230608,194200,37650710,13570,13570,13570,13570,0
|
|
20230608,194100,37650710,13570,13570,13570,13570,0
|
|
20230608,194000,37650710,13570,13570,13570,13570,0
|
|
20230608,193900,37650710,13570,13570,13570,13570,0
|
|
20230608,193800,37650710,13570,13570,13570,13570,0
|
|
20230608,193700,37650710,13570,13570,13570,13570,0
|
|
20230608,193600,37650710,13570,13570,13570,13570,0
|
|
20230608,193500,37650710,13570,13570,13570,13570,0
|
|
20230608,193400,37650710,13570,13570,13570,13570,0
|
|
20230608,193300,37650710,13570,13570,13570,13570,0
|
|
20230608,193200,37650710,13570,13570,13570,13570,0
|
|
20230608,193100,37650710,13570,13570,13570,13570,1
|
|
20230608,193000,37650710,13570,13570,13570,13570,0
|
|
20230608,192900,37650710,13570,13570,13570,13570,0
|
|
20230608,192800,37650710,13570,13570,13570,13570,0
|
|
20230608,192700,37650710,13570,13570,13570,13570,0
|
|
20230608,192600,37650710,13570,13570,13570,13570,0
|
|
20230608,192500,37650710,13570,13570,13570,13570,0
|
|
20230608,192400,37650710,13570,13570,13570,13570,0
|
|
20230608,192300,37650710,13570,13570,13570,13570,0
|
|
20230608,192200,37650710,13570,13570,13570,13570,0
|
|
20230608,192100,37650710,13570,13570,13570,13570,0
|
|
20230608,192000,37650710,13570,13570,13570,13570,0
|
|
20230608,191900,37650710,13570,13570,13570,13570,0
|
|
20230608,191800,37650710,13570,13570,13570,13570,0
|
|
20230608,191700,37650710,13570,13570,13570,13570,0
|
|
20230608,191600,37650710,13570,13570,13570,13570,0
|
|
20230608,191500,37650710,13570,13570,13570,13570,0
|
|
20230608,191400,37650710,13570,13570,13570,13570,0
|
|
20230608,191300,37650710,13570,13570,13570,13570,0
|
|
20230608,191200,37650710,13570,13570,13570,13570,0
|
|
20230608,191100,37650710,13570,13570,13570,13570,0
|
|
20230608,191000,37650710,13570,13570,13570,13570,0
|
|
20230608,190900,37650710,13570,13570,13570,13570,0
|
|
20230608,190800,37650710,13570,13570,13570,13570,0
|
|
20230608,190700,37650710,13570,13570,13570,13570,0
|
|
20230608,190600,37650710,13570,13570,13570,13570,0
|
|
20230608,190500,37650710,13570,13570,13570,13570,0
|
|
20230608,190400,37650710,13570,13570,13570,13570,0
|
|
20230608,190300,37650710,13570,13570,13570,13570,0
|
|
20230608,190200,37650710,13570,13570,13570,13570,0
|
|
20230608,190100,37650710,13570,13570,13570,13570,1
|
|
20230608,190000,37650710,13570,13570,13570,13570,0
|
|
20230608,185900,37650710,13570,13570,13570,13570,0
|
|
20230608,185800,37650710,13570,13570,13570,13570,0
|
|
20230608,185700,37650710,13570,13570,13570,13570,0
|
|
20230608,185600,37650710,13570,13570,13570,13570,0
|
|
20230608,185500,37650710,13570,13570,13570,13570,0
|
|
20230608,185400,37650710,13570,13570,13570,13570,0
|
|
20230608,185300,37650710,13570,13570,13570,13570,0
|
|
20230608,185200,37650710,13570,13570,13570,13570,0
|
|
20230608,185100,37650710,13570,13570,13570,13570,0
|
|
20230608,185000,37650710,13570,13570,13570,13570,0
|
|
20230608,184900,37650710,13570,13570,13570,13570,0
|
|
20230608,184800,37650710,13570,13570,13570,13570,0
|
|
20230608,184700,37650710,13570,13570,13570,13570,0
|
|
20230608,184600,37650710,13570,13570,13570,13570,0
|
|
20230608,184500,37650710,13570,13570,13570,13570,0
|
|
20230608,184400,37650710,13570,13570,13570,13570,0
|
|
20230608,184300,37650710,13570,13570,13570,13570,0
|
|
20230608,184200,37650710,13570,13570,13570,13570,0
|
|
20230608,184100,37650710,13570,13570,13570,13570,0
|
|
20230608,184000,37650710,13570,13570,13570,13570,0
|
|
20230608,183900,37650710,13570,13570,13570,13570,0
|
|
20230608,183800,37650710,13570,13570,13570,13570,0
|
|
20230608,183700,37650710,13570,13570,13570,13570,0
|
|
20230608,183600,37650710,13570,13570,13570,13570,0
|
|
20230608,183500,37650710,13570,13570,13570,13570,0
|
|
20230608,183400,37650710,13570,13570,13570,13570,0
|
|
20230608,183300,37650710,13570,13570,13570,13570,0
|
|
20230608,183200,37650710,13570,13570,13570,13570,0
|
|
20230608,183100,37650710,13570,13570,13570,13570,1
|
|
20230608,183000,37650710,13570,13570,13570,13570,0
|
|
20230608,182900,37650710,13570,13570,13570,13570,0
|
|
20230608,182800,37650710,13570,13570,13570,13570,0
|
|
20230608,182700,37650710,13570,13570,13570,13570,0
|
|
20230608,182600,37650710,13570,13570,13570,13570,0
|
|
20230608,182500,37650710,13570,13570,13570,13570,0
|
|
20230608,182400,37650710,13570,13570,13570,13570,0
|
|
20230608,182300,37650710,13570,13570,13570,13570,0
