606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,190300,291227920,12180,12180,12180,12180,128
|
|
20230605,190200,291227920,12180,12180,12180,12180,0
|
|
20230605,190100,291227920,12180,12180,12180,12180,0
|
|
20230605,190000,291227920,12180,12180,12180,12180,0
|
|
20230605,185900,291227920,12180,12180,12180,12180,0
|
|
20230605,185800,291227920,12180,12180,12180,12180,0
|
|
20230605,185700,291227920,12180,12180,12180,12180,0
|
|
20230605,185600,291227920,12180,12180,12180,12180,0
|
|
20230605,185500,291227920,12180,12180,12180,12180,0
|
|
20230605,185400,291227920,12180,12180,12180,12180,0
|
|
20230605,185300,291227920,12180,12180,12180,12180,0
|
|
20230605,185200,291227920,12180,12180,12180,12180,0
|
|
20230605,185100,291227920,12180,12180,12180,12180,0
|
|
20230605,185000,291227920,12180,12180,12180,12180,0
|
|
20230605,184900,291227920,12180,12180,12180,12180,0
|
|
20230605,184800,291227920,12180,12180,12180,12180,0
|
|
20230605,184700,291227920,12180,12180,12180,12180,0
|
|
20230605,184600,291227920,12180,12180,12180,12180,0
|
|
20230605,184500,291227920,12180,12180,12180,12180,0
|
|
20230605,184400,291227920,12180,12180,12180,12180,0
|
|
20230605,184300,291227920,12180,12180,12180,12180,0
|
|
20230605,184200,291227920,12180,12180,12180,12180,0
|
|
20230605,184100,291227920,12180,12180,12180,12180,0
|
|
20230605,184000,291227920,12180,12180,12180,12180,0
|
|
20230605,183900,291227920,12180,12180,12180,12180,0
|
|
20230605,183800,291227920,12180,12180,12180,12180,0
|
|
20230605,183700,291227920,12180,12180,12180,12180,0
|
|
20230605,183600,291227920,12180,12180,12180,12180,0
|
|
20230605,183500,291227920,12180,12180,12180,12180,0
|
|
20230605,183400,291227920,12180,12180,12180,12180,0
|
|
20230605,183300,291227920,12180,12180,12180,12180,128
|
|
20230605,183200,291227920,12180,12180,12180,12180,0
|
|
20230605,183100,291227920,12180,12180,12180,12180,0
|
|
20230605,183000,291227920,12180,12180,12180,12180,0
|
|
20230605,182900,291227920,12180,12180,12180,12180,0
|
|
20230605,182800,291227920,12180,12180,12180,12180,0
|
|
20230605,182700,291227920,12180,12180,12180,12180,0
|
|
20230605,182600,291227920,12180,12180,12180,12180,0
|
|
20230605,182500,291227920,12180,12180,12180,12180,0
|
|
20230605,182400,291227920,12180,12180,12180,12180,0
|
|
20230605,182300,291227920,12180,12180,12180,12180,0
|
|
20230605,182200,291227920,12180,12180,12180,12180,0
|
|
20230605,182100,291227920,12180,12180,12180,12180,0
|
|
20230605,182000,291227920,12180,12180,12180,12180,0
|
|
20230605,181900,291227920,12180,12180,12180,12180,0
|
|
20230605,181800,291227920,12180,12180,12180,12180,0
|
|
20230605,181700,291227920,12180,12180,12180,12180,0
|
|
20230605,181600,291227920,12180,12180,12180,12180,0
|
|
20230605,181500,291227920,12180,12180,12180,12180,0
|
|
20230605,181400,291227920,12180,12180,12180,12180,0
|
|
20230605,181300,291227920,12180,12180,12180,12180,0
|
|
20230605,181200,291227920,12180,12180,12180,12180,0
|
|
20230605,181100,291227920,12180,12180,12180,12180,0
|
|
20230605,181000,291227920,12180,12180,12180,12180,0
|
|
20230605,180900,291227920,12180,12180,12180,12180,0
|
|
20230605,180800,291227920,12180,12180,12180,12180,0
|
|
20230605,180700,291227920,12180,12180,12180,12180,0
|
|
20230605,180600,291227920,12180,12180,12180,12180,0
|
|
20230605,180500,291227920,12180,12180,12180,12180,0
|
|
20230605,180400,291227920,12180,12180,12180,12180,0
|
|
20230605,180300,291227920,12180,12180,12180,12180,128
|
|
20230605,180200,291227920,12180,12180,12180,12180,0
|
|
20230605,180100,291227920,12180,12180,12180,12180,0
|
|
20230605,180000,291227920,12180,12180,12180,12180,0
|
|
20230605,175900,291227920,12180,12180,12180,12180,0
|
|
20230605,175800,291227920,12180,12180,12180,12180,0
|
|
20230605,175700,291227920,12180,12180,12180,12180,0
|
|
20230605,175600,291227920,12180,12180,12180,12180,0
|
|
20230605,175500,291227920,12180,12180,12180,12180,0
|
|
20230605,175400,291227920,12180,12180,12180,12180,0
|
|
20230605,175300,291227920,12180,12180,12180,12180,0
|
|
20230605,175200,291227920,12180,12180,12180,12180,0
|
|
20230605,175100,291227920,12180,12180,12180,12180,0
|
|
20230605,175000,291227920,12180,12180,12180,12180,0
|
|
20230605,174900,291227920,12180,12180,12180,12180,0
