611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,190800,665891090,13180,13180,13180,13180,752
|
|
20230629,190700,665891090,13180,13180,13180,13180,0
|
|
20230629,190600,665891090,13180,13180,13180,13180,0
|
|
20230629,190500,665891090,13180,13180,13180,13180,0
|
|
20230629,190400,665891090,13180,13180,13180,13180,0
|
|
20230629,190300,665891090,13180,13180,13180,13180,0
|
|
20230629,190200,665891090,13180,13180,13180,13180,0
|
|
20230629,190100,665891090,13180,13180,13180,13180,0
|
|
20230629,190000,665891090,13180,13180,13180,13180,0
|
|
20230629,185900,665891090,13180,13180,13180,13180,0
|
|
20230629,185800,665891090,13180,13180,13180,13180,0
|
|
20230629,185700,665891090,13180,13180,13180,13180,0
|
|
20230629,185600,665891090,13180,13180,13180,13180,0
|
|
20230629,185500,665891090,13180,13180,13180,13180,0
|
|
20230629,185400,665891090,13180,13180,13180,13180,0
|
|
20230629,185300,665891090,13180,13180,13180,13180,0
|
|
20230629,185200,665891090,13180,13180,13180,13180,0
|
|
20230629,185100,665891090,13180,13180,13180,13180,0
|
|
20230629,185000,665891090,13180,13180,13180,13180,0
|
|
20230629,184900,665891090,13180,13180,13180,13180,0
|
|
20230629,184800,665891090,13180,13180,13180,13180,0
|
|
20230629,184700,665891090,13180,13180,13180,13180,0
|
|
20230629,184600,665891090,13180,13180,13180,13180,0
|
|
20230629,184500,665891090,13180,13180,13180,13180,0
|
|
20230629,184400,665891090,13180,13180,13180,13180,0
|
|
20230629,184300,665891090,13180,13180,13180,13180,0
|
|
20230629,184200,665891090,13180,13180,13180,13180,0
|
|
20230629,184100,665891090,13180,13180,13180,13180,0
|
|
20230629,184000,665891090,13180,13180,13180,13180,0
|
|
20230629,183900,665891090,13180,13180,13180,13180,0
|
|
20230629,183800,665891090,13180,13180,13180,13180,752
|
|
20230629,183700,665891090,13180,13180,13180,13180,0
|
|
20230629,183600,665891090,13180,13180,13180,13180,0
|
|
20230629,183500,665891090,13180,13180,13180,13180,0
|
|
20230629,183400,665891090,13180,13180,13180,13180,0
|
|
20230629,183300,665891090,13180,13180,13180,13180,0
|
|
20230629,183200,665891090,13180,13180,13180,13180,0
|
|
20230629,183100,665891090,13180,13180,13180,13180,0
|
|
20230629,183000,665891090,13180,13180,13180,13180,0
|
|
20230629,182900,665891090,13180,13180,13180,13180,0
|
|
20230629,182800,665891090,13180,13180,13180,13180,0
|
|
20230629,182700,665891090,13180,13180,13180,13180,0
|
|
20230629,182600,665891090,13180,13180,13180,13180,0
|
|
20230629,182500,665891090,13180,13180,13180,13180,0
|
|
20230629,182400,665891090,13180,13180,13180,13180,0
|
|
20230629,182300,665891090,13180,13180,13180,13180,0
|
|
20230629,182200,665891090,13180,13180,13180,13180,0
|
|
20230629,182100,665891090,13180,13180,13180,13180,0
|
|
20230629,182000,665891090,13180,13180,13180,13180,0
|
|
20230629,181900,665891090,13180,13180,13180,13180,0
|
|
20230629,181800,665891090,13180,13180,13180,13180,0
|
|
20230629,181700,665891090,13180,13180,13180,13180,0
|
|
20230629,181600,665891090,13180,13180,13180,13180,0
|
|
20230629,181500,665891090,13180,13180,13180,13180,0
|
|
20230629,181400,665891090,13180,13180,13180,13180,0
