579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,183600,656677660,13140,13140,13140,13140,323
|
|
20230607,183500,656677660,13140,13140,13140,13140,0
|
|
20230607,183400,656677660,13140,13140,13140,13140,0
|
|
20230607,183300,656677660,13140,13140,13140,13140,0
|
|
20230607,183200,656677660,13140,13140,13140,13140,0
|
|
20230607,183100,656677660,13140,13140,13140,13140,0
|
|
20230607,183000,656677660,13140,13140,13140,13140,0
|
|
20230607,182900,656677660,13140,13140,13140,13140,0
|
|
20230607,182800,656677660,13140,13140,13140,13140,0
|
|
20230607,182700,656677660,13140,13140,13140,13140,0
|
|
20230607,182600,656677660,13140,13140,13140,13140,0
|
|
20230607,182500,656677660,13140,13140,13140,13140,0
|
|
20230607,182400,656677660,13140,13140,13140,13140,0
|
|
20230607,182300,656677660,13140,13140,13140,13140,0
|
|
20230607,182200,656677660,13140,13140,13140,13140,0
|
|
20230607,182100,656677660,13140,13140,13140,13140,0
|
|
20230607,182000,656677660,13140,13140,13140,13140,0
|
|
20230607,181900,656677660,13140,13140,13140,13140,0
|
|
20230607,181800,656677660,13140,13140,13140,13140,0
|
|
20230607,181700,656677660,13140,13140,13140,13140,0
|
|
20230607,181600,656677660,13140,13140,13140,13140,0
|
|
20230607,181500,656677660,13140,13140,13140,13140,0
|
|
20230607,181400,656677660,13140,13140,13140,13140,0
|
|
20230607,181300,656677660,13140,13140,13140,13140,0
|
|
20230607,181200,656677660,13140,13140,13140,13140,0
|
|
20230607,181100,656677660,13140,13140,13140,13140,0
|
|
20230607,181000,656677660,13140,13140,13140,13140,0
|
|
20230607,180900,656677660,13140,13140,13140,13140,0
|
|
20230607,180800,656677660,13140,13140,13140,13140,0
|
|
20230607,180700,656677660,13140,13140,13140,13140,0
|
|
20230607,180600,656677660,13140,13140,13140,13140,323
|
|
20230607,180500,656677660,13140,13140,13140,13140,0
|
|
20230607,180400,656677660,13140,13140,13140,13140,0
|
|
20230607,180300,656677660,13140,13140,13140,13140,0
|
|
20230607,180200,656677660,13140,13140,13140,13140,0
|
|
20230607,180100,656677660,13140,13140,13140,13140,0
|
|
20230607,180000,656677660,13140,13140,13140,13140,0
|
|
20230607,175900,656677660,13140,13140,13140,13140,0
|
|
20230607,175800,656677660,13140,13140,13140,13140,0
|
|
20230607,175700,656677660,13140,13140,13140,13140,0
|
|
20230607,175600,656677660,13140,13140,13140,13140,0
|
|
20230607,175500,656677660,13140,13140,13140,13140,0
|
|
20230607,175400,656677660,13140,13140,13140,13140,0
|
|
20230607,175300,656677660,13140,13140,13140,13140,0
|
|
20230607,175200,656677660,13140,13140,13140,13140,0
|
|
20230607,175100,656677660,13140,13140,13140,13140,0
|
|
20230607,175000,656677660,13140,13140,13140,13140,0
|
|
20230607,174900,656677660,13140,13140,13140,13140,0
|
|
20230607,174800,656677660,13140,13140,13140,13140,0
|
|
20230607,174700,656677660,13140,13140,13140,13140,0
|
|
20230607,174600,656677660,13140,13140,13140,13140,0
|
|
20230607,174500,656677660,13140,13140,13140,13140,0
|
|
20230607,174400,656677660,13140,13140,13140,13140,0
|
|
20230607,174300,656677660,13140,13140,13140,13140,0
|
|
20230607,174200,656677660,13140,13140,13140,13140,0
|
|
20230607,174100,656677660,13140,13140,13140,13140,0
|
|
20230607,174000,656677660,13140,13140,13140,13140,0
|
|
20230607,173900,656677660,13140,13140,13140,13140,0
|
|
20230607,173800,656677660,13140,13140,13140,13140,0
|
|
20230607,173700,656677660,13140,13140,13140,13140,0
|
|
20230607,173600,656677660,13140,13140,13140,13140,323
|
|
20230607,173500,656677660,13140,13140,13140,13140,0
|
|
20230607,173400,656677660,13140,13140,13140,13140,0
|
|
20230607,173300,656677660,13140,13140,13140,13140,0
|
|
20230607,173200,656677660,13140,13140,13140,13140,0
|
|
20230607,173100,656677660,13140,13140,13140,13140,0
|
|
20230607,173000,656677660,13140,13140,13140,13140,0
|
|
20230607,172900,656677660,13140,13140,13140,13140,0
|
|
20230607,172800,656677660,13140,13140,13140,13140,0
|
|
20230607,172700,656677660,13140,13140,13140,13140,0
|
|
20230607,172600,656677660,13140,13140,13140,13140,0
|
|
20230607,172500,656677660,13140,13140,13140,13140,0