|
|
20230605,174800,291227920,12180,12180,12180,12180,0
|
|
20230605,174700,291227920,12180,12180,12180,12180,0
|
|
20230605,174600,291227920,12180,12180,12180,12180,0
|
|
20230605,174500,291227920,12180,12180,12180,12180,0
|
|
20230605,174400,291227920,12180,12180,12180,12180,0
|
|
20230605,174300,291227920,12180,12180,12180,12180,0
|
|
20230605,174200,291227920,12180,12180,12180,12180,0
|
|
20230605,174100,291227920,12180,12180,12180,12180,0
|
|
20230605,174000,291227920,12180,12180,12180,12180,0
|
|
20230605,173900,291227920,12180,12180,12180,12180,0
|
|
20230605,173800,291227920,12180,12180,12180,12180,0
|
|
20230605,173700,291227920,12180,12180,12180,12180,0
|
|
20230605,173600,291227920,12180,12180,12180,12180,0
|
|
20230605,173500,291227920,12180,12180,12180,12180,0
|
|
20230605,173400,291227920,12180,12180,12180,12180,0
|
|
20230605,173300,291227920,12180,12180,12180,12180,128
|
|
20230605,173200,291227920,12180,12180,12180,12180,0
|
|
20230605,173100,291227920,12180,12180,12180,12180,0
|
|
20230605,173000,291227920,12180,12180,12180,12180,0
|
|
20230605,172900,291227920,12180,12180,12180,12180,0
|
|
20230605,172800,291227920,12180,12180,12180,12180,0
|
|
20230605,172700,291227920,12180,12180,12180,12180,0
|
|
20230605,172600,291227920,12180,12180,12180,12180,0
|
|
20230605,172500,291227920,12180,12180,12180,12180,0
|
|
20230605,172400,291227920,12180,12180,12180,12180,0
|
|
20230605,172300,291227920,12180,12180,12180,12180,0
|
|
20230605,172200,291227920,12180,12180,12180,12180,0
|
|
20230605,172100,291227920,12180,12180,12180,12180,0
|
|
20230605,172000,291227920,12180,12180,12180,12180,0
|
|
20230605,171900,291227920,12180,12180,12180,12180,0
|
|
20230605,171800,291227920,12180,12180,12180,12180,0
|
|
20230605,171700,291227920,12180,12180,12180,12180,0
|
|
20230605,171600,291227920,12180,12180,12180,12180,0
|
|
20230605,171500,291227920,12180,12180,12180,12180,0
|
|
20230605,171400,291227920,12180,12180,12180,12180,0
|
|
20230605,171300,291227920,12180,12180,12180,12180,0
|
|
20230605,171200,291227920,12180,12180,12180,12180,0
|
|
20230605,171100,291227920,12180,12180,12180,12180,0
|
|
20230605,171000,291227920,12180,12180,12180,12180,0
|
|
20230605,170900,291227920,12180,12180,12180,12180,0
|
|
20230605,170800,291227920,12180,12180,12180,12180,0
|
|
20230605,170700,291227920,12180,12180,12180,12180,0
|
|
20230605,170600,291227920,12180,12180,12180,12180,0
|
|
20230605,170500,291227920,12180,12180,12180,12180,0
|
|
20230605,170400,291227920,12180,12180,12180,12180,0
|
|
20230605,170300,291227920,12180,12180,12180,12180,128
|
|
20230605,170200,291227920,12180,12180,12180,12180,0
|
|
20230605,170100,291227920,12180,12180,12180,12180,0
|
|
20230605,170000,291227920,12180,12180,12180,12180,0
|
|
20230605,165900,291227920,12180,12180,12180,12180,0
|
|
20230605,165800,291227920,12180,12180,12180,12180,0
|
|
20230605,165700,291227920,12180,12180,12180,12180,0
|
|
20230605,165600,291227920,12180,12180,12180,12180,0
|
|
20230605,165500,291227920,12180,12180,12180,12180,0
|
|
20230605,165400,291227920,12180,12180,12180,12180,0
|
|
20230605,165300,291227920,12180,12180,12180,12180,0
|
|
20230605,165200,291227920,12180,12180,12180,12180,0
|
|
20230605,165100,291227920,12180,12180,12180,12180,0
|
|
20230605,165000,291227920,12180,12180,12180,12180,0
|
|
20230605,164900,291227920,12180,12180,12180,12180,0
|
|
20230605,164800,291227920,12180,12180,12180,12180,0
|
|
20230605,164700,291227920,12180,12180,12180,12180,0
|
|
20230605,164600,291227920,12180,12180,12180,12180,0
|
|
20230605,164500,291227920,12180,12180,12180,12180,0
|
|
20230605,164400,291227920,12180,12180,12180,12180,0
|
|
20230605,164300,291227920,12180,12180,12180,12180,0
|
|
20230605,164200,291227920,12180,12180,12180,12180,0
|
|
20230605,164100,291227920,12180,12180,12180,12180,0
|
|
20230605,164000,291227920,12180,12180,12180,12180,0
|
|
20230605,163900,291227920,12180,12180,12180,12180,0
|
|
20230605,163800,291227920,12180,12180,12180,12180,0
|
|
20230605,163700,291227920,12180,12180,12180,12180,0
|
|
20230605,163600,291227920,12180,12180,12180,12180,0
|
|
20230605,163500,291227920,12180,12180,12180,12180,0
|
|
20230605,163400,291227920,12180,12180,12180,12180,0
|
|