|
|
20230629,181300,665891090,13180,13180,13180,13180,0
|
|
20230629,181200,665891090,13180,13180,13180,13180,0
|
|
20230629,181100,665891090,13180,13180,13180,13180,0
|
|
20230629,181000,665891090,13180,13180,13180,13180,0
|
|
20230629,180900,665891090,13180,13180,13180,13180,0
|
|
20230629,180800,665891090,13180,13180,13180,13180,752
|
|
20230629,180700,665891090,13180,13180,13180,13180,0
|
|
20230629,180600,665891090,13180,13180,13180,13180,0
|
|
20230629,180500,665891090,13180,13180,13180,13180,0
|
|
20230629,180400,665891090,13180,13180,13180,13180,0
|
|
20230629,180300,665891090,13180,13180,13180,13180,0
|
|
20230629,180200,665891090,13180,13180,13180,13180,0
|
|
20230629,180100,665891090,13180,13180,13180,13180,0
|
|
20230629,180000,665891090,13180,13180,13180,13180,0
|
|
20230629,175900,665891090,13180,13180,13180,13180,0
|
|
20230629,175800,665891090,13180,13180,13180,13180,0
|
|
20230629,175700,665891090,13180,13180,13180,13180,0
|
|
20230629,175600,665891090,13180,13180,13180,13180,0
|
|
20230629,175500,665891090,13180,13180,13180,13180,0
|
|
20230629,175400,665891090,13180,13180,13180,13180,0
|
|
20230629,175300,665891090,13180,13180,13180,13180,0
|
|
20230629,175200,665891090,13180,13180,13180,13180,0
|
|
20230629,175100,665891090,13180,13180,13180,13180,0
|
|
20230629,175000,665891090,13180,13180,13180,13180,0
|
|
20230629,174900,665891090,13180,13180,13180,13180,0
|
|
20230629,174800,665891090,13180,13180,13180,13180,0
|
|
20230629,174700,665891090,13180,13180,13180,13180,0
|
|
20230629,174600,665891090,13180,13180,13180,13180,0
|
|
20230629,174500,665891090,13180,13180,13180,13180,0
|
|
20230629,174400,665891090,13180,13180,13180,13180,0
|
|
20230629,174300,665891090,13180,13180,13180,13180,0
|
|
20230629,174200,665891090,13180,13180,13180,13180,0
|
|
20230629,174100,665891090,13180,13180,13180,13180,0
|
|
20230629,174000,665891090,13180,13180,13180,13180,0
|
|
20230629,173900,665891090,13180,13180,13180,13180,0
|
|
20230629,173800,665891090,13180,13180,13180,13180,752
|
|
20230629,173700,665891090,13180,13180,13180,13180,0
|
|
20230629,173600,665891090,13180,13180,13180,13180,0
|
|
20230629,173500,665891090,13180,13180,13180,13180,0
|
|
20230629,173400,665891090,13180,13180,13180,13180,0
|
|
20230629,173300,665891090,13180,13180,13180,13180,0
|
|
20230629,173200,665891090,13180,13180,13180,13180,0
|
|
20230629,173100,665891090,13180,13180,13180,13180,0
|
|
20230629,173000,665891090,13180,13180,13180,13180,0
|
|
20230629,172900,665891090,13180,13180,13180,13180,0
|
|
20230629,172800,665891090,13180,13180,13180,13180,0
|
|
20230629,172700,665891090,13180,13180,13180,13180,0
|
|
20230629,172600,665891090,13180,13180,13180,13180,0
|
|
20230629,172500,665891090,13180,13180,13180,13180,0
|
|
20230629,172400,665891090,13180,13180,13180,13180,0
|
|
20230629,172300,665891090,13180,13180,13180,13180,0
|
|
20230629,172200,665891090,13180,13180,13180,13180,0
|
|
20230629,172100,665891090,13180,13180,13180,13180,0
|
|
20230629,172000,665891090,13180,13180,13180,13180,0
|
|
20230629,171900,665891090,13180,13180,13180,13180,0