|
|
20230607,172400,656677660,13140,13140,13140,13140,0
|
|
20230607,172300,656677660,13140,13140,13140,13140,0
|
|
20230607,172200,656677660,13140,13140,13140,13140,0
|
|
20230607,172100,656677660,13140,13140,13140,13140,0
|
|
20230607,172000,656677660,13140,13140,13140,13140,0
|
|
20230607,171900,656677660,13140,13140,13140,13140,0
|
|
20230607,171800,656677660,13140,13140,13140,13140,0
|
|
20230607,171700,656677660,13140,13140,13140,13140,0
|
|
20230607,171600,656677660,13140,13140,13140,13140,0
|
|
20230607,171500,656677660,13140,13140,13140,13140,0
|
|
20230607,171400,656677660,13140,13140,13140,13140,0
|
|
20230607,171300,656677660,13140,13140,13140,13140,0
|
|
20230607,171200,656677660,13140,13140,13140,13140,0
|
|
20230607,171100,656677660,13140,13140,13140,13140,0
|
|
20230607,171000,656677660,13140,13140,13140,13140,0
|
|
20230607,170900,656677660,13140,13140,13140,13140,0
|
|
20230607,170800,656677660,13140,13140,13140,13140,0
|
|
20230607,170700,656677660,13140,13140,13140,13140,0
|
|
20230607,170600,656677660,13140,13140,13140,13140,323
|
|
20230607,170500,656677660,13140,13140,13140,13140,0
|
|
20230607,170400,656677660,13140,13140,13140,13140,0
|
|
20230607,170300,656677660,13140,13140,13140,13140,0
|
|
20230607,170200,656677660,13140,13140,13140,13140,0
|
|
20230607,170100,656677660,13140,13140,13140,13140,0
|
|
20230607,170000,656677660,13140,13140,13140,13140,0
|
|
20230607,165900,656677660,13140,13140,13140,13140,0
|
|
20230607,165800,656677660,13140,13140,13140,13140,0
|
|
20230607,165700,656677660,13140,13140,13140,13140,0
|
|
20230607,165600,656677660,13140,13140,13140,13140,0
|
|
20230607,165500,656677660,13140,13140,13140,13140,0
|
|
20230607,165400,656677660,13140,13140,13140,13140,0
|
|
20230607,165300,656677660,13140,13140,13140,13140,0
|
|
20230607,165200,656677660,13140,13140,13140,13140,0
|
|
20230607,165100,656677660,13140,13140,13140,13140,0
|
|
20230607,165000,656677660,13140,13140,13140,13140,0
|
|
20230607,164900,656677660,13140,13140,13140,13140,0
|
|
20230607,164800,656677660,13140,13140,13140,13140,0
|
|
20230607,164700,656677660,13140,13140,13140,13140,0
|
|
20230607,164600,656677660,13140,13140,13140,13140,0
|
|
20230607,164500,656677660,13140,13140,13140,13140,0
|
|
20230607,164400,656677660,13140,13140,13140,13140,0
|
|
20230607,164300,656677660,13140,13140,13140,13140,0
|
|
20230607,164200,656677660,13140,13140,13140,13140,0
|
|
20230607,164100,656677660,13140,13140,13140,13140,0
|
|
20230607,164000,656677660,13140,13140,13140,13140,0
|
|
20230607,163900,656677660,13140,13140,13140,13140,0
|
|
20230607,163800,656677660,13140,13140,13140,13140,0
|
|
20230607,163700,656677660,13140,13140,13140,13140,0
|
|
20230607,163600,656677660,13140,13140,13140,13140,323
|
|
20230607,163500,656677660,13140,13140,13140,13140,0
|
|
20230607,163400,656677660,13140,13140,13140,13140,0
|
|
20230607,163300,656677660,13140,13140,13140,13140,0
|
|
20230607,163200,656677660,13140,13140,13140,13140,0
|
|
20230607,163100,656677660,13140,13140,13140,13140,0
|
|
20230607,163000,656677660,13140,13140,13140,13140,0
|
|
20230607,162900,656677660,13140,13140,13140,13140,0
|
|
20230607,162800,656677660,13140,13140,13140,13140,0
|
|
20230607,162700,656677660,13140,13140,13140,13140,0
|
|
20230607,162600,656677660,13140,13140,13140,13140,0
|
|
20230607,162500,656677660,13140,13140,13140,13140,0
|
|
20230607,162400,656677660,13140,13140,13140,13140,0
|
|
20230607,162300,656677660,13140,13140,13140,13140,0
|
|
20230607,162200,656677660,13140,13140,13140,13140,0
|
|
20230607,162100,656677660,13140,13140,13140,13140,0
|
|
20230607,162000,656677660,13140,13140,13140,13140,0
|
|
20230607,161900,656677660,13140,13140,13140,13140,0
|
|
20230607,161800,656677660,13140,13140,13140,13140,0
|
|
20230607,161700,656677660,13140,13140,13140,13140,0
|
|
20230607,161600,656677660,13140,13140,13140,13140,0
|
|
20230607,161500,656677660,13140,13140,13140,13140,0
|
|
20230607,161400,656677660,13140,13140,13140,13140,0
|
|
20230607,161300,656677660,13140,13140,13140,13140,0
|
|
20230607,161200,656677660,13140,13140,13140,13140,0