|
|
20230608,182200,37650710,13570,13570,13570,13570,0
|
|
20230608,182100,37650710,13570,13570,13570,13570,0
|
|
20230608,182000,37650710,13570,13570,13570,13570,0
|
|
20230608,181900,37650710,13570,13570,13570,13570,0
|
|
20230608,181800,37650710,13570,13570,13570,13570,0
|
|
20230608,181700,37650710,13570,13570,13570,13570,0
|
|
20230608,181600,37650710,13570,13570,13570,13570,0
|
|
20230608,181500,37650710,13570,13570,13570,13570,0
|
|
20230608,181400,37650710,13570,13570,13570,13570,0
|
|
20230608,181300,37650710,13570,13570,13570,13570,0
|
|
20230608,181200,37650710,13570,13570,13570,13570,0
|
|
20230608,181100,37650710,13570,13570,13570,13570,0
|
|
20230608,181000,37650710,13570,13570,13570,13570,0
|
|
20230608,180900,37650710,13570,13570,13570,13570,0
|
|
20230608,180800,37650710,13570,13570,13570,13570,0
|
|
20230608,180700,37650710,13570,13570,13570,13570,0
|
|
20230608,180600,37650710,13570,13570,13570,13570,0
|
|
20230608,180500,37650710,13570,13570,13570,13570,0
|
|
20230608,180400,37650710,13570,13570,13570,13570,0
|
|
20230608,180300,37650710,13570,13570,13570,13570,0
|
|
20230608,180200,37650710,13570,13570,13570,13570,0
|
|
20230608,180100,37650710,13570,13570,13570,13570,1
|
|
20230608,180000,37650710,13570,13570,13570,13570,0
|
|
20230608,175900,37650710,13570,13570,13570,13570,0
|
|
20230608,175800,37650710,13570,13570,13570,13570,0
|
|
20230608,175700,37650710,13570,13570,13570,13570,0
|
|
20230608,175600,37650710,13570,13570,13570,13570,0
|
|
20230608,175500,37650710,13570,13570,13570,13570,0
|
|
20230608,175400,37650710,13570,13570,13570,13570,0
|
|
20230608,175300,37650710,13570,13570,13570,13570,0
|
|
20230608,175200,37650710,13570,13570,13570,13570,0
|
|
20230608,175100,37650710,13570,13570,13570,13570,0
|
|
20230608,175000,37650710,13570,13570,13570,13570,0
|
|
20230608,174900,37650710,13570,13570,13570,13570,0
|
|
20230608,174800,37650710,13570,13570,13570,13570,0
|
|
20230608,174700,37650710,13570,13570,13570,13570,0
|
|
20230608,174600,37650710,13570,13570,13570,13570,0
|
|
20230608,174500,37650710,13570,13570,13570,13570,0
|
|
20230608,174400,37650710,13570,13570,13570,13570,0
|
|
20230608,174300,37650710,13570,13570,13570,13570,0
|
|
20230608,174200,37650710,13570,13570,13570,13570,0
|
|
20230608,174100,37650710,13570,13570,13570,13570,0
|
|
20230608,174000,37650710,13570,13570,13570,13570,0
|
|
20230608,173900,37650710,13570,13570,13570,13570,0
|
|
20230608,173800,37650710,13570,13570,13570,13570,0
|
|
20230608,173700,37650710,13570,13570,13570,13570,0
|
|
20230608,173600,37650710,13570,13570,13570,13570,0
|
|
20230608,173500,37650710,13570,13570,13570,13570,0
|
|
20230608,173400,37650710,13570,13570,13570,13570,0
|
|
20230608,173300,37650710,13570,13570,13570,13570,0
|
|
20230608,173200,37650710,13570,13570,13570,13570,0
|
|
20230608,173100,37650710,13570,13570,13570,13570,1
|
|
20230608,173000,37650710,13570,13570,13570,13570,0
|
|
20230608,172900,37650710,13570,13570,13570,13570,0
|
|
20230608,172800,37650710,13570,13570,13570,13570,0
|
|
20230608,172700,37650710,13570,13570,13570,13570,0
|
|
20230608,172600,37650710,13570,13570,13570,13570,0
|
|
20230608,172500,37650710,13570,13570,13570,13570,0
|
|
20230608,172400,37650710,13570,13570,13570,13570,0
|
|
20230608,172300,37650710,13570,13570,13570,13570,0
|
|
20230608,172200,37650710,13570,13570,13570,13570,0
|
|
20230608,172100,37650710,13570,13570,13570,13570,0
|
|
20230608,172000,37650710,13570,13570,13570,13570,0
|
|
20230608,171900,37650710,13570,13570,13570,13570,0
|
|
20230608,171800,37650710,13570,13570,13570,13570,0
|
|
20230608,171700,37650710,13570,13570,13570,13570,0
|
|
20230608,171600,37650710,13570,13570,13570,13570,0
|
|
20230608,171500,37650710,13570,13570,13570,13570,0
|
|
20230608,171400,37650710,13570,13570,13570,13570,0
|
|
20230608,171300,37650710,13570,13570,13570,13570,0
|
|
20230608,171200,37650710,13570,13570,13570,13570,0
|
|
20230608,171100,37650710,13570,13570,13570,13570,0
|
|
20230608,171000,37650710,13570,13570,13570,13570,0
|
|
20230608,170900,37650710,13570,13570,13570,13570,0
|
|
20230608,170800,37650710,13570,13570,13570,13570,0
|
|
20230608,170700,37650710,13570,13570,13570,13570,0
|
|
20230608,170600,37650710,13570,13570,13570,13570,0
|
|
20230608,170500,37650710,13570,13570,13570,13570,0
|
|
20230608,170400,37650710,13570,13570,13570,13570,0
|
|