|
|
20230629,171800,665891090,13180,13180,13180,13180,0
|
|
20230629,171700,665891090,13180,13180,13180,13180,0
|
|
20230629,171600,665891090,13180,13180,13180,13180,0
|
|
20230629,171500,665891090,13180,13180,13180,13180,0
|
|
20230629,171400,665891090,13180,13180,13180,13180,0
|
|
20230629,171300,665891090,13180,13180,13180,13180,0
|
|
20230629,171200,665891090,13180,13180,13180,13180,0
|
|
20230629,171100,665891090,13180,13180,13180,13180,0
|
|
20230629,171000,665891090,13180,13180,13180,13180,0
|
|
20230629,170900,665891090,13180,13180,13180,13180,0
|
|
20230629,170800,665891090,13180,13180,13180,13180,752
|
|
20230629,170700,665891090,13180,13180,13180,13180,0
|
|
20230629,170600,665891090,13180,13180,13180,13180,0
|
|
20230629,170500,665891090,13180,13180,13180,13180,0
|
|
20230629,170400,665891090,13180,13180,13180,13180,0
|
|
20230629,170300,665891090,13180,13180,13180,13180,0
|
|
20230629,170200,665891090,13180,13180,13180,13180,0
|
|
20230629,170100,665891090,13180,13180,13180,13180,0
|
|
20230629,170000,665891090,13180,13180,13180,13180,0
|
|
20230629,165900,665891090,13180,13180,13180,13180,0
|
|
20230629,165800,665891090,13180,13180,13180,13180,0
|
|
20230629,165700,665891090,13180,13180,13180,13180,0
|
|
20230629,165600,665891090,13180,13180,13180,13180,0
|
|
20230629,165500,665891090,13180,13180,13180,13180,0
|
|
20230629,165400,665891090,13180,13180,13180,13180,0
|
|
20230629,165300,665891090,13180,13180,13180,13180,0
|
|
20230629,165200,665891090,13180,13180,13180,13180,0
|
|
20230629,165100,665891090,13180,13180,13180,13180,0
|
|
20230629,165000,665891090,13180,13180,13180,13180,0
|
|
20230629,164900,665891090,13180,13180,13180,13180,0
|
|
20230629,164800,665891090,13180,13180,13180,13180,0
|
|
20230629,164700,665891090,13180,13180,13180,13180,0
|
|
20230629,164600,665891090,13180,13180,13180,13180,0
|
|
20230629,164500,665891090,13180,13180,13180,13180,0
|
|
20230629,164400,665891090,13180,13180,13180,13180,0
|
|
20230629,164300,665891090,13180,13180,13180,13180,0
|
|
20230629,164200,665891090,13180,13180,13180,13180,0
|
|
20230629,164100,665891090,13180,13180,13180,13180,0
|
|
20230629,164000,665891090,13180,13180,13180,13180,0
|
|
20230629,163900,665891090,13180,13180,13180,13180,0
|
|
20230629,163800,665891090,13180,13180,13180,13180,752
|
|
20230629,163700,665891090,13180,13180,13180,13180,0
|
|
20230629,163600,665891090,13180,13180,13180,13180,0
|
|
20230629,163500,665891090,13180,13180,13180,13180,0
|
|
20230629,163400,665891090,13180,13180,13180,13180,0
|
|
20230629,163300,665891090,13180,13180,13180,13180,0
|
|
20230629,163200,665891090,13180,13180,13180,13180,0
|
|
20230629,163100,665891090,13180,13180,13180,13180,0
|
|
20230629,163000,665891090,13180,13180,13180,13180,0
|
|
20230629,162900,665891090,13180,13180,13180,13180,0
|
|
20230629,162800,665891090,13180,13180,13180,13180,0
|
|
20230629,162700,665891090,13180,13180,13180,13180,0
|
|
20230629,162600,665891090,13180,13180,13180,13180,0
|
|
20230629,162500,665891090,13180,13180,13180,13180,0
|
|
20230629,162400,665891090,13180,13180,13180,13180,0
|
|