|
|
20230607,161100,656677660,13140,13140,13140,13140,0
|
|
20230607,161000,656677660,13140,13140,13140,13140,0
|
|
20230607,160900,656677660,13140,13140,13140,13140,0
|
|
20230607,160800,656677660,13140,13140,13140,13140,0
|
|
20230607,160700,656677660,13140,13140,13140,13140,0
|
|
20230607,160600,656677660,13140,13140,13140,13140,323
|
|
20230607,160500,656677660,13140,13140,13140,13140,0
|
|
20230607,160400,656677660,13140,13140,13140,13140,0
|
|
20230607,160300,656677660,13140,13140,13140,13140,0
|
|
20230607,160200,656677660,13140,13140,13140,13140,0
|
|
20230607,160100,656677660,13140,13140,13140,13140,0
|
|
20230607,160000,656677660,13140,13140,13140,13140,0
|
|
20230607,155900,656677660,13140,13140,13140,13140,0
|
|
20230607,155800,656677660,13140,13140,13140,13140,0
|
|
20230607,155700,656677660,13140,13140,13140,13140,0
|
|
20230607,155600,656677660,13140,13140,13140,13140,0
|
|
20230607,155500,656677660,13140,13140,13140,13140,0
|
|
20230607,155400,656677660,13140,13140,13140,13140,0
|
|
20230607,155300,656677660,13140,13140,13140,13140,0
|
|
20230607,155200,656677660,13140,13140,13140,13140,0
|
|
20230607,155100,656677660,13140,13140,13140,13140,0
|
|
20230607,155000,656677660,13140,13140,13140,13140,0
|
|
20230607,154900,656677660,13140,13140,13140,13140,0
|
|
20230607,154800,656677660,13140,13140,13140,13140,0
|
|
20230607,154700,656677660,13140,13140,13140,13140,0
|
|
20230607,154600,656677660,13140,13140,13140,13140,0
|
|
20230607,154500,656677660,13140,13140,13140,13140,0
|
|
20230607,154400,656677660,13140,13140,13140,13140,0
|
|
20230607,154300,656677660,13140,13140,13140,13140,0
|
|
20230607,154200,656677660,13140,13140,13140,13140,0
|
|
20230607,154100,656677660,13140,13140,13140,13140,0
|
|
20230607,154000,656677660,13140,13140,13140,13140,0
|
|
20230607,153900,656677660,13140,13140,13140,13140,0
|
|
20230607,153800,656677660,13140,13140,13140,13140,0
|
|
20230607,153700,656677660,13140,13140,13140,13140,0
|
|
20230607,153600,656677660,13140,13140,13140,13140,323
|
|
20230607,153500,656677660,13140,13140,13140,13140,0
|
|
20230607,153400,656677660,13140,13140,13140,13140,0
|
|
20230607,153300,656677660,13140,13140,13140,13140,0
|
|
20230607,153200,656677660,13140,13140,13140,13140,0
|
|
20230607,153100,656677660,13140,13140,13140,13140,0
|
|
20230607,153000,656677660,13140,13140,13140,13140,323
|
|
20230607,152900,652433440,13140,13140,13140,13140,0
|
|
20230607,152800,652433440,13140,13140,13140,13140,0
|
|
20230607,152700,652433440,13140,13140,13140,13140,0
|
|
20230607,152600,652433440,13140,13140,13140,13140,0
|
|
20230607,152500,652433440,13140,13140,13140,13140,0
|
|
20230607,152400,652433440,13140,13140,13140,13140,0
|
|
20230607,152300,652433440,13140,13140,13140,13140,0
|
|
20230607,152200,652433440,13140,13140,13140,13140,0
|
|
20230607,152100,652433440,13140,13140,13140,13140,0
|
|
20230607,152000,652433440,13140,13140,13140,13140,0
|
|
20230607,151900,652433440,13140,13120,13140,13120,37
|
|
20230607,151800,651947980,13120,13120,13120,13120,26
|
|
20230607,151700,651606860,13120,13120,13120,13120,0
|
|
20230607,151600,651606860,13120,13120,13120,13120,2
|
|
20230607,151500,651580620,13120,13120,13120,13120,50
|
|
20230607,151400,650924620,13120,13120,13120,13110,131
|
|
20230607,151300,649206900,13120,13120,13120,13120,271
|
|
20230607,151200,645651380,13120,13120,13120,13120,50
|
|
20230607,151100,644995380,13120,13120,13120,13120,50
|
|
20230607,151000,644339380,13120,13120,13120,13120,4
|
|
20230607,150900,644286900,13130,13130,13130,13130,32
|
|
20230607,150800,643866740,13130,13130,13130,13130,0
|
|
20230607,150700,643866740,13130,13130,13130,13130,0
|
|
20230607,150600,643866740,13130,13130,13130,13130,0
|
|
20230607,150500,643866740,13130,13130,13130,13130,0
|
|
20230607,150400,643866740,13130,13130,13130,13130,755
|
|
20230607,150300,633953590,13140,13140,13140,13140,0
|
|
20230607,150200,633953590,13140,13140,13140,13140,0
|
|
20230607,150100,633953590,13140,13140,13140,13140,8
|
|
20230607,150000,633848470,13130,13130,13130,13130,108
|