20230608,170300,37650710,13570,13570,13570,13570,0
|
|
20230608,170200,37650710,13570,13570,13570,13570,0
|
|
20230608,170100,37650710,13570,13570,13570,13570,1
|
|
20230608,170000,37650710,13570,13570,13570,13570,0
|
|
20230608,165900,37650710,13570,13570,13570,13570,0
|
|
20230608,165800,37650710,13570,13570,13570,13570,0
|
|
20230608,165700,37650710,13570,13570,13570,13570,0
|
|
20230608,165600,37650710,13570,13570,13570,13570,0
|
|
20230608,165500,37650710,13570,13570,13570,13570,0
|
|
20230608,165400,37650710,13570,13570,13570,13570,0
|
|
20230608,165300,37650710,13570,13570,13570,13570,0
|
|
20230608,165200,37650710,13570,13570,13570,13570,0
|
|
20230608,165100,37650710,13570,13570,13570,13570,0
|
|
20230608,165000,37650710,13570,13570,13570,13570,0
|
|
20230608,164900,37650710,13570,13570,13570,13570,0
|
|
20230608,164800,37650710,13570,13570,13570,13570,0
|
|
20230608,164700,37650710,13570,13570,13570,13570,0
|
|
20230608,164600,37650710,13570,13570,13570,13570,0
|
|
20230608,164500,37650710,13570,13570,13570,13570,0
|
|
20230608,164400,37650710,13570,13570,13570,13570,0
|
|
20230608,164300,37650710,13570,13570,13570,13570,0
|
|
20230608,164200,37650710,13570,13570,13570,13570,0
|
|
20230608,164100,37650710,13570,13570,13570,13570,0
|
|
20230608,164000,37650710,13570,13570,13570,13570,0
|
|
20230608,163900,37650710,13570,13570,13570,13570,0
|
|
20230608,163800,37650710,13570,13570,13570,13570,0
|
|
20230608,163700,37650710,13570,13570,13570,13570,0
|
|
20230608,163600,37650710,13570,13570,13570,13570,0
|
|
20230608,163500,37650710,13570,13570,13570,13570,0
|
|
20230608,163400,37650710,13570,13570,13570,13570,0
|
|
20230608,163300,37650710,13570,13570,13570,13570,0
|
|
20230608,163200,37650710,13570,13570,13570,13570,0
|
|
20230608,163100,37650710,13570,13570,13570,13570,1
|
|
20230608,163000,37650710,13570,13570,13570,13570,0
|
|
20230608,162900,37650710,13570,13570,13570,13570,0
|
|
20230608,162800,37650710,13570,13570,13570,13570,0
|
|
20230608,162700,37650710,13570,13570,13570,13570,0
|
|
20230608,162600,37650710,13570,13570,13570,13570,0
|
|
20230608,162500,37650710,13570,13570,13570,13570,0
|
|
20230608,162400,37650710,13570,13570,13570,13570,0
|
|
20230608,162300,37650710,13570,13570,13570,13570,0
|
|
20230608,162200,37650710,13570,13570,13570,13570,0
|
|
20230608,162100,37650710,13570,13570,13570,13570,0
|
|
20230608,162000,37650710,13570,13570,13570,13570,0
|
|
20230608,161900,37650710,13570,13570,13570,13570,0
|
|
20230608,161800,37650710,13570,13570,13570,13570,0
|
|
20230608,161700,37650710,13570,13570,13570,13570,0
|
|
20230608,161600,37650710,13570,13570,13570,13570,0
|
|
20230608,161500,37650710,13570,13570,13570,13570,0
|
|
20230608,161400,37650710,13570,13570,13570,13570,0
|
|
20230608,161300,37650710,13570,13570,13570,13570,0
|
|
20230608,161200,37650710,13570,13570,13570,13570,0
|
|
20230608,161100,37650710,13570,13570,13570,13570,0
|
|
20230608,161000,37650710,13570,13570,13570,13570,0
|
|
20230608,160900,37650710,13570,13570,13570,13570,0
|
|
20230608,160800,37650710,13570,13570,13570,13570,0
|
|
20230608,160700,37650710,13570,13570,13570,13570,0
|
|
20230608,160600,37650710,13570,13570,13570,13570,0
|
|
20230608,160500,37650710,13570,13570,13570,13570,0
|
|
20230608,160400,37650710,13570,13570,13570,13570,0
|
|
20230608,160300,37650710,13570,13570,13570,13570,0
|
|
20230608,160200,37650710,13570,13570,13570,13570,0
|
|
20230608,160100,37650710,13570,13570,13570,13570,1
|
|
20230608,160000,37650710,13570,13570,13570,13570,0
|
|
20230608,155900,37650710,13570,13570,13570,13570,0
|
|
20230608,155800,37650710,13570,13570,13570,13570,0
|
|
20230608,155700,37650710,13570,13570,13570,13570,0
|
|
20230608,155600,37650710,13570,13570,13570,13570,0
|
|
20230608,155500,37650710,13570,13570,13570,13570,0
|
|
20230608,155400,37650710,13570,13570,13570,13570,0
|
|
20230608,155300,37650710,13570,13570,13570,13570,0
|
|
20230608,155200,37650710,13570,13570,13570,13570,0
|
|
20230608,155100,37650710,13570,13570,13570,13570,0
|
|
20230608,155000,37650710,13570,13570,13570,13570,0
|
|
20230608,154900,37650710,13570,13570,13570,13570,0
|
|
20230608,154800,37650710,13570,13570,13570,13570,0
|
|
20230608,154700,37650710,13570,13570,13570,13570,0
|
|
20230608,154600,37650710,13570,13570,13570,13570,0
|
|
20230608,154500,37650710,13570,13570,13570,13570,0
|
|
20230608,154400,37650710,13570,13570,13570,13570,0