20230629,162300,665891090,13180,13180,13180,13180,0
|
|
20230629,162200,665891090,13180,13180,13180,13180,0
|
|
20230629,162100,665891090,13180,13180,13180,13180,0
|
|
20230629,162000,665891090,13180,13180,13180,13180,0
|
|
20230629,161900,665891090,13180,13180,13180,13180,0
|
|
20230629,161800,665891090,13180,13180,13180,13180,0
|
|
20230629,161700,665891090,13180,13180,13180,13180,0
|
|
20230629,161600,665891090,13180,13180,13180,13180,0
|
|
20230629,161500,665891090,13180,13180,13180,13180,0
|
|
20230629,161400,665891090,13180,13180,13180,13180,0
|
|
20230629,161300,665891090,13180,13180,13180,13180,0
|
|
20230629,161200,665891090,13180,13180,13180,13180,0
|
|
20230629,161100,665891090,13180,13180,13180,13180,0
|
|
20230629,161000,665891090,13180,13180,13180,13180,0
|
|
20230629,160900,665891090,13180,13180,13180,13180,0
|
|
20230629,160800,665891090,13180,13180,13180,13180,752
|
|
20230629,160700,665891090,13180,13180,13180,13180,0
|
|
20230629,160600,665891090,13180,13180,13180,13180,0
|
|
20230629,160500,665891090,13180,13180,13180,13180,0
|
|
20230629,160400,665891090,13180,13180,13180,13180,0
|
|
20230629,160300,665891090,13180,13180,13180,13180,0
|
|
20230629,160200,665891090,13180,13180,13180,13180,0
|
|
20230629,160100,665891090,13180,13180,13180,13180,0
|
|
20230629,160000,665891090,13180,13180,13180,13180,0
|
|
20230629,155900,665891090,13180,13180,13180,13180,0
|
|
20230629,155800,665891090,13180,13180,13180,13180,0
|
|
20230629,155700,665891090,13180,13180,13180,13180,0
|
|
20230629,155600,665891090,13180,13180,13180,13180,0
|
|
20230629,155500,665891090,13180,13180,13180,13180,0
|
|
20230629,155400,665891090,13180,13180,13180,13180,0
|
|
20230629,155300,665891090,13180,13180,13180,13180,0
|
|
20230629,155200,665891090,13180,13180,13180,13180,0
|
|
20230629,155100,665891090,13180,13180,13180,13180,0
|
|
20230629,155000,665891090,13180,13180,13180,13180,0
|
|
20230629,154900,665891090,13180,13180,13180,13180,0
|
|
20230629,154800,665891090,13180,13180,13180,13180,0
|
|
20230629,154700,665891090,13180,13180,13180,13180,0
|
|
20230629,154600,665891090,13180,13180,13180,13180,0
|
|
20230629,154500,665891090,13180,13180,13180,13180,0
|
|
20230629,154400,665891090,13180,13180,13180,13180,0
|
|
20230629,154300,665891090,13180,13180,13180,13180,0
|
|
20230629,154200,665891090,13180,13180,13180,13180,0
|
|
20230629,154100,665891090,13180,13180,13180,13180,0
|
|
20230629,154000,665891090,13180,13180,13180,13180,0
|
|
20230629,153900,665891090,13180,13180,13180,13180,0
|
|
20230629,153800,665891090,13180,13180,13180,13180,752
|
|
20230629,153700,665891090,13180,13180,13180,13180,0
|
|
20230629,153600,665891090,13180,13180,13180,13180,0
|
|
20230629,153500,665891090,13180,13180,13180,13180,0
|
|
20230629,153400,665891090,13180,13180,13180,13180,0
|
|
20230629,153300,665891090,13180,13180,13180,13180,0
|
|
20230629,153200,665891090,13180,13180,13180,13180,0
|
|
20230629,153100,665891090,13180,13180,13180,13180,0
|
|
20230629,153000,665891090,13180,13180,13180,13180,752
|
|
20230629,152900,655979730,13200,13200,13200,13200,0
|
|
20230629,152800,655979730,13200,13200,13200,13200,0