20230605,163300,291227920,12180,12180,12180,12180,128
|
|
20230605,163200,291227920,12180,12180,12180,12180,0
|
|
20230605,163100,291227920,12180,12180,12180,12180,0
|
|
20230605,163000,291227920,12180,12180,12180,12180,0
|
|
20230605,162900,291227920,12180,12180,12180,12180,0
|
|
20230605,162800,291227920,12180,12180,12180,12180,0
|
|
20230605,162700,291227920,12180,12180,12180,12180,0
|
|
20230605,162600,291227920,12180,12180,12180,12180,0
|
|
20230605,162500,291227920,12180,12180,12180,12180,0
|
|
20230605,162400,291227920,12180,12180,12180,12180,0
|
|
20230605,162300,291227920,12180,12180,12180,12180,0
|
|
20230605,162200,291227920,12180,12180,12180,12180,0
|
|
20230605,162100,291227920,12180,12180,12180,12180,0
|
|
20230605,162000,291227920,12180,12180,12180,12180,0
|
|
20230605,161900,291227920,12180,12180,12180,12180,0
|
|
20230605,161800,291227920,12180,12180,12180,12180,0
|
|
20230605,161700,291227920,12180,12180,12180,12180,0
|
|
20230605,161600,291227920,12180,12180,12180,12180,0
|
|
20230605,161500,291227920,12180,12180,12180,12180,0
|
|
20230605,161400,291227920,12180,12180,12180,12180,0
|
|
20230605,161300,291227920,12180,12180,12180,12180,0
|
|
20230605,161200,291227920,12180,12180,12180,12180,0
|
|
20230605,161100,291227920,12180,12180,12180,12180,0
|
|
20230605,161000,291227920,12180,12180,12180,12180,0
|
|
20230605,160900,291227920,12180,12180,12180,12180,0
|
|
20230605,160800,291227920,12180,12180,12180,12180,0
|
|
20230605,160700,291227920,12180,12180,12180,12180,0
|
|
20230605,160600,291227920,12180,12180,12180,12180,0
|
|
20230605,160500,291227920,12180,12180,12180,12180,0
|
|
20230605,160400,291227920,12180,12180,12180,12180,0
|
|
20230605,160300,291227920,12180,12180,12180,12180,128
|
|
20230605,160200,291227920,12180,12180,12180,12180,0
|
|
20230605,160100,291227920,12180,12180,12180,12180,0
|
|
20230605,160000,291227920,12180,12180,12180,12180,0
|
|
20230605,155900,291227920,12180,12180,12180,12180,0
|
|
20230605,155800,291227920,12180,12180,12180,12180,0
|
|
20230605,155700,291227920,12180,12180,12180,12180,0
|
|
20230605,155600,291227920,12180,12180,12180,12180,0
|
|
20230605,155500,291227920,12180,12180,12180,12180,0
|
|
20230605,155400,291227920,12180,12180,12180,12180,0
|
|
20230605,155300,291227920,12180,12180,12180,12180,0
|
|
20230605,155200,291227920,12180,12180,12180,12180,0
|
|
20230605,155100,291227920,12180,12180,12180,12180,0
|
|
20230605,155000,291227920,12180,12180,12180,12180,0
|
|
20230605,154900,291227920,12180,12180,12180,12180,0
|
|
20230605,154800,291227920,12180,12180,12180,12180,0
|
|
20230605,154700,291227920,12180,12180,12180,12180,0
|
|
20230605,154600,291227920,12180,12180,12180,12180,0
|
|
20230605,154500,291227920,12180,12180,12180,12180,0
|
|
20230605,154400,291227920,12180,12180,12180,12180,0
|
|
20230605,154300,291227920,12180,12180,12180,12180,0
|
|
20230605,154200,291227920,12180,12180,12180,12180,0
|
|
20230605,154100,291227920,12180,12180,12180,12180,0
|
|
20230605,154000,291227920,12180,12180,12180,12180,0
|
|
20230605,153900,291227920,12180,12180,12180,12180,0
|
|
20230605,153800,291227920,12180,12180,12180,12180,0
|
|
20230605,153700,291227920,12180,12180,12180,12180,0
|
|
20230605,153600,291227920,12180,12180,12180,12180,0
|
|
20230605,153500,291227920,12180,12180,12180,12180,0
|
|
20230605,153400,291227920,12180,12180,12180,12180,0
|
|
20230605,153300,291227920,12180,12180,12180,12180,128
|
|
20230605,153200,291227920,12180,12180,12180,12180,0
|
|
20230605,153100,291227920,12180,12180,12180,12180,0
|
|
20230605,153000,291227920,12180,12180,12180,12180,128
|
|
20230605,152900,289668880,12160,12160,12160,12160,0
|
|
20230605,152800,289668880,12160,12160,12160,12160,0
|
|
20230605,152700,289668880,12160,12160,12160,12160,0
|
|
20230605,152600,289668880,12160,12160,12160,12160,0
|
|
20230605,152500,289668880,12160,12160,12160,12160,0
|
|
20230605,152400,289668880,12160,12160,12160,12160,0
|
|
20230605,152300,289668880,12160,12160,12160,12160,0
|
|
20230605,152200,289668880,12160,12160,12160,12160,0
|
|
20230605,152100,289668880,12160,12160,12160,12160,0
|
|
20230605,152000,289668880,12160,12160,12160,12160,0
|
|
20230605,151900,289668880,12160,12170,12180,12160,41
|
|
20230605,151800,289170200,12180,12170,12180,12170,83