|
|
20230608,154300,37650710,13570,13570,13570,13570,0
|
|
20230608,154200,37650710,13570,13570,13570,13570,0
|
|
20230608,154100,37650710,13570,13570,13570,13570,0
|
|
20230608,154000,37650710,13570,13570,13570,13570,0
|
|
20230608,153900,37650710,13570,13570,13570,13570,0
|
|
20230608,153800,37650710,13570,13570,13570,13570,0
|
|
20230608,153700,37650710,13570,13570,13570,13570,0
|
|
20230608,153600,37650710,13570,13570,13570,13570,0
|
|
20230608,153500,37650710,13570,13570,13570,13570,0
|
|
20230608,153400,37650710,13570,13570,13570,13570,0
|
|
20230608,153300,37650710,13570,13570,13570,13570,0
|
|
20230608,153200,37650710,13570,13570,13570,13570,0
|
|
20230608,153100,37650710,13570,13570,13570,13570,1
|
|
20230608,153000,37650710,13570,13570,13570,13570,0
|
|
20230608,152900,37650710,13570,13570,13570,13570,0
|
|
20230608,152800,37650710,13570,13570,13570,13570,0
|
|
20230608,152700,37650710,13570,13570,13570,13570,0
|
|
20230608,152600,37650710,13570,13570,13570,13570,0
|
|
20230608,152500,37650710,13570,13570,13570,13570,0
|
|
20230608,152400,37650710,13570,13570,13570,13570,0
|
|
20230608,152300,37650710,13570,13570,13570,13570,0
|
|
20230608,152200,37650710,13570,13570,13570,13570,0
|
|
20230608,152100,37650710,13570,13570,13570,13570,0
|
|
20230608,152000,37650710,13570,13570,13570,13570,0
|
|
20230608,151900,37650710,13570,13570,13570,13570,0
|
|
20230608,151800,37650710,13570,13570,13570,13570,0
|
|
20230608,151700,37650710,13570,13570,13570,13570,0
|
|
20230608,151600,37650710,13570,13570,13570,13570,0
|
|
20230608,151500,37650710,13570,13570,13570,13570,0
|
|
20230608,151400,37650710,13570,13570,13570,13570,0
|
|
20230608,151300,37650710,13570,13570,13570,13570,0
|
|
20230608,151200,37650710,13570,13570,13570,13570,0
|
|
20230608,151100,37650710,13570,13570,13570,13570,0
|
|
20230608,151000,37650710,13570,13570,13570,13570,0
|
|
20230608,150900,37650710,13570,13570,13570,13570,0
|
|
20230608,150800,37650710,13570,13570,13570,13570,0
|
|
20230608,150700,37650710,13570,13570,13570,13570,0
|
|
20230608,150600,37650710,13570,13570,13570,13570,1
|
|
20230608,150500,37637140,13340,13340,13340,13340,0
|
|
20230608,150400,37637140,13340,13340,13340,13340,0
|
|
20230608,150300,37637140,13340,13340,13340,13340,0
|
|
20230608,150200,37637140,13340,13340,13340,13340,0
|
|
20230608,150100,37637140,13340,13340,13340,13340,0
|
|
20230608,150000,37637140,13340,13340,13340,13340,0
|
|
20230608,145900,37637140,13340,13340,13340,13340,0
|
|
20230608,145800,37637140,13340,13340,13340,13340,0
|
|
20230608,145700,37637140,13340,13340,13340,13340,0
|
|
20230608,145600,37637140,13340,13340,13340,13340,0
|
|
20230608,145500,37637140,13340,13340,13340,13340,0
|
|
20230608,145400,37637140,13340,13340,13340,13340,0
|
|
20230608,145300,37637140,13340,13340,13340,13340,0
|
|
20230608,145200,37637140,13340,13340,13340,13340,0
|
|
20230608,145100,37637140,13340,13340,13340,13340,0
|
|
20230608,145000,37637140,13340,13340,13340,13340,0
|
|
20230608,144900,37637140,13340,13340,13340,13340,0
|
|
20230608,144800,37637140,13340,13340,13340,13340,0
|
|
20230608,144700,37637140,13340,13340,13340,13340,0
|
|
20230608,144600,37637140,13340,13340,13340,13340,0
|
|
20230608,144500,37637140,13340,13340,13340,13340,0
|
|
20230608,144400,37637140,13340,13340,13340,13340,0
|
|
20230608,144300,37637140,13340,13340,13340,13340,0
|
|
20230608,144200,37637140,13340,13340,13340,13340,0
|
|
20230608,144100,37637140,13340,13340,13340,13340,0
|
|
20230608,144000,37637140,13340,13340,13340,13340,0
|
|
20230608,143900,37637140,13340,13340,13340,13340,0
|
|
20230608,143800,37637140,13340,13340,13340,13340,0
|
|
20230608,143700,37637140,13340,13340,13340,13340,0
|
|
20230608,143600,37637140,13340,13340,13340,13340,0
|
|
20230608,143500,37637140,13340,13340,13340,13340,0
|
|
20230608,143400,37637140,13340,13340,13340,13340,0
|
|
20230608,143300,37637140,13340,13340,13340,13340,0
|
|
20230608,143200,37637140,13340,13340,13340,13340,0
|
|
20230608,143100,37637140,13340,13340,13340,13340,0
|
|
20230608,143000,37637140,13340,13340,13340,13340,0
|
|
20230608,142900,37637140,13340,13340,13340,13340,0
|
|
20230608,142800,37637140,13340,13340,13340,13340,0
|
|
20230608,142700,37637140,13340,13340,13340,13340,0
|
|
20230608,142600,37637140,13340,13340,13340,13340,0
|
|
20230608,142500,37637140,13340,13340,13340,13340,1
|
|