|
20230607,145900,632430430,13110,13110,13110,13110,40
|
|
20230607,145800,631906030,13110,13110,13110,13110,80
|
|
20230607,145700,630857230,13110,13110,13110,13110,0
|
|
20230607,145600,630857230,13110,13110,13110,13110,0
|
|
20230607,145500,630857230,13110,13110,13110,13110,0
|
|
20230607,145400,630857230,13110,13110,13110,13110,0
|
|
20230607,145300,630857230,13110,13110,13110,13110,0
|
|
20230607,145200,630857230,13110,13110,13110,13110,100
|
|
20230607,145100,629546230,13110,13110,13110,13110,0
|
|
20230607,145000,629546230,13110,13110,13110,13110,0
|
|
20230607,144900,629546230,13110,13110,13110,13110,0
|
|
20230607,144800,629546230,13110,13110,13110,13110,0
|
|
20230607,144700,629546230,13110,13110,13110,13110,1
|
|
20230607,144600,629533120,13110,13110,13110,13110,0
|
|
20230607,144500,629533120,13110,13110,13110,13110,0
|
|
20230607,144400,629533120,13110,13110,13110,13110,31
|
|
20230607,144300,629126710,13110,13110,13110,13110,3
|
|
20230607,144200,629087380,13110,13110,13110,13110,5
|
|
20230607,144100,629021830,13110,13100,13110,13100,22
|
|
20230607,144000,628733530,13110,13110,13110,13110,34
|
|
20230607,143900,628287790,13120,13120,13120,13120,30
|
|
20230607,143800,627894190,13120,13120,13120,13120,0
|
|
20230607,143700,627894190,13120,13120,13120,13120,0
|
|
20230607,143600,627894190,13120,13120,13120,13120,0
|
|
20230607,143500,627894190,13120,13120,13120,13120,40
|
|
20230607,143400,627369390,13130,13130,13130,13130,0
|
|
20230607,143300,627369390,13130,13130,13130,13130,23
|
|
20230607,143200,627067400,13130,13130,13130,13130,239
|
|
20230607,143100,623929330,13130,13140,13140,13130,186
|
|
20230607,143000,621487070,13140,13150,13150,13140,47
|
|
20230607,142900,620869160,13150,13150,13150,13150,60
|
|
20230607,142800,620080160,13170,13170,13170,13170,10
|
|
20230607,142700,619948460,13170,13170,13180,13170,44
|
|
20230607,142600,619368630,13180,13180,13180,13180,0
|
|
20230607,142500,619368630,13180,13160,13180,13160,21
|
|
20230607,142400,619092160,13150,13150,13150,13150,52
|
|
20230607,142300,618408360,13150,13150,13150,13150,0
|
|
20230607,142200,618408360,13150,13150,13150,13150,50
|
|
20230607,142100,617750860,13130,13130,13130,13130,0
|
|
20230607,142000,617750860,13130,13170,13170,13130,97
|
|
20230607,141900,616475310,13200,13200,13200,13200,0
|
|
20230607,141800,616475310,13200,13200,13200,13200,0
|
|
20230607,141700,616475310,13200,13200,13200,13200,0
|
|
20230607,141600,616475310,13200,13200,13200,13200,0
|
|
20230607,141500,616475310,13200,13200,13200,13200,0
|
|
20230607,141400,616475310,13200,13200,13200,13200,0
|
|
20230607,141300,616475310,13200,13200,13200,13200,0
|
|
20230607,141200,616475310,13200,13200,13200,13200,0
|
|
20230607,141100,616475310,13200,13170,13200,13150,108
|
|
20230607,141000,615053730,13150,13150,13150,13150,0
|
|
20230607,140900,615053730,13150,13150,13150,13150,0
|
|
20230607,140800,615053730,13150,13150,13150,13150,0
|
|
20230607,140700,615053730,13150,13150,13150,13150,50
|
|
20230607,140600,614396230,13150,13150,13150,13150,0
|
|
20230607,140500,614396230,13150,13150,13150,13150,0
|
|
20230607,140400,614396230,13150,13150,13150,13150,0
|
|
20230607,140300,614396230,13150,13150,13150,13150,65
|
|
20230607,140200,613541480,13150,13150,13150,13150,22
|
|
20230607,140100,613252180,13130,13140,13140,13130,12
|
|
20230607,140000,613094610,13140,13140,13140,13140,26
|
|
20230607,135900,612752970,13150,13140,13150,13140,114
|
|
20230607,135800,611253900,13150,13160,13160,13150,75
|
|
20230607,135700,610267490,13180,13180,13180,13180,1
|
|
20230607,135600,610254310,13180,13180,13180,13180,0
|
|
20230607,135500,610254310,13180,13180,13180,13180,0
|
|
20230607,135400,610254310,13180,13180,13180,13180,0
|
|
20230607,135300,610254310,13180,13180,13180,13180,0
|
|
20230607,135200,610254310,13180,13180,13180,13180,0
|
|
20230607,135100,610254310,13180,13180,13180,13180,0
|
|
20230607,135000,610254310,13180,13180,13180,13180,0
|
|
20230607,134900,610254310,13180,13180,13180,13180,1
|
|
20230607,134800,610241130,13180,13170,13180,13160,168
|
|