|
|
20230605,151700,288160080,12170,12170,12170,12170,0
|
|
20230605,151600,288160080,12170,12170,12170,12160,43
|
|
20230605,151500,287636780,12160,12160,12160,12160,2
|
|
20230605,151400,287612460,12170,12170,12170,12170,0
|
|
20230605,151300,287612460,12170,12170,12170,12170,0
|
|
20230605,151200,287612460,12170,12160,12170,12150,181
|
|
20230605,151100,285413190,12180,12180,12180,12180,0
|
|
20230605,151000,285413190,12180,12160,12180,12160,8
|
|
20230605,150900,285315890,12180,12160,12180,12160,2
|
|
20230605,150800,285291550,12180,12180,12180,12180,0
|
|
20230605,150700,285291550,12180,12160,12180,12160,2
|
|
20230605,150600,285267210,12180,12160,12180,12160,11
|
|
20230605,150500,285133250,12180,12160,12180,12160,11
|
|
20230605,150400,284999470,12180,12170,12180,12160,31
|
|
20230605,150300,284622390,12180,12170,12180,12160,121
|
|
20230605,150200,283150820,12170,12170,12170,12170,1
|
|
20230605,150100,283138650,12180,12180,12180,12180,0
|
|
20230605,150000,283138650,12180,12170,12180,12170,4
|
|
20230605,145900,283089960,12180,12180,12180,12180,0
|
|
20230605,145800,283089960,12180,12180,12180,12180,0
|
|
20230605,145700,283089960,12180,12180,12180,12180,13
|
|
20230605,145600,282931620,12180,12180,12180,12180,3
|
|
20230605,145500,282895080,12170,12170,12170,12170,0
|
|
20230605,145400,282895080,12170,12170,12170,12170,1
|
|
20230605,145300,282882910,12180,12180,12180,12180,0
|
|
20230605,145200,282882910,12180,12170,12180,12170,53
|
|
20230605,145100,282237600,12180,12160,12180,12150,82
|
|
20230605,145000,281240610,12170,12170,12170,12170,1
|
|
20230605,144900,281228440,12170,12170,12170,12170,0
|
|
20230605,144800,281228440,12170,12170,12170,12170,0
|
|
20230605,144700,281228440,12170,12170,12170,12170,1
|
|
20230605,144600,281216270,12170,12170,12170,12170,1
|
|
20230605,144500,281204100,12180,12180,12180,12180,0
|
|
20230605,144400,281204100,12180,12180,12180,12180,0
|
|
20230605,144300,281204100,12180,12180,12180,12180,0
|
|
20230605,144200,281204100,12180,12180,12180,12180,0
|
|
20230605,144100,281204100,12180,12180,12180,12180,0
|
|
20230605,144000,281204100,12180,12180,12180,12180,0
|
|
20230605,143900,281204100,12180,12180,12180,12180,0
|
|
20230605,143800,281204100,12180,12150,12180,12150,123
|
|
20230605,143700,279709620,12150,12160,12160,12150,637
|
|
20230605,143600,271964160,12180,12180,12180,12180,0
|
|
20230605,143500,271964160,12180,12180,12180,12180,0
|
|
20230605,143400,271964160,12180,12160,12180,12150,269
|
|
20230605,143300,268693460,12160,12160,12160,12160,11
|
|
20230605,143200,268559700,12180,12180,12180,12180,55
|
|
20230605,143100,267889800,12180,12180,12180,12180,0
|
|
20230605,143000,267889800,12180,12180,12180,12180,0
|
|
20230605,142900,267889800,12180,12180,12180,12180,0
|
|
20230605,142800,267889800,12180,12180,12200,12180,100
|
|
20230605,142700,266671760,12180,12180,12180,12180,0
|
|
20230605,142600,266671760,12180,12180,12180,12180,10
|
|
20230605,142500,266549960,12180,12180,12180,12180,0
|
|
20230605,142400,266549960,12180,12180,12180,12180,0
|
|
20230605,142300,266549960,12180,12180,12180,12160,80
|
|
20230605,142200,265575710,12180,12180,12180,12180,220
|
|
20230605,142100,262896110,12180,12180,12180,12180,55
|
|
20230605,142000,262226210,12180,12180,12180,12180,6
|
|
20230605,141900,262153130,12180,12180,12180,12180,0
|
|
20230605,141800,262153130,12180,12180,12180,12180,0
|
|
20230605,141700,262153130,12180,12180,12180,12180,0
|
|
20230605,141600,262153130,12180,12180,12180,12180,0
|
|
20230605,141500,262153130,12180,12180,12180,12170,10
|
|
20230605,141400,262031380,12170,12170,12170,12170,0
|
|
20230605,141300,262031380,12170,12170,12170,12170,143
|
|
20230605,141200,260291070,12170,12170,12170,12170,0
|
|
20230605,141100,260291070,12170,12170,12170,12170,1
|
|
20230605,141000,260278900,12170,12170,12170,12170,0
|
|
20230605,140900,260278900,12170,12170,12170,12170,0
|
|
20230605,140800,260278900,12170,12170,12170,12170,1
|
|
20230605,140700,260266730,12160,12160,12160,12160,0
|
|
20230605,140600,260266730,12160,12160,12160,12160,10
|
|
20230605,140500,260145130,12170,12170,12170,12170,0
|
|
20230605,140400,260145130,12170,12170,12170,12170,0
|
|
20230605,140300,260145130,12170,12170,12170,12170,0