20230608,142400,37623800,13350,13360,13360,13350,2
|
|
20230608,142300,37597090,13360,13360,13360,13360,0
|
|
20230608,142200,37597090,13360,13360,13360,13360,0
|
|
20230608,142100,37597090,13360,13360,13360,13360,0
|
|
20230608,142000,37597090,13360,13360,13360,13360,0
|
|
20230608,141900,37597090,13360,13360,13360,13360,0
|
|
20230608,141800,37597090,13360,13360,13360,13360,0
|
|
20230608,141700,37597090,13360,13360,13360,13360,0
|
|
20230608,141600,37597090,13360,13360,13360,13360,0
|
|
20230608,141500,37597090,13360,13360,13360,13360,0
|
|
20230608,141400,37597090,13360,13360,13360,13360,0
|
|
20230608,141300,37597090,13360,13360,13360,13360,0
|
|
20230608,141200,37597090,13360,13360,13360,13360,0
|
|
20230608,141100,37597090,13360,13360,13360,13360,0
|
|
20230608,141000,37597090,13360,13360,13360,13360,0
|
|
20230608,140900,37597090,13360,13360,13360,13360,0
|
|
20230608,140800,37597090,13360,13360,13360,13360,0
|
|
20230608,140700,37597090,13360,13360,13360,13360,0
|
|
20230608,140600,37597090,13360,13360,13360,13360,0
|
|
20230608,140500,37597090,13360,13360,13360,13360,0
|
|
20230608,140400,37597090,13360,13360,13360,13360,0
|
|
20230608,140300,37597090,13360,13360,13360,13360,0
|
|
20230608,140200,37597090,13360,13360,13360,13360,0
|
|
20230608,140100,37597090,13360,13360,13360,13360,0
|
|
20230608,140000,37597090,13360,13360,13360,13360,0
|
|
20230608,135900,37597090,13360,13360,13360,13360,0
|
|
20230608,135800,37597090,13360,13360,13360,13360,0
|
|
20230608,135700,37597090,13360,13360,13360,13360,0
|
|
20230608,135600,37597090,13360,13360,13360,13360,0
|
|
20230608,135500,37597090,13360,13360,13360,13360,0
|
|
20230608,135400,37597090,13360,13360,13360,13360,0
|
|
20230608,135300,37597090,13360,13360,13360,13360,0
|
|
20230608,135200,37597090,13360,13360,13360,13360,0
|
|
20230608,135100,37597090,13360,13360,13360,13360,0
|
|
20230608,135000,37597090,13360,13360,13360,13360,0
|
|
20230608,134900,37597090,13360,13360,13360,13360,0
|
|
20230608,134800,37597090,13360,13360,13360,13360,0
|
|
20230608,134700,37597090,13360,13360,13360,13360,0
|
|
20230608,134600,37597090,13360,13360,13360,13360,0
|
|
20230608,134500,37597090,13360,13360,13360,13360,0
|
|
20230608,134400,37597090,13360,13360,13360,13360,0
|
|
20230608,134300,37597090,13360,13360,13360,13360,0
|
|
20230608,134200,37597090,13360,13360,13360,13360,0
|
|
20230608,134100,37597090,13360,13360,13360,13360,0
|
|
20230608,134000,37597090,13360,13360,13360,13360,0
|
|
20230608,133900,37597090,13360,13360,13360,13360,0
|
|
20230608,133800,37597090,13360,13360,13360,13360,0
|
|
20230608,133700,37597090,13360,13360,13360,13360,0
|
|
20230608,133600,37597090,13360,13360,13360,13360,0
|
|
20230608,133500,37597090,13360,13360,13360,13360,0
|
|
20230608,133400,37597090,13360,13360,13360,13360,0
|
|
20230608,133300,37597090,13360,13360,13360,13360,0
|
|
20230608,133200,37597090,13360,13360,13360,13360,0
|
|
20230608,133100,37597090,13360,13360,13360,13360,0
|
|
20230608,133000,37597090,13360,13360,13360,13360,0
|
|
20230608,132900,37597090,13360,13360,13360,13360,0
|
|
20230608,132800,37597090,13360,13360,13360,13360,0
|
|
20230608,132700,37597090,13360,13360,13360,13360,0
|
|
20230608,132600,37597090,13360,13360,13360,13360,0
|
|
20230608,132500,37597090,13360,13360,13360,13360,0
|
|
20230608,132400,37597090,13360,13360,13360,13360,0
|
|
20230608,132300,37597090,13360,13310,13360,13310,340
|
|
20230608,132200,33060790,13320,13320,13320,13320,0
|
|
20230608,132100,33060790,13320,13320,13320,13320,0
|
|
20230608,132000,33060790,13320,13320,13320,13320,0
|
|
20230608,131900,33060790,13320,13320,13320,13320,0
|
|
20230608,131800,33060790,13320,13320,13320,13320,0
|
|
20230608,131700,33060790,13320,13320,13320,13320,0
|
|
20230608,131600,33060790,13320,13320,13320,13320,0
|
|
20230608,131500,33060790,13320,13320,13320,13320,0
|
|
20230608,131400,33060790,13320,13320,13320,13320,0
|
|
20230608,131300,33060790,13320,13320,13320,13320,0
|
|
20230608,131200,33060790,13320,13320,13320,13320,0
|
|
20230608,131100,33060790,13320,13320,13320,13320,0
|
|
20230608,131000,33060790,13320,13320,13320,13320,100
|
|
20230608,130900,31728790,13270,13270,13270,13270,0
|
|
20230608,130800,31728790,13270,13270,13270,13270,0
|
|
20230608,130700,31728790,13270,13270,13270,13270,0
|
|
20230608,130600,31728790,13270,13270,13270,13270,0
|
|
20230608,130500,31728790,13270,13310,13310,13270,800