20230607,134700,608029060,13170,13170,13170,13170,0
|
|
20230607,134600,608029060,13170,13170,13170,13170,5
|
|
20230607,134500,607963210,13170,13170,13170,13170,0
|
|
20230607,134400,607963210,13170,13170,13170,13170,0
|
|
20230607,134300,607963210,13170,13170,13170,13170,0
|
|
20230607,134200,607963210,13170,13170,13170,13170,104
|
|
20230607,134100,606593530,13180,13180,13180,13180,3
|
|
20230607,134000,606553990,13190,13190,13190,13190,17
|
|
20230607,133900,606329760,13200,13200,13200,13200,0
|
|
20230607,133800,606329760,13200,13200,13200,13200,150
|
|
20230607,133700,604349760,13200,13200,13200,13200,0
|
|
20230607,133600,604349760,13200,13200,13200,13190,57
|
|
20230607,133500,603597700,13200,13150,13200,13150,36
|
|
20230607,133400,603122800,13190,13150,13190,13150,43
|
|
20230607,133300,602555830,13160,13160,13160,13160,7
|
|
20230607,133200,602463710,13200,13200,13200,13200,0
|
|
20230607,133100,602463710,13200,13200,13200,13200,0
|
|
20230607,133000,602463710,13200,13200,13200,13200,0
|
|
20230607,132900,602463710,13200,13200,13200,13200,0
|
|
20230607,132800,602463710,13200,13200,13200,13200,0
|
|
20230607,132700,602463710,13200,13200,13200,13200,0
|
|
20230607,132600,602463710,13200,13180,13200,13180,51
|
|
20230607,132500,601790930,13180,13180,13180,13180,15
|
|
20230607,132400,601593230,13140,13140,13140,13140,3312
|
|
20230607,132300,558073550,13140,13150,13150,13140,200
|
|
20230607,132200,555445330,13150,13140,13150,13140,166
|
|
20230607,132100,553262720,13140,13140,13140,13140,1
|
|
20230607,132000,553249580,13100,13100,13100,13100,0
|
|
20230607,131900,553249580,13100,13100,13100,13100,0
|
|
20230607,131800,553249580,13100,13100,13100,13100,0
|
|
20230607,131700,553249580,13100,13100,13100,13100,0
|
|
20230607,131600,553249580,13100,13110,13110,13100,10
|
|
20230607,131500,553118570,13100,13100,13100,13100,0
|
|
20230607,131400,553118570,13100,13110,13110,13100,20
|
|
20230607,131300,552856460,13120,13120,13120,13120,0
|
|
20230607,131200,552856460,13120,13120,13120,13120,167
|
|
20230607,131100,550665420,13130,13130,13130,13130,142
|
|
20230607,131000,548800960,13140,13140,13140,13140,21
|
|
20230607,130900,548525020,13150,13160,13160,13150,53
|
|
20230607,130800,547828040,13160,13160,13160,13160,43
|
|
20230607,130700,547262160,13170,13170,13170,13170,20
|
|
20230607,130600,546998760,13170,13170,13170,13170,0
|
|
20230607,130500,546998760,13170,13170,13170,13170,10
|
|
20230607,130400,546867060,13170,13170,13170,13170,0
|
|
20230607,130300,546867060,13170,13170,13170,13170,0
|
|
20230607,130200,546867060,13170,13180,13180,13170,135
|
|
20230607,130100,545088910,13180,13180,13180,13180,0
|
|
20230607,130000,545088910,13180,13180,13180,13180,0
|
|
20230607,125900,545088910,13180,13180,13180,13180,20
|
|
20230607,125800,544825310,13170,13170,13170,13170,0
|
|
20230607,125700,544825310,13170,13170,13170,13170,0
|
|
20230607,125600,544825310,13170,13170,13170,13170,0
|
|
20230607,125500,544825310,13170,13180,13180,13170,70
|
|
20230607,125400,543903310,13170,13170,13170,13170,0
|
|
20230607,125300,543903310,13170,13170,13170,13170,0
|
|
20230607,125200,543903310,13170,13170,13170,13170,118
|
|
20230607,125100,542349250,13170,13170,13170,13170,0
|
|
20230607,125000,542349250,13170,13170,13170,13170,0
|
|
20230607,124900,542349250,13170,13170,13170,13170,1
|
|
20230607,124800,542336080,13120,13120,13120,13120,2785
|
|
20230607,124700,505796880,13110,13120,13120,13110,144
|
|
20230607,124600,503908830,13120,13120,13120,13120,0
|
|
20230607,124500,503908830,13120,13120,13120,13120,300
|
|
20230607,124400,499972830,13110,13110,13110,13110,0
|
|
20230607,124300,499972830,13110,13110,13110,13110,0
|
|
20230607,124200,499972830,13110,13110,13110,13110,0
|
|
20230607,124100,499972830,13110,13110,13110,13110,0
|
|
20230607,124000,499972830,13110,13110,13110,13110,8
|
|
20230607,123900,499867950,13110,13110,13110,13110,0
|
|
20230607,123800,499867950,13110,13110,13110,13110,0
|
|
20230607,123700,499867950,13110,13110,13110,13110,109
|
|
20230607,123600,498438960,13110,13110,13110,13110,75
|
|