|
|
20230605,140200,260145130,12170,12170,12170,12170,0
|
|
20230605,140100,260145130,12170,12170,12170,12170,0
|
|
20230605,140000,260145130,12170,12170,12170,12170,2
|
|
20230605,135900,260120790,12170,12170,12170,12170,0
|
|
20230605,135800,260120790,12170,12170,12170,12170,0
|
|
20230605,135700,260120790,12170,12170,12170,12170,117
|
|
20230605,135600,258696900,12160,12160,12160,12160,0
|
|
20230605,135500,258696900,12160,12160,12160,12160,0
|
|
20230605,135400,258696900,12160,12160,12160,12160,0
|
|
20230605,135300,258696900,12160,12160,12160,12160,0
|
|
20230605,135200,258696900,12160,12160,12160,12160,1
|
|
20230605,135100,258684740,12170,12170,12170,12170,0
|
|
20230605,135000,258684740,12170,12170,12170,12170,0
|
|
20230605,134900,258684740,12170,12170,12170,12170,0
|
|
20230605,134800,258684740,12170,12170,12170,12170,1
|
|
20230605,134700,258672570,12170,12170,12170,12170,0
|
|
20230605,134600,258672570,12170,12170,12170,12170,0
|
|
20230605,134500,258672570,12170,12170,12170,12170,0
|
|
20230605,134400,258672570,12170,12170,12170,12170,8
|
|
20230605,134300,258575210,12170,12170,12170,12170,0
|
|
20230605,134200,258575210,12170,12170,12170,12170,0
|
|
20230605,134100,258575210,12170,12170,12170,12170,3
|
|
20230605,134000,258538700,12170,12170,12170,12170,0
|
|
20230605,133900,258538700,12170,12170,12170,12170,0
|
|
20230605,133800,258538700,12170,12170,12170,12170,76
|
|
20230605,133700,257613780,12160,12170,12180,12160,70
|
|
20230605,133600,256762510,12180,12180,12180,12180,2
|
|
20230605,133500,256738150,12180,12180,12180,12180,0
|
|
20230605,133400,256738150,12180,12180,12180,12180,0
|
|
20230605,133300,256738150,12180,12180,12180,12180,0
|
|
20230605,133200,256738150,12180,12180,12180,12180,0
|
|
20230605,133100,256738150,12180,12180,12180,12180,0
|
|
20230605,133000,256738150,12180,12180,12180,12180,0
|
|
20230605,132900,256738150,12180,12180,12180,12180,0
|
|
20230605,132800,256738150,12180,12180,12180,12180,0
|
|
20230605,132700,256738150,12180,12180,12180,12180,0
|
|
20230605,132600,256738150,12180,12180,12180,12180,49
|
|
20230605,132500,256141330,12170,12170,12170,12170,19
|
|
20230605,132400,255910100,12180,12180,12180,12180,0
|
|
20230605,132300,255910100,12180,12180,12180,12180,0
|
|
20230605,132200,255910100,12180,12180,12180,12180,0
|
|
20230605,132100,255910100,12180,12180,12180,12180,0
|
|
20230605,132000,255910100,12180,12180,12180,12180,0
|
|
20230605,131900,255910100,12180,12180,12180,12180,0
|
|
20230605,131800,255910100,12180,12180,12180,12180,0
|
|
20230605,131700,255910100,12180,12180,12180,12180,0
|
|
20230605,131600,255910100,12180,12180,12180,12180,3
|
|
20230605,131500,255873560,12180,12180,12180,12180,178
|
|
20230605,131400,253705520,12180,12180,12180,12180,60
|
|
20230605,131300,252974720,12180,12180,12180,12180,0
|
|
20230605,131200,252974720,12180,12180,12180,12180,0
|
|
20230605,131100,252974720,12180,12180,12180,12180,0
|
|
20230605,131000,252974720,12180,12180,12180,12180,0
|
|
20230605,130900,252974720,12180,12180,12180,12180,1
|
|
20230605,130800,252962540,12180,12180,12180,12180,0
|
|
20230605,130700,252962540,12180,12180,12180,12180,0
|
|
20230605,130600,252962540,12180,12180,12180,12180,0
|
|
20230605,130500,252962540,12180,12180,12180,12180,0
|
|
20230605,130400,252962540,12180,12180,12180,12180,0
|
|
20230605,130300,252962540,12180,12180,12180,12180,0
|
|
20230605,130200,252962540,12180,12180,12180,12180,0
|
|
20230605,130100,252962540,12180,12180,12180,12180,0
|
|
20230605,130000,252962540,12180,12180,12180,12180,0
|
|
20230605,125900,252962540,12180,12180,12180,12180,0
|
|
20230605,125800,252962540,12180,12180,12180,12180,44
|
|
20230605,125700,252426620,12180,12180,12180,12180,0
|
|
20230605,125600,252426620,12180,12180,12180,12180,0
|
|
20230605,125500,252426620,12180,12180,12180,12180,0
|
|
20230605,125400,252426620,12180,12180,12180,12180,0
|
|
20230605,125300,252426620,12180,12180,12180,12180,0
|
|
20230605,125200,252426620,12180,12180,12180,12180,0
|
|
20230605,125100,252426620,12180,12180,12180,12180,0
|
|
20230605,125000,252426620,12180,12180,12180,12180,0
|
|
20230605,124900,252426620,12180,12180,12180,12180,100
|
|
20230605,124800,251208620,12180,12180,12180,12180,100
|
|