|
|
20230608,130400,21108960,13320,13320,13320,13320,0
|
|
20230608,130300,21108960,13320,13320,13320,13320,0
|
|
20230608,130200,21108960,13320,13320,13320,13320,0
|
|
20230608,130100,21108960,13320,13320,13320,13320,0
|
|
20230608,130000,21108960,13320,13320,13320,13320,0
|
|
20230608,125900,21108960,13320,13320,13320,13320,0
|
|
20230608,125800,21108960,13320,13320,13320,13320,0
|
|
20230608,125700,21108960,13320,13320,13320,13320,0
|
|
20230608,125600,21108960,13320,13320,13320,13320,0
|
|
20230608,125500,21108960,13320,13320,13320,13320,0
|
|
20230608,125400,21108960,13320,13320,13320,13320,0
|
|
20230608,125300,21108960,13320,13320,13320,13320,100
|
|
20230608,125200,19776960,13350,13350,13350,13350,0
|
|
20230608,125100,19776960,13350,13350,13350,13350,0
|
|
20230608,125000,19776960,13350,13350,13350,13350,0
|
|
20230608,124900,19776960,13350,13350,13350,13350,0
|
|
20230608,124800,19776960,13350,13350,13350,13350,0
|
|
20230608,124700,19776960,13350,13350,13350,13350,0
|
|
20230608,124600,19776960,13350,13350,13350,13350,0
|
|
20230608,124500,19776960,13350,13350,13350,13350,0
|
|
20230608,124400,19776960,13350,13350,13350,13350,0
|
|
20230608,124300,19776960,13350,13350,13350,13350,0
|
|
20230608,124200,19776960,13350,13350,13350,13350,0
|
|
20230608,124100,19776960,13350,13350,13350,13350,0
|
|
20230608,124000,19776960,13350,13350,13350,13350,0
|
|
20230608,123900,19776960,13350,13350,13350,13350,0
|
|
20230608,123800,19776960,13350,13350,13350,13350,0
|
|
20230608,123700,19776960,13350,13350,13350,13350,0
|
|
20230608,123600,19776960,13350,13350,13350,13350,0
|
|
20230608,123500,19776960,13350,13350,13350,13350,0
|
|
20230608,123400,19776960,13350,13350,13350,13350,0
|
|
20230608,123300,19776960,13350,13350,13350,13350,0
|
|
20230608,123200,19776960,13350,13350,13350,13350,0
|
|
20230608,123100,19776960,13350,13350,13350,13350,10
|
|
20230608,123000,19643460,13350,13350,13350,13350,0
|
|
20230608,122900,19643460,13350,13350,13350,13350,0
|
|
20230608,122800,19643460,13350,13350,13350,13350,0
|
|
20230608,122700,19643460,13350,13350,13350,13350,0
|
|
20230608,122600,19643460,13350,13350,13350,13350,0
|
|
20230608,122500,19643460,13350,13350,13350,13350,0
|
|
20230608,122400,19643460,13350,13350,13350,13350,0
|
|
20230608,122300,19643460,13350,13350,13350,13350,0
|
|
20230608,122200,19643460,13350,13350,13350,13350,22
|
|
20230608,122100,19349760,13370,13370,13370,13370,0
|
|
20230608,122000,19349760,13370,13370,13370,13370,0
|
|
20230608,121900,19349760,13370,13370,13370,13370,0
|
|
20230608,121800,19349760,13370,13370,13370,13370,0
|
|
20230608,121700,19349760,13370,13370,13370,13370,0
|
|
20230608,121600,19349760,13370,13370,13370,13370,0
|
|
20230608,121500,19349760,13370,13370,13370,13370,0
|
|
20230608,121400,19349760,13370,13370,13370,13370,0
|
|
20230608,121300,19349760,13370,13370,13370,13370,38
|
|
20230608,121200,18841700,13360,13350,13360,13350,154
|
|
20230608,121100,16784500,13310,13310,13310,13310,0
|
|
20230608,121000,16784500,13310,13310,13310,13310,0
|
|
20230608,120900,16784500,13310,13310,13310,13310,0
|
|
20230608,120800,16784500,13310,13310,13310,13310,24
|
|
20230608,120700,16465060,13300,13300,13300,13300,0
|
|
20230608,120600,16465060,13300,13300,13300,13300,0
|
|
20230608,120500,16465060,13300,13300,13300,13300,0
|
|
20230608,120400,16465060,13300,13300,13300,13300,0
|
|
20230608,120300,16465060,13300,13300,13300,13300,0
|
|
20230608,120200,16465060,13300,13300,13300,13300,0
|
|
20230608,120100,16465060,13300,13300,13300,13300,0
|
|
20230608,120000,16465060,13300,13300,13300,13300,0
|
|
20230608,115900,16465060,13300,13300,13300,13300,0
|
|
20230608,115800,16465060,13300,13300,13300,13300,0
|
|
20230608,115700,16465060,13300,13300,13300,13300,0
|
|
20230608,115600,16465060,13300,13300,13300,13300,0
|
|
20230608,115500,16465060,13300,13300,13300,13300,0
|
|
20230608,115400,16465060,13300,13300,13300,13300,0
|
|
20230608,115300,16465060,13300,13300,13300,13300,0
|
|
20230608,115200,16465060,13300,13300,13300,13300,0
|
|
20230608,115100,16465060,13300,13300,13300,13300,0
|
|
20230608,115000,16465060,13300,13300,13300,13300,0
|
|
20230608,114900,16465060,13300,13300,13300,13300,0
|
|
20230608,114800,16465060,13300,13300,13300,13300,0
|
|
20230608,114700,16465060,13300,13300,13300,13300,0
|
|
20230608,114600,16465060,13300,13300,13300,13300,0
|
|