20230607,123500,497455710,13110,13110,13110,13110,0
|
|
20230607,123400,497455710,13110,13110,13110,13110,16
|
|
20230607,123300,497245950,13110,13110,13110,13110,2
|
|
20230607,123200,497219730,13110,13110,13110,13110,0
|
|
20230607,123100,497219730,13110,13110,13110,13110,0
|
|
20230607,123000,497219730,13110,13110,13110,13110,16
|
|
20230607,122900,497009970,13110,13110,13110,13110,0
|
|
20230607,122800,497009970,13110,13110,13110,13110,0
|
|
20230607,122700,497009970,13110,13110,13110,13110,0
|
|
20230607,122600,497009970,13110,13110,13110,13110,0
|
|
20230607,122500,497009970,13110,13110,13110,13110,0
|
|
20230607,122400,497009970,13110,13110,13110,13110,77
|
|
20230607,122300,496000500,13110,13110,13110,13110,430
|
|
20230607,122200,490363200,13100,13100,13100,13100,0
|
|
20230607,122100,490363200,13100,13100,13100,13100,0
|
|
20230607,122000,490363200,13100,13100,13100,13100,88
|
|
20230607,121900,489210400,13110,13110,13110,13110,0
|
|
20230607,121800,489210400,13110,13110,13110,13110,120
|
|
20230607,121700,487637200,13110,13110,13110,13110,16
|
|
20230607,121600,487427440,13110,13110,13110,13110,0
|
|
20230607,121500,487427440,13110,13110,13110,13110,0
|
|
20230607,121400,487427440,13110,13110,13110,13110,0
|
|
20230607,121300,487427440,13110,13110,13110,13110,389
|
|
20230607,121200,482327650,13110,13110,13110,13110,0
|
|
20230607,121100,482327650,13110,13110,13110,13110,27
|
|
20230607,121000,481973680,13110,13110,13110,13100,49
|
|
20230607,120900,481331460,13110,13110,13110,13110,0
|
|
20230607,120800,481331460,13110,13110,13110,13110,10
|
|
20230607,120700,481200360,13100,13100,13100,13100,286
|
|
20230607,120600,477453760,13100,13100,13100,13100,50
|
|
20230607,120500,476798760,13090,13090,13090,13090,50
|
|
20230607,120400,476144260,13090,13090,13090,13090,10
|
|
20230607,120300,476013360,13070,13070,13070,13070,0
|
|
20230607,120200,476013360,13070,13070,13070,13070,0
|
|
20230607,120100,476013360,13070,13070,13070,13070,204
|
|
20230607,120000,473347080,13070,13070,13070,13070,104
|
|
20230607,115900,471987800,13070,13070,13070,13070,100
|
|
20230607,115800,470680800,13070,13070,13070,13070,0
|
|
20230607,115700,470680800,13070,13070,13070,13070,2
|
|
20230607,115600,470654660,13070,13090,13110,13070,1952
|
|
20230607,115500,445115440,13080,13090,13090,13080,2027
|
|
20230607,115400,418588510,13090,13090,13090,13090,605
|
|
20230607,115300,410669060,13100,13100,13100,13100,21
|
|
20230607,115200,410393960,13100,13100,13100,13100,0
|
|
20230607,115100,410393960,13100,13100,13100,13100,20
|
|
20230607,115000,410131960,13100,13100,13100,13100,3
|
|
20230607,114900,410092660,13100,13100,13100,13100,10
|
|
20230607,114800,409961660,13100,13100,13100,13100,21
|
|
20230607,114700,409686560,13100,13100,13100,13100,50
|
|
20230607,114600,409031560,13100,13100,13100,13100,0
|
|
20230607,114500,409031560,13100,13100,13100,13100,0
|
|
20230607,114400,409031560,13100,13100,13100,13100,0
|
|
20230607,114300,409031560,13100,13100,13100,13100,100
|
|
20230607,114200,407721560,13090,13090,13090,13090,0
|
|
20230607,114100,407721560,13090,13100,13100,13090,131
|
|
20230607,114000,406006760,13100,13100,13100,13100,1
|
|
20230607,113900,405993660,13100,13100,13100,13100,115
|
|
20230607,113800,404487160,13100,13100,13100,13100,0
|
|
20230607,113700,404487160,13100,13090,13100,13090,53
|
|
20230607,113600,403793360,13090,13090,13090,13090,30
|
|
20230607,113500,403400660,13100,13100,13100,13100,0
|
|
20230607,113400,403400660,13100,13100,13100,13100,1
|
|
20230607,113300,403387560,13100,13100,13100,13100,101
|
|
20230607,113200,402064460,13100,13100,13100,13090,543
|
|
20230607,113100,394956280,13100,13100,13100,13100,4
|
|
20230607,113000,394903880,13100,13100,13100,13100,0
|
|
20230607,112900,394903880,13100,13100,13100,13100,5
|
|
20230607,112800,394838380,13100,13100,13100,13100,2
|
|
20230607,112700,394812180,13100,13100,13100,13100,0
|
|
20230607,112600,394812180,13100,13100,13100,13100,30
|
|
20230607,112500,394419180,13100,13100,13100,13100,73
|
|
20230607,112400,393462880,13100,13100,13100,13100,5
|
|