|
|
20230629,152700,655979730,13200,13200,13200,13200,0
|
|
20230629,152600,655979730,13200,13200,13200,13200,0
|
|
20230629,152500,655979730,13200,13200,13200,13200,0
|
|
20230629,152400,655979730,13200,13200,13200,13200,0
|
|
20230629,152300,655979730,13200,13200,13200,13200,0
|
|
20230629,152200,655979730,13200,13200,13200,13200,0
|
|
20230629,152100,655979730,13200,13200,13200,13200,0
|
|
20230629,152000,655979730,13200,13200,13200,13200,0
|
|
20230629,151900,655979730,13200,13200,13200,13200,180
|
|
20230629,151800,653603730,13200,13190,13200,13190,21
|
|
20230629,151700,653326580,13190,13190,13190,13190,139
|
|
20230629,151600,651493170,13180,13180,13180,13180,0
|
|
20230629,151500,651493170,13180,13180,13180,13180,1
|
|
20230629,151400,651479990,13180,13180,13180,13180,0
|
|
20230629,151300,651479990,13180,13180,13180,13180,155
|
|
20230629,151200,649437090,13180,13180,13180,13180,350
|
|
20230629,151100,644824090,13170,13170,13170,13170,0
|
|
20230629,151000,644824090,13170,13180,13180,13170,619
|
|
20230629,150900,636670670,13180,13190,13190,13180,1251
|
|
20230629,150800,620181240,13190,13190,13190,13190,0
|
|
20230629,150700,620181240,13190,13190,13190,13190,80
|
|
20230629,150600,619126040,13190,13190,13190,13190,1
|
|
20230629,150500,619112850,13200,13200,13200,13200,1
|
|
20230629,150400,619099650,13190,13190,13190,13190,31
|
|
20230629,150300,618690760,13200,13200,13200,13200,0
|
|
20230629,150200,618690760,13200,13200,13200,13200,60
|
|
20230629,150100,617898760,13200,13200,13200,13200,1
|
|
20230629,150000,617885560,13220,13220,13220,13220,0
|
|
20230629,145900,617885560,13220,13220,13220,13220,1
|
|
20230629,145800,617872340,13200,13200,13200,13200,8
|
|
20230629,145700,617766740,13200,13200,13200,13200,0
|
|
20230629,145600,617766740,13200,13200,13200,13200,0
|
|
20230629,145500,617766740,13200,13200,13200,13200,1500
|
|
20230629,145400,597966740,13210,13210,13210,13210,108
|
|
20230629,145300,596540060,13220,13220,13220,13220,0
|
|
20230629,145200,596540060,13220,13220,13220,13220,0
|
|
20230629,145100,596540060,13220,13220,13220,13220,100
|
|
20230629,145000,595218060,13210,13220,13220,13210,1162
|
|
20230629,144900,579865400,13220,13220,13220,13220,31
|
|
20230629,144800,579455580,13220,13220,13220,13220,0
|
|
20230629,144700,579455580,13220,13220,13220,13220,0
|
|
20230629,144600,579455580,13220,13220,13220,13220,0
|
|
20230629,144500,579455580,13220,13220,13220,13220,0
|
|
20230629,144400,579455580,13220,13220,13220,13220,10
|
|
20230629,144300,579323380,13230,13230,13230,13230,0
|
|
20230629,144200,579323380,13230,13230,13230,13230,15
|
|
20230629,144100,579124930,13220,13220,13220,13220,0
|
|
20230629,144000,579124930,13220,13220,13220,13220,0
|
|
20230629,143900,579124930,13220,13220,13220,13220,0
|
|
20230629,143800,579124930,13220,13230,13230,13220,94
|
|
20230629,143700,577881730,13240,13240,13240,13240,0
|
|
20230629,143600,577881730,13240,13240,13240,13240,0
|
|
20230629,143500,577881730,13240,13240,13240,13240,53
|
|
20230629,143400,577180010,13240,13240,13240,13240,0
|
|