20230605,124700,249990620,12180,12180,12180,12180,0
|
|
20230605,124600,249990620,12180,12180,12180,12180,0
|
|
20230605,124500,249990620,12180,12180,12180,12180,0
|
|
20230605,124400,249990620,12180,12180,12180,12180,1
|
|
20230605,124300,249978440,12210,12210,12210,12210,0
|
|
20230605,124200,249978440,12210,12210,12210,12210,0
|
|
20230605,124100,249978440,12210,12210,12210,12210,0
|
|
20230605,124000,249978440,12210,12210,12210,12210,0
|
|
20230605,123900,249978440,12210,12210,12210,12210,0
|
|
20230605,123800,249978440,12210,12210,12210,12210,0
|
|
20230605,123700,249978440,12210,12210,12210,12210,0
|
|
20230605,123600,249978440,12210,12170,12210,12170,33
|
|
20230605,123500,249576570,12160,12160,12160,12160,0
|
|
20230605,123400,249576570,12160,12160,12160,12160,4
|
|
20230605,123300,249527930,12160,12160,12160,12160,0
|
|
20230605,123200,249527930,12160,12160,12160,12160,0
|
|
20230605,123100,249527930,12160,12160,12160,12160,16
|
|
20230605,123000,249333370,12160,12160,12160,12160,0
|
|
20230605,122900,249333370,12160,12160,12160,12160,0
|
|
20230605,122800,249333370,12160,12160,12160,12160,1
|
|
20230605,122700,249321210,12150,12150,12150,12150,0
|
|
20230605,122600,249321210,12150,12150,12150,12150,0
|
|
20230605,122500,249321210,12150,12150,12150,12150,42
|
|
20230605,122400,248810910,12150,12150,12150,12150,0
|
|
20230605,122300,248810910,12150,12150,12150,12150,0
|
|
20230605,122200,248810910,12150,12150,12150,12150,0
|
|
20230605,122100,248810910,12150,12150,12150,12150,220
|
|
20230605,122000,246137910,12140,12140,12140,12140,4
|
|
20230605,121900,246089350,12140,12140,12140,12140,0
|
|
20230605,121800,246089350,12140,12140,12140,12140,0
|
|
20230605,121700,246089350,12140,12140,12140,12140,0
|
|
20230605,121600,246089350,12140,12140,12140,12140,0
|
|
20230605,121500,246089350,12140,12140,12140,12140,0
|
|
20230605,121400,246089350,12140,12140,12140,12140,0
|
|
20230605,121300,246089350,12140,12140,12140,12140,0
|
|
20230605,121200,246089350,12140,12140,12140,12140,0
|
|
20230605,121100,246089350,12140,12140,12140,12140,0
|
|
20230605,121000,246089350,12140,12140,12140,12140,0
|
|
20230605,120900,246089350,12140,12140,12140,12140,0
|
|
20230605,120800,246089350,12140,12140,12140,12140,3
|
|
20230605,120700,246052930,12150,12150,12150,12150,0
|
|
20230605,120600,246052930,12150,12150,12150,12150,0
|
|
20230605,120500,246052930,12150,12150,12150,12150,5
|
|
20230605,120400,245992180,12150,12150,12150,12150,0
|
|
20230605,120300,245992180,12150,12140,12150,12140,50
|
|
20230605,120200,245385170,12140,12140,12140,12140,1
|
|
20230605,120100,245373030,12140,12140,12150,12140,34
|
|
20230605,120000,244960170,12130,12130,12130,12130,0
|
|
20230605,115900,244960170,12130,12110,12130,12100,622
|
|
20230605,115800,237433710,12110,12110,12110,12110,11
|
|
20230605,115700,237300500,12150,12110,12170,12090,4746
|
|
20230605,115600,179822060,12110,12150,12150,12100,982
|
|
20230605,115500,167917920,12140,12140,12140,12140,0
|
|
20230605,115400,167917920,12140,12140,12140,12140,0
|
|
20230605,115300,167917920,12140,12150,12150,12130,1596
|
|
20230605,115200,148532870,12150,12160,12160,12150,252
|
|
20230605,115100,145468750,12160,12160,12160,12160,0
|
|
20230605,115000,145468750,12160,12160,12160,12160,0
|
|
20230605,114900,145468750,12160,12160,12160,12160,0
|
|
20230605,114800,145468750,12160,12160,12160,12160,0
|
|
20230605,114700,145468750,12160,12160,12160,12160,0
|
|
20230605,114600,145468750,12160,12160,12160,12160,0
|
|
20230605,114500,145468750,12160,12160,12160,12160,0
|
|
20230605,114400,145468750,12160,12160,12160,12160,0
|
|
20230605,114300,145468750,12160,12160,12160,12160,0
|
|
20230605,114200,145468750,12160,12160,12160,12160,0
|
|
20230605,114100,145468750,12160,12160,12160,12160,3
|
|
20230605,114000,145432270,12170,12170,12170,12170,0
|
|
20230605,113900,145432270,12170,12170,12170,12170,0
|
|
20230605,113800,145432270,12170,12170,12170,12170,0
|
|
20230605,113700,145432270,12170,12170,12170,12170,0
|
|
20230605,113600,145432270,12170,12170,12170,12170,0
|
|
20230605,113500,145432270,12170,12170,12170,12170,0
|
|
20230605,113400,145432270,12170,12170,12170,12170,0
|
|
20230605,113300,145432270,12170,12170,12170,12170,0
|
|