20230607,112300,393397380,13100,13100,13100,13100,10
|
|
20230607,112200,393266380,13100,13110,13110,13100,43
|
|
20230607,112100,392702880,13110,13110,13110,13110,4
|
|
20230607,112000,392650440,13110,13110,13110,13110,5
|
|
20230607,111900,392584890,13110,13110,13110,13110,10
|
|
20230607,111800,392453790,13110,13110,13110,13110,1
|
|
20230607,111700,392440680,13090,13100,13100,13090,163
|
|
20230607,111600,390305990,13110,13110,13110,13110,10
|
|
20230607,111500,390174890,13110,13110,13110,13110,0
|
|
20230607,111400,390174890,13110,13110,13110,13110,75
|
|
20230607,111300,389191640,13110,13110,13110,13110,1
|
|
20230607,111200,389178530,13110,13090,13110,13090,1902
|
|
20230607,111100,364264900,13090,13110,13110,13090,115
|
|
20230607,111000,362758970,13100,13100,13100,13100,46
|
|
20230607,110900,362156370,13100,13100,13100,13100,54
|
|
20230607,110800,361448970,13100,13100,13100,13100,6
|
|
20230607,110700,361370370,13100,13100,13100,13100,0
|
|
20230607,110600,361370370,13100,13100,13100,13100,296
|
|
20230607,110500,357492770,13100,13100,13100,13100,0
|
|
20230607,110400,357492770,13100,13100,13100,13100,50
|
|
20230607,110300,356837770,13100,13100,13110,13100,215
|
|
20230607,110200,354021120,13100,13110,13110,13100,61
|
|
20230607,110100,353222010,13110,13110,13110,13110,92
|
|
20230607,110000,352015890,13110,13100,13110,13100,81
|
|
20230607,105900,350953990,13090,13090,13090,13090,0
|
|
20230607,105800,350953990,13090,13090,13090,13090,655
|
|
20230607,105700,342380040,13100,13100,13100,13100,1
|
|
20230607,105600,342366940,13090,13100,13100,13090,2300
|
|
20230607,105500,312256930,13110,13110,13110,13110,395
|
|
20230607,105400,307078480,13110,13110,13110,13110,0
|
|
20230607,105300,307078480,13110,13110,13110,13110,306
|
|
20230607,105200,303066820,13090,13090,13090,13090,0
|
|
20230607,105100,303066820,13090,13090,13090,13090,333
|
|
20230607,105000,298707850,13090,13120,13120,13090,4570
|
|
20230607,104900,238851100,13130,13130,13130,13130,96
|
|
20230607,104800,237590620,13130,13180,13180,13130,118
|
|
20230607,104700,236040360,13180,13180,13180,13180,11
|
|
20230607,104600,235895380,13180,13180,13180,13180,200
|
|
20230607,104500,233259380,13180,13180,13180,13180,1
|
|
20230607,104400,233246200,13140,13150,13150,13140,800
|
|
20230607,104300,222734190,13140,13140,13140,13140,0
|
|
20230607,104200,222734190,13140,13150,13150,13140,250
|
|
20230607,104100,219446840,13160,13160,13160,13160,0
|
|
20230607,104000,219446840,13160,13160,13160,13160,45
|
|
20230607,103900,218854640,13160,13180,13180,13160,14
|
|
20230607,103800,218670280,13150,13150,13150,13150,0
|
|
20230607,103700,218670280,13150,13150,13150,13150,0
|
|
20230607,103600,218670280,13150,13150,13150,13150,0
|
|
20230607,103500,218670280,13150,13150,13150,13150,0
|
|
20230607,103400,218670280,13150,13150,13150,13150,0
|
|
20230607,103300,218670280,13150,13150,13150,13150,100
|
|
20230607,103200,217355280,13150,13180,13180,13150,100
|
|
20230607,103100,216038280,13180,13180,13180,13180,0
|
|
20230607,103000,216038280,13180,13180,13180,13180,4
|
|
20230607,102900,215985560,13180,13180,13180,13180,1
|
|
20230607,102800,215972380,13170,13170,13170,13170,0
|
|
20230607,102700,215972380,13170,13170,13170,13170,0
|
|
20230607,102600,215972380,13170,13170,13170,13170,0
|
|
20230607,102500,215972380,13170,13170,13170,13170,44
|
|
20230607,102400,215392900,13170,13170,13170,13170,363
|
|
20230607,102300,210612190,13170,13170,13170,13170,0
|
|
20230607,102200,210612190,13170,13160,13170,13160,28
|
|
20230607,102100,210243650,13160,13160,13160,13160,1
|
|
20230607,102000,210230490,13140,13140,13140,13140,0
|
|
20230607,101900,210230490,13140,13140,13140,13140,0
|
|
20230607,101800,210230490,13140,13140,13140,13140,0
|
|
20230607,101700,210230490,13140,13140,13140,13140,0
|
|
20230607,101600,210230490,13140,13140,13140,13140,5
|
|
20230607,101500,210164790,13170,13150,13170,13150,257
|
|
20230607,101400,206784230,13150,13150,13150,13150,0
|
|
20230607,101300,206784230,13150,13150,13150,13150,110
|
|
20230607,101200,205337730,13150,13150,13150,13150,1