20230629,143300,577180010,13240,13220,13240,13220,11
|
|
20230629,143200,577034390,13240,13240,13240,13240,0
|
|
20230629,143100,577034390,13240,13240,13240,13240,1
|
|
20230629,143000,577021150,13240,13240,13240,13240,0
|
|
20230629,142900,577021150,13240,13240,13240,13240,34
|
|
20230629,142800,576570990,13240,13240,13240,13240,0
|
|
20230629,142700,576570990,13240,13240,13240,13240,16
|
|
20230629,142600,576359150,13250,13250,13250,13250,52
|
|
20230629,142500,575670150,13250,13250,13250,13250,0
|
|
20230629,142400,575670150,13250,13250,13250,13250,0
|
|
20230629,142300,575670150,13250,13250,13250,13250,36
|
|
20230629,142200,575193150,13250,13250,13250,13250,1
|
|
20230629,142100,575179900,13250,13250,13250,13250,0
|
|
20230629,142000,575179900,13250,13250,13250,13250,0
|
|
20230629,141900,575179900,13250,13250,13250,13250,0
|
|
20230629,141800,575179900,13250,13250,13250,13250,0
|
|
20230629,141700,575179900,13250,13250,13250,13250,0
|
|
20230629,141600,575179900,13250,13250,13250,13250,0
|
|
20230629,141500,575179900,13250,13250,13250,13250,0
|
|
20230629,141400,575179900,13250,13250,13250,13250,0
|
|
20230629,141300,575179900,13250,13250,13250,13250,0
|
|
20230629,141200,575179900,13250,13250,13250,13250,0
|
|
20230629,141100,575179900,13250,13250,13250,13250,38
|
|
20230629,141000,574676400,13250,13250,13250,13250,0
|
|
20230629,140900,574676400,13250,13250,13250,13250,30
|
|
20230629,140800,574278900,13220,13250,13250,13220,7
|
|
20230629,140700,574186330,13240,13230,13240,13230,112
|
|
20230629,140600,572704510,13230,13230,13230,13230,0
|
|
20230629,140500,572704510,13230,13230,13230,13230,1
|
|
20230629,140400,572691280,13230,13230,13230,13230,10
|
|
20230629,140300,572558980,13230,13230,13230,13230,0
|
|
20230629,140200,572558980,13230,13230,13230,13230,0
|
|
20230629,140100,572558980,13230,13230,13230,13230,0
|
|
20230629,140000,572558980,13230,13220,13230,13220,3
|
|
20230629,135900,572519310,13230,13230,13230,13230,1
|
|
20230629,135800,572506080,13230,13230,13230,13230,0
|
|
20230629,135700,572506080,13230,13230,13230,13230,0
|
|
20230629,135600,572506080,13230,13230,13230,13230,0
|
|
20230629,135500,572506080,13230,13230,13230,13230,2
|
|
20230629,135400,572479620,13220,13230,13230,13220,116
|
|
20230629,135300,570945780,13230,13230,13230,13230,3
|
|
20230629,135200,570906090,13240,13240,13240,13240,2
|
|
20230629,135100,570879610,13240,13240,13240,13240,42
|
|
20230629,135000,570323530,13240,13240,13240,13240,5
|
|
20230629,134900,570257330,13240,13240,13240,13240,0
|
|
20230629,134800,570257330,13240,13240,13240,13240,0
|
|
20230629,134700,570257330,13240,13240,13240,13240,0
|
|
20230629,134600,570257330,13240,13240,13240,13240,2
|
|
20230629,134500,570230850,13250,13250,13250,13250,0
|
|
20230629,134400,570230850,13250,13250,13250,13250,5
|
|
20230629,134300,570164600,13250,13250,13250,13250,0
|
|
20230629,134200,570164600,13250,13250,13250,13250,0
|
|
20230629,134100,570164600,13250,13250,13250,13250,0
|
|
20230629,134000,570164600,13250,13250,13250,13250,0
|
|
20230629,133900,570164600,13250,13250,13250,13250,0
|
|
20230629,133800,570164600,13250,13250,13250,13250,0