20230605,113200,145432270,12170,12170,12170,12170,0
|
|
20230605,113100,145432270,12170,12170,12170,12170,0
|
|
20230605,113000,145432270,12170,12170,12170,12170,0
|
|
20230605,112900,145432270,12170,12170,12170,12170,0
|
|
20230605,112800,145432270,12170,12170,12170,12170,0
|
|
20230605,112700,145432270,12170,12170,12170,12170,10
|
|
20230605,112600,145310570,12170,12170,12170,12170,0
|
|
20230605,112500,145310570,12170,12170,12170,12170,0
|
|
20230605,112400,145310570,12170,12170,12170,12170,1
|
|
20230605,112300,145298400,12160,12170,12170,12160,31
|
|
20230605,112200,144921240,12170,12170,12170,12170,0
|
|
20230605,112100,144921240,12170,12170,12170,12170,0
|
|
20230605,112000,144921240,12170,12170,12170,12170,164
|
|
20230605,111900,142925360,12180,12180,12180,12180,9
|
|
20230605,111800,142815740,12180,12180,12180,12180,10
|
|
20230605,111700,142693940,12180,12180,12180,12180,91
|
|
20230605,111600,141585560,12180,12180,12180,12180,0
|
|
20230605,111500,141585560,12180,12180,12180,12180,0
|
|
20230605,111400,141585560,12180,12180,12180,12180,0
|
|
20230605,111300,141585560,12180,12180,12180,12180,5
|
|
20230605,111200,141524660,12170,12170,12170,12170,0
|
|
20230605,111100,141524660,12170,12170,12170,12170,6
|
|
20230605,111000,141451640,12180,12180,12180,12180,0
|
|
20230605,110900,141451640,12180,12180,12180,12180,1
|
|
20230605,110800,141439460,12180,12180,12180,12180,41
|
|
20230605,110700,140940080,12180,12180,12180,12180,180
|
|
20230605,110600,138747680,12180,12180,12180,12180,0
|
|
20230605,110500,138747680,12180,12180,12180,12180,0
|
|
20230605,110400,138747680,12180,12180,12180,12180,0
|
|
20230605,110300,138747680,12180,12180,12180,12180,5
|
|
20230605,110200,138686780,12180,12180,12180,12180,0
|
|
20230605,110100,138686780,12180,12180,12180,12180,0
|
|
20230605,110000,138686780,12180,12180,12180,12180,0
|
|
20230605,105900,138686780,12180,12180,12180,12180,0
|
|
20230605,105800,138686780,12180,12180,12180,12180,246
|
|
20230605,105700,135690500,12180,12180,12180,12180,107
|
|
20230605,105600,134387240,12180,12180,12180,12180,0
|
|
20230605,105500,134387240,12180,12180,12180,12180,0
|
|
20230605,105400,134387240,12180,12180,12180,12180,0
|
|
20230605,105300,134387240,12180,12180,12180,12180,0
|
|
20230605,105200,134387240,12180,12180,12180,12180,0
|
|
20230605,105100,134387240,12180,12180,12180,12180,3
|
|
20230605,105000,134350700,12180,12180,12180,12180,0
|
|
20230605,104900,134350700,12180,12180,12180,12180,113
|
|
20230605,104800,132974360,12180,12180,12180,12180,405
|
|
20230605,104700,128041460,12180,12180,12180,12180,840
|
|
20230605,104600,117810260,12180,12180,12180,12180,471
|
|
20230605,104500,112073480,12180,12180,12180,12180,0
|
|
20230605,104400,112073480,12180,12180,12180,12180,0
|
|
20230605,104300,112073480,12180,12180,12180,12180,0
|
|
20230605,104200,112073480,12180,12180,12180,12180,3
|
|
20230605,104100,112036940,12180,12180,12180,12180,1
|
|
20230605,104000,112024760,12180,12180,12180,12180,1
|
|
20230605,103900,112012580,12180,12180,12180,12180,16
|
|
20230605,103800,111817700,12180,12180,12180,12180,0
|
|
20230605,103700,111817700,12180,12170,12180,12170,4
|
|
20230605,103600,111769010,12180,12180,12180,12180,0
|
|
20230605,103500,111769010,12180,12180,12180,12180,0
|
|
20230605,103400,111769010,12180,12180,12180,12180,0
|
|
20230605,103300,111769010,12180,12180,12180,12180,0
|
|
20230605,103200,111769010,12180,12180,12180,12180,0
|
|
20230605,103100,111769010,12180,12180,12180,12180,0
|
|
20230605,103000,111769010,12180,12170,12180,12170,2
|
|
20230605,102900,111744660,12180,12180,12180,12180,16
|
|
20230605,102800,111549780,12170,12170,12170,12170,142
|
|
20230605,102700,109821640,12170,12170,12170,12170,6
|
|
20230605,102600,109748620,12150,12180,12180,12150,175
|
|
20230605,102500,107619300,12180,12180,12180,12170,409
|
|
20230605,102400,102639800,12180,12180,12290,12180,499
|
|
20230605,102300,96561120,12180,12180,12180,12180,63
|
|
20230605,102200,95793780,12150,12150,12150,12150,0
|
|
20230605,102100,95793780,12150,12150,12150,12150,0
|
|
20230605,102000,95793780,12150,12150,12150,12150,0
|
|
20230605,101900,95793780,12150,12160,12160,12150,323
|
|
20230605,101800,91868540,12150,12180,12180,12150,2625
|
|