|
|
20230607,101100,205324580,13110,13140,13140,13110,2
|
|
20230607,101000,205298330,13140,13150,13150,13140,6
|
|
20230607,100900,205219470,13100,13130,13130,13100,1265
|
|
20230607,100800,188634590,13130,13160,13160,13130,850
|
|
20230607,100700,177469660,13140,13140,13140,13140,0
|
|
20230607,100600,177469660,13140,13140,13140,13140,0
|
|
20230607,100500,177469660,13140,13170,13170,13140,87
|
|
20230607,100400,176326360,13140,13150,13160,13140,690
|
|
20230607,100300,167253450,13150,13170,13180,13150,222
|
|
20230607,100200,164331600,13170,13170,13170,13170,50
|
|
20230607,100100,163673100,13170,13170,13170,13170,0
|
|
20230607,100000,163673100,13170,13170,13170,13170,0
|
|
20230607,095900,163673100,13170,13170,13170,13170,0
|
|
20230607,095800,163673100,13170,13170,13170,13170,54
|
|
20230607,095700,162961920,13170,13170,13170,13170,0
|
|
20230607,095600,162961920,13170,13170,13170,13170,150
|
|
20230607,095500,160986420,13150,13150,13150,13150,50
|
|
20230607,095400,160328920,13150,13170,13170,13150,928
|
|
20230607,095300,148123650,13170,13180,13180,13170,364
|
|
20230607,095200,143329580,13190,13190,13190,13190,10
|
|
20230607,095100,143197680,13200,13180,13200,13180,202
|
|
20230607,095000,140531320,13200,13200,13200,13200,3
|
|
20230607,094900,140491720,13200,13180,13200,13170,74
|
|
20230607,094800,139516470,13190,13190,13190,13190,27
|
|
20230607,094700,139160340,13190,13190,13190,13190,3
|
|
20230607,094600,139120770,13190,13180,13190,13180,224
|
|
20230607,094500,136167440,13150,13160,13170,13150,729
|
|
20230607,094400,126578360,13160,13180,13180,13150,2042
|
|
20230607,094300,99715800,13170,13180,13180,13170,301
|
|
20230607,094200,95748780,13190,13190,13190,13190,0
|
|
20230607,094100,95748780,13190,13190,13190,13180,132
|
|
20230607,094000,94008700,13190,13200,13210,13190,527
|
|
20230607,093900,87052940,13200,13200,13200,13200,50
|
|
20230607,093800,86392940,13200,13200,13200,13200,20
|
|
20230607,093700,86128940,13200,13230,13230,13200,130
|
|
20230607,093600,84411160,13230,13230,13230,13230,0
|
|
20230607,093500,84411160,13230,13260,13260,13230,101
|
|
20230607,093400,83072930,13250,13250,13250,13250,212
|
|
20230607,093300,80263930,13250,13250,13250,13250,410
|
|
20230607,093200,74831430,13250,13250,13250,13250,9
|
|
20230607,093100,74712180,13250,13250,13250,13250,4
|
|
20230607,093000,74659180,13250,13250,13250,13250,0
|
|
20230607,092900,74659180,13250,13250,13250,13250,1
|
|
20230607,092800,74645930,13220,13220,13220,13220,0
|
|
20230607,092700,74645930,13220,13220,13220,13220,0
|
|
20230607,092600,74645930,13220,13230,13230,13220,10
|
|
20230607,092500,74513660,13220,13220,13220,13220,0
|
|
20230607,092400,74513660,13220,13270,13270,13220,84
|
|
20230607,092300,73399380,13270,13270,13270,13270,6
|
|
20230607,092200,73319760,13200,13200,13200,13200,0
|
|
20230607,092100,73319760,13200,13200,13200,13200,347
|
|
20230607,092000,68739360,13190,13190,13190,13190,35
|
|
20230607,091900,68277710,13170,13170,13170,13170,0
|
|
20230607,091800,68277710,13170,13190,13190,13170,1000
|
|
20230607,091700,55101470,13190,13190,13190,13190,0
|
|
20230607,091600,55101470,13190,13190,13190,13190,180
|
|
20230607,091500,52727270,13240,13200,13240,13190,330
|
|
20230607,091400,48366040,13200,13200,13200,13200,0
|
|
20230607,091300,48366040,13200,13210,13210,13200,10
|
|
20230607,091200,48234030,13200,13240,13240,13200,60
|
|
20230607,091100,47441990,13200,13200,13210,13200,320
|
|
20230607,091000,43217980,13200,13200,13200,13200,357
|
|
20230607,090900,38505580,13200,13210,13210,13200,600
|
|
20230607,090800,30584580,13200,13200,13200,13200,100
|
|
20230607,090700,29264580,13240,13240,13240,13240,1
|
|
20230607,090600,29251340,13200,13250,13250,13200,1174
|
|
20230607,090500,13740130,13250,13250,13250,13250,27
|
|
20230607,090400,13382380,13250,13250,13250,13250,0
|
|
20230607,090300,13382380,13250,13250,13250,13250,18
|
|
20230607,090200,13143880,13250,13250,13250,13250,70
|
|
20230607,090100,12216380,13250,13250,13250,13250,9
|
|
20230607,090000,12097130,13260,13290,13290,13260,911
|