|
|
20230629,133700,570164600,13250,13250,13250,13250,1
|
|
20230629,133600,570151350,13210,13210,13210,13210,0
|
|
20230629,133500,570151350,13210,13210,13210,13210,0
|
|
20230629,133400,570151350,13210,13210,13210,13210,0
|
|
20230629,133300,570151350,13210,13210,13210,13210,0
|
|
20230629,133200,570151350,13210,13240,13240,13210,696
|
|
20230629,133100,560953740,13270,13270,13270,13270,0
|
|
20230629,133000,560953740,13270,13260,13270,13250,23
|
|
20230629,132900,560648580,13270,13270,13270,13270,0
|
|
20230629,132800,560648580,13270,13270,13270,13270,13
|
|
20230629,132700,560476070,13260,13260,13260,13260,40
|
|
20230629,132600,559945670,13260,13260,13260,13260,0
|
|
20230629,132500,559945670,13260,13260,13260,13260,0
|
|
20230629,132400,559945670,13260,13260,13260,13260,0
|
|
20230629,132300,559945670,13260,13260,13260,13260,3
|
|
20230629,132200,559905890,13260,13260,13260,13260,0
|
|
20230629,132100,559905890,13260,13260,13260,13260,2
|
|
20230629,132000,559879370,13250,13250,13250,13250,0
|
|
20230629,131900,559879370,13250,13250,13250,13250,0
|
|
20230629,131800,559879370,13250,13250,13250,13250,0
|
|
20230629,131700,559879370,13250,13250,13250,13250,0
|
|
20230629,131600,559879370,13250,13250,13250,13250,0
|
|
20230629,131500,559879370,13250,13250,13250,13250,0
|
|
20230629,131400,559879370,13250,13250,13250,13250,30
|
|
20230629,131300,559481870,13230,13230,13230,13230,0
|
|
20230629,131200,559481870,13230,13230,13230,13230,0
|
|
20230629,131100,559481870,13230,13230,13230,13230,0
|
|
20230629,131000,559481870,13230,13230,13230,13230,0
|
|
20230629,130900,559481870,13230,13230,13230,13230,0
|
|
20230629,130800,559481870,13230,13230,13230,13230,0
|
|
20230629,130700,559481870,13230,13230,13230,13230,0
|
|
20230629,130600,559481870,13230,13230,13230,13230,0
|
|
20230629,130500,559481870,13230,13230,13230,13230,0
|
|
20230629,130400,559481870,13230,13230,13230,13230,1
|
|
20230629,130300,559468640,13220,13220,13220,13220,0
|
|
20230629,130200,559468640,13220,13220,13220,13220,0
|
|
20230629,130100,559468640,13220,13220,13220,13220,0
|
|
20230629,130000,559468640,13220,13190,13220,13190,105
|
|
20230629,125900,558081490,13200,13200,13200,13200,1694
|
|
20230629,125800,535720690,13200,13200,13200,13200,0
|
|
20230629,125700,535720690,13200,13200,13200,13200,0
|
|
20230629,125600,535720690,13200,13200,13200,13200,0
|
|
20230629,125500,535720690,13200,13200,13200,13200,22
|
|
20230629,125400,535430290,13190,13190,13190,13190,0
|
|
20230629,125300,535430290,13190,13190,13190,13190,0
|
|
20230629,125200,535430290,13190,13190,13190,13190,0
|
|
20230629,125100,535430290,13190,13190,13190,13190,0
|
|
20230629,125000,535430290,13190,13180,13190,13180,143
|
|
20230629,124900,533544640,13170,13170,13170,13170,0
|
|
20230629,124800,533544640,13170,13170,13170,13170,4
|
|
20230629,124700,533491960,13170,13170,13170,13170,0
|
|
20230629,124600,533491960,13170,13170,13170,13170,802
|
|
20230629,124500,522929620,13170,13170,13170,13170,0
|
|
20230629,124400,522929620,13170,13170,13170,13170,0
|
|
20230629,124300,522929620,13170,13170,13170,13170,0