20230608,114500,16465060,13300,13300,13300,13300,0
|
|
20230608,114400,16465060,13300,13300,13300,13300,0
|
|
20230608,114300,16465060,13300,13300,13300,13300,0
|
|
20230608,114200,16465060,13300,13300,13300,13300,0
|
|
20230608,114100,16465060,13300,13300,13300,13300,0
|
|
20230608,114000,16465060,13300,13300,13300,13300,0
|
|
20230608,113900,16465060,13300,13300,13300,13300,0
|
|
20230608,113800,16465060,13300,13300,13300,13300,0
|
|
20230608,113700,16465060,13300,13300,13300,13300,16
|
|
20230608,113600,16252260,13270,13270,13270,13270,0
|
|
20230608,113500,16252260,13270,13270,13270,13270,0
|
|
20230608,113400,16252260,13270,13270,13270,13270,0
|
|
20230608,113300,16252260,13270,13270,13270,13270,0
|
|
20230608,113200,16252260,13270,13270,13270,13270,10
|
|
20230608,113100,16119560,13390,13390,13390,13390,0
|
|
20230608,113000,16119560,13390,13390,13390,13390,0
|
|
20230608,112900,16119560,13390,13390,13390,13390,0
|
|
20230608,112800,16119560,13390,13390,13390,13390,0
|
|
20230608,112700,16119560,13390,13390,13390,13390,0
|
|
20230608,112600,16119560,13390,13390,13390,13390,0
|
|
20230608,112500,16119560,13390,13390,13390,13390,0
|
|
20230608,112400,16119560,13390,13390,13390,13390,0
|
|
20230608,112300,16119560,13390,13390,13390,13390,0
|
|
20230608,112200,16119560,13390,13390,13390,13390,0
|
|
20230608,112100,16119560,13390,13390,13390,13390,0
|
|
20230608,112000,16119560,13390,13390,13390,13390,0
|
|
20230608,111900,16119560,13390,13390,13390,13390,0
|
|
20230608,111800,16119560,13390,13390,13390,13390,0
|
|
20230608,111700,16119560,13390,13390,13390,13390,0
|
|
20230608,111600,16119560,13390,13390,13390,13390,0
|
|
20230608,111500,16119560,13390,13390,13390,13390,0
|
|
20230608,111400,16119560,13390,13390,13390,13390,0
|
|
20230608,111300,16119560,13390,13390,13390,13390,0
|
|
20230608,111200,16119560,13390,13390,13390,13390,0
|
|
20230608,111100,16119560,13390,13390,13390,13390,0
|
|
20230608,111000,16119560,13390,13390,13390,13390,0
|
|
20230608,110900,16119560,13390,13390,13390,13390,0
|
|
20230608,110800,16119560,13390,13390,13390,13390,0
|
|
20230608,110700,16119560,13390,13390,13390,13390,0
|
|
20230608,110600,16119560,13390,13390,13390,13390,0
|
|
20230608,110500,16119560,13390,13390,13390,13390,0
|
|
20230608,110400,16119560,13390,13390,13390,13390,0
|
|
20230608,110300,16119560,13390,13390,13390,13390,50
|
|
20230608,110200,15450060,13250,13250,13250,13250,45
|
|
20230608,110100,14853810,13250,13250,13250,13250,200
|
|
20230608,110000,12203810,13200,13200,13200,13200,0
|
|
20230608,105900,12203810,13200,13200,13200,13200,0
|
|
20230608,105800,12203810,13200,13200,13200,13200,0
|
|
20230608,105700,12203810,13200,13200,13200,13200,0
|
|
20230608,105600,12203810,13200,13200,13200,13200,0
|
|
20230608,105500,12203810,13200,13200,13200,13200,0
|
|
20230608,105400,12203810,13200,13200,13200,13200,0
|
|
20230608,105300,12203810,13200,13200,13200,13200,0
|
|
20230608,105200,12203810,13200,13200,13200,13200,0
|
|
20230608,105100,12203810,13200,13200,13200,13200,0
|
|
20230608,105000,12203810,13200,13200,13200,13200,0
|
|
20230608,104900,12203810,13200,13200,13200,13200,364
|
|
20230608,104800,7399010,13200,13200,13200,13200,0
|
|
20230608,104700,7399010,13200,13200,13200,13200,0
|
|
20230608,104600,7399010,13200,13200,13200,13200,5
|
|
20230608,104500,7333010,13140,13140,13140,13140,0
|
|
20230608,104400,7333010,13140,13140,13140,13140,0
|
|
20230608,104300,7333010,13140,13140,13140,13140,0
|
|
20230608,104200,7333010,13140,13140,13140,13140,0
|
|
20230608,104100,7333010,13140,13140,13140,13140,84
|
|
20230608,104000,6229250,13130,13130,13130,13130,0
|
|
20230608,103900,6229250,13130,13130,13130,13130,0
|
|
20230608,103800,6229250,13130,13130,13130,13130,0
|
|
20230608,103700,6229250,13130,13130,13130,13130,0
|
|
20230608,103600,6229250,13130,13130,13130,13130,0
|
|
20230608,103500,6229250,13130,13130,13130,13130,1
|
|
20230608,103400,6216120,13400,13400,13400,13400,0
|
|
20230608,103300,6216120,13400,13400,13400,13400,0
|
|
20230608,103200,6216120,13400,13400,13400,13400,0
|
|
20230608,103100,6216120,13400,13400,13400,13400,0
|
|
20230608,103000,6216120,13400,13400,13400,13400,0
|
|
20230608,102900,6216120,13400,13400,13400,13400,0
|
|
20230608,102800,6216120,13400,13400,13400,13400,0
|
|
20230608,102700,6216120,13400,13400,13400,13400,0
|
|
20230608,102600,6216120,13400,13400,13400,13400,0
|
|