20230605,101700,59965280,12180,12180,12180,12180,314
|
|
20230605,101600,56140760,12180,12180,12190,12180,226
|
|
20230605,101500,53388070,12180,12170,12190,12160,312
|
|
20230605,101400,49588430,12180,12180,12180,12180,0
|
|
20230605,101300,49588430,12180,12180,12180,12180,0
|
|
20230605,101200,49588430,12180,12180,12180,12180,2
|
|
20230605,101100,49564070,12160,12170,12180,12160,2351
|
|
20230605,101000,20937880,12160,12160,12160,12160,0
|
|
20230605,100900,20937880,12160,12160,12160,12160,0
|
|
20230605,100800,20937880,12160,12160,12160,12160,0
|
|
20230605,100700,20937880,12160,12160,12160,12160,0
|
|
20230605,100600,20937880,12160,12160,12160,12160,0
|
|
20230605,100500,20937880,12160,12170,12170,12160,21
|
|
20230605,100400,20682420,12170,12170,12170,12170,0
|
|
20230605,100300,20682420,12170,12170,12170,12170,10
|
|
20230605,100200,20560720,12160,12160,12160,12160,0
|
|
20230605,100100,20560720,12160,12160,12160,12160,0
|
|
20230605,100000,20560720,12160,12160,12160,12160,13
|
|
20230605,095900,20402640,12170,12170,12170,12170,9
|
|
20230605,095800,20293110,12160,12160,12160,12160,0
|
|
20230605,095700,20293110,12160,12170,12170,12160,221
|
|
20230605,095600,17604040,12170,12170,12170,12170,0
|
|
20230605,095500,17604040,12170,12170,12170,12170,10
|
|
20230605,095400,17482340,12180,12180,12180,12180,0
|
|
20230605,095300,17482340,12180,12180,12180,12180,0
|
|
20230605,095200,17482340,12180,12180,12180,12180,50
|
|
20230605,095100,16873340,12180,12180,12180,12180,0
|
|
20230605,095000,16873340,12180,12180,12180,12180,1
|
|
20230605,094900,16861160,12180,12180,12180,12180,0
|
|
20230605,094800,16861160,12180,12180,12180,12180,0
|
|
20230605,094700,16861160,12180,12180,12180,12180,0
|
|
20230605,094600,16861160,12180,12180,12180,12180,0
|
|
20230605,094500,16861160,12180,12180,12180,12180,0
|
|
20230605,094400,16861160,12180,12180,12180,12180,0
|
|
20230605,094300,16861160,12180,12180,12180,12180,0
|
|
20230605,094200,16861160,12180,12180,12180,12180,0
|
|
20230605,094100,16861160,12180,12180,12180,12180,0
|
|
20230605,094000,16861160,12180,12180,12180,12180,0
|
|
20230605,093900,16861160,12180,12180,12180,12180,1
|
|
20230605,093800,16848980,12160,12160,12160,12160,0
|
|
20230605,093700,16848980,12160,12160,12160,12160,0
|
|
20230605,093600,16848980,12160,12160,12160,12160,38
|
|
20230605,093500,16386900,12160,12170,12170,12150,578
|
|
20230605,093400,9360260,12170,12170,12170,12170,0
|
|
20230605,093300,9360260,12170,12170,12170,12170,28
|
|
20230605,093200,9019500,12170,12170,12170,12170,0
|
|
20230605,093100,9019500,12170,12170,12170,12170,0
|
|
20230605,093000,9019500,12170,12170,12170,12170,0
|
|
20230605,092900,9019500,12170,12170,12170,12170,0
|
|
20230605,092800,9019500,12170,12170,12170,12170,556
|
|
20230605,092700,2252980,12180,12180,12180,12180,0
|
|
20230605,092600,2252980,12180,12180,12180,12180,0
|
|
20230605,092500,2252980,12180,12180,12180,12180,0
|
|
20230605,092400,2252980,12180,12180,12180,12180,90
|
|
20230605,092300,1156780,12180,12180,12180,12180,0
|
|
20230605,092200,1156780,12180,12180,12180,12180,0
|
|
20230605,092100,1156780,12180,12180,12180,12180,20
|
|
20230605,092000,913180,12180,12180,12180,12180,1
|
|
20230605,091900,901000,12180,12180,12180,12180,20
|
|
20230605,091800,657400,12180,12180,12180,12180,1
|
|
20230605,091700,645220,12180,12180,12180,12180,0
|
|
20230605,091600,645220,12180,12180,12180,12180,9
|
|
20230605,091500,535600,12180,12180,12180,12180,0
|
|
20230605,091400,535600,12180,12180,12180,12180,2
|
|
20230605,091300,511240,12170,12180,12180,12170,11
|
|
20230605,091200,377360,12180,12180,12180,12180,0
|
|
20230605,091100,377360,12180,12180,12180,12180,0
|
|
20230605,091000,377360,12180,12180,12180,12180,0
|
|
20230605,090900,377360,12180,12180,12180,12180,0
|
|
20230605,090800,377360,12180,12180,12180,12180,0
|
|
20230605,090700,377360,12180,12180,12180,12180,0
|
|
20230605,090600,377360,12180,12180,12180,12180,2
|
|
20230605,090500,353000,12180,12180,12180,12180,0
|
|
20230605,090400,353000,12180,12180,12180,12170,8
|
|
20230605,090300,255600,12170,12170,12170,12170,6
|
|
20230605,090200,182580,12180,12180,12180,12180,1
|
|
20230605,090100,170400,12180,12180,12180,12180,0
|
|
20230605,090000,170400,12180,12170,12180,12170,14
|