20230608,102500,6216120,13400,13400,13400,13400,0
|
|
20230608,102400,6216120,13400,13400,13400,13400,0
|
|
20230608,102300,6216120,13400,13400,13400,13400,0
|
|
20230608,102200,6216120,13400,13400,13400,13400,0
|
|
20230608,102100,6216120,13400,13400,13400,13400,0
|
|
20230608,102000,6216120,13400,13400,13400,13400,0
|
|
20230608,101900,6216120,13400,13400,13400,13400,0
|
|
20230608,101800,6216120,13400,13400,13400,13400,0
|
|
20230608,101700,6216120,13400,13400,13400,13400,0
|
|
20230608,101600,6216120,13400,13430,13430,13400,392
|
|
20230608,101500,959700,13710,13710,13710,13710,0
|
|
20230608,101400,959700,13710,13710,13710,13710,0
|
|
20230608,101300,959700,13710,13710,13710,13710,0
|
|
20230608,101200,959700,13710,13710,13710,13710,0
|
|
20230608,101100,959700,13710,13710,13710,13710,0
|
|
20230608,101000,959700,13710,13710,13710,13710,0
|
|
20230608,100900,959700,13710,13710,13710,13710,0
|
|
20230608,100800,959700,13710,13710,13710,13710,0
|
|
20230608,100700,959700,13710,13710,13710,13710,0
|
|
20230608,100600,959700,13710,13710,13710,13710,0
|
|
20230608,100500,959700,13710,13710,13710,13710,0
|
|
20230608,100400,959700,13710,13710,13710,13710,0
|
|
20230608,100300,959700,13710,13710,13710,13710,0
|
|
20230608,100200,959700,13710,13710,13710,13710,0
|
|
20230608,100100,959700,13710,13710,13710,13710,0
|
|
20230608,100000,959700,13710,13710,13710,13710,0
|
|
20230608,095900,959700,13710,13710,13710,13710,0
|
|
20230608,095800,959700,13710,13710,13710,13710,0
|
|
20230608,095700,959700,13710,13710,13710,13710,0
|
|
20230608,095600,959700,13710,13710,13710,13710,0
|
|
20230608,095500,959700,13710,13710,13710,13710,0
|
|
20230608,095400,959700,13710,13710,13710,13710,0
|
|
20230608,095300,959700,13710,13710,13710,13710,0
|
|
20230608,095200,959700,13710,13710,13710,13710,0
|
|
20230608,095100,959700,13710,13710,13710,13710,0
|
|
20230608,095000,959700,13710,13710,13710,13710,0
|
|
20230608,094900,959700,13710,13710,13710,13710,0
|
|
20230608,094800,959700,13710,13710,13710,13710,0
|
|
20230608,094700,959700,13710,13710,13710,13710,0
|
|
20230608,094600,959700,13710,13710,13710,13710,0
|
|
20230608,094500,959700,13710,13710,13710,13710,0
|
|
20230608,094400,959700,13710,13710,13710,13710,0
|
|
20230608,094300,959700,13710,13710,13710,13710,0
|
|
20230608,094200,959700,13710,13710,13710,13710,0
|
|
20230608,094100,959700,13710,13710,13710,13710,0
|
|
20230608,094000,959700,13710,13710,13710,13710,0
|
|
20230608,093900,959700,13710,13710,13710,13710,0
|
|
20230608,093800,959700,13710,13710,13710,13710,70
|
|
20230608,093700,0,13750,13750,13750,13750,0
|
|
20230608,093600,0,13750,13750,13750,13750,0
|
|
20230608,093500,0,13750,13750,13750,13750,0
|
|
20230608,093400,0,13750,13750,13750,13750,0
|
|
20230608,093300,0,13750,13750,13750,13750,0
|
|
20230608,093200,0,13750,13750,13750,13750,0
|
|
20230608,093100,0,13750,13750,13750,13750,0
|
|
20230608,093000,0,13750,13750,13750,13750,0
|
|
20230608,092900,0,13750,13750,13750,13750,0
|
|
20230608,092800,0,13750,13750,13750,13750,0
|
|
20230608,092700,0,13750,13750,13750,13750,0
|
|
20230608,092600,0,13750,13750,13750,13750,0
|
|
20230608,092500,0,13750,13750,13750,13750,0
|
|
20230608,092400,0,13750,13750,13750,13750,0
|
|
20230608,092300,0,13750,13750,13750,13750,0
|
|
20230608,092200,0,13750,13750,13750,13750,0
|
|
20230608,092100,0,13750,13750,13750,13750,0
|
|
20230608,092000,0,13750,13750,13750,13750,0
|
|
20230608,091900,0,13750,13750,13750,13750,0
|
|
20230608,091800,0,13750,13750,13750,13750,0
|
|
20230608,091700,0,13750,13750,13750,13750,0
|
|
20230608,091600,0,13750,13750,13750,13750,0
|
|
20230608,091500,0,13750,13750,13750,13750,0
|
|
20230608,091400,0,13750,13750,13750,13750,0
|
|
20230608,091300,0,13750,13750,13750,13750,0
|
|
20230608,091200,0,13750,13750,13750,13750,0
|
|
20230608,091100,0,13750,13750,13750,13750,0
|
|
20230608,091000,0,13750,13750,13750,13750,0
|
|
20230608,090900,0,13750,13750,13750,13750,0
|
|
20230608,090800,0,13750,13750,13750,13750,0
|
|
20230608,090700,0,13750,13750,13750,13750,0
|
|
20230608,090600,0,13750,13750,13750,13750,0
|
|
20230608,090500,0,13750,13750,13750,13750,0
|
|
20230608,090400,0,13750,13750,13750,13750,0
|
|
20230608,090300,0,13750,13750,13750,13750,0
|
|
20230608,090200,0,13750,13750,13750,13750,0
|
|
20230608,090100,0,13750,13750,13750,13750,0
|
|
20230608,090000,0,13750,13750,13750,13750,0
|