|
|
20230629,124200,522929620,13170,13170,13170,13170,1
|
|
20230629,124100,522916450,13170,13170,13170,13170,15
|
|
20230629,124000,522718900,13170,13170,13170,13170,0
|
|
20230629,123900,522718900,13170,13170,13170,13170,30
|
|
20230629,123800,522323800,13190,13190,13190,13190,0
|
|
20230629,123700,522323800,13190,13180,13190,13180,22
|
|
20230629,123600,522033660,13180,13180,13180,13180,0
|
|
20230629,123500,522033660,13180,13180,13180,13180,0
|
|
20230629,123400,522033660,13180,13170,13180,13170,2
|
|
20230629,123300,522007310,13180,13180,13180,13180,50
|
|
20230629,123200,521348310,13180,13180,13180,13180,0
|
|
20230629,123100,521348310,13180,13180,13180,13180,20
|
|
20230629,123000,521084710,13180,13180,13180,13180,20
|
|
20230629,122900,520821110,13180,13180,13180,13180,17
|
|
20230629,122800,520597050,13180,13160,13180,13160,615
|
|
20230629,122700,512491690,13160,13160,13160,13160,20
|
|
20230629,122600,512228490,13160,13180,13180,13160,17
|
|
20230629,122500,512004750,13160,13160,13160,13160,20
|
|
20230629,122400,511741550,13160,13170,13170,13160,23
|
|
20230629,122300,511438770,13160,13170,13170,13160,15
|
|
20230629,122200,511241320,13160,13170,13170,13160,17
|
|
20230629,122100,511017490,13170,13170,13180,13170,187
|
|
20230629,122000,508554690,13170,13170,13170,13170,0
|
|
20230629,121900,508554690,13170,13170,13170,13170,37
|
|
20230629,121800,508067400,13170,13170,13170,13170,0
|
|
20230629,121700,508067400,13170,13170,13180,13170,41
|
|
20230629,121600,507527390,13160,13160,13160,13160,0
|
|
20230629,121500,507527390,13160,13170,13180,13160,37
|
|
20230629,121400,507040350,13160,13160,13160,13160,17
|
|
20230629,121300,506816630,13170,13160,13170,13160,277
|
|
20230629,121200,503168740,13160,13160,13160,13160,17
|
|
20230629,121100,502945020,13160,13160,13160,13160,0
|
|
20230629,121000,502945020,13160,13160,13160,13160,61
|
|
20230629,120900,502142260,13160,13160,13160,13160,0
|
|
20230629,120800,502142260,13160,13170,13170,13160,137
|
|
20230629,120700,500338340,13170,13160,13170,13160,42
|
|
20230629,120600,499785370,13160,13170,13170,13160,31
|
|
20230629,120500,499377300,13160,13170,13170,13160,26
|
|
20230629,120400,499035040,13160,13180,13180,13160,102
|
|
20230629,120300,497691820,13180,13170,13180,13170,24
|
|
20230629,120200,497375670,13170,13180,13180,13170,13
|
|
20230629,120100,497204430,13170,13180,13180,13170,19
|
|
20230629,120000,496954170,13170,13170,13170,13170,36
|
|
20230629,115900,496480050,13180,13180,13180,13180,8
|
|
20230629,115800,496374610,13170,13170,13170,13170,27
|
|
20230629,115700,496019020,13180,13180,13180,13180,99
|
|
20230629,115600,494714200,13170,13170,13170,13170,37
|
|
20230629,115500,494226910,13180,13180,13180,13180,1
|
|
20230629,115400,494213730,13170,13170,13170,13170,43
|
|
20230629,115300,493647420,13180,13160,13180,13160,22
|
|
20230629,115200,493357830,13160,13160,13160,13160,0
|
|
20230629,115100,493357830,13160,13170,13170,13160,42
|
|
20230629,115000,492805060,13170,13170,13170,13170,20
|
|
20230629,114900,492541660,13160,13170,13170,13160,74
|
|
20230629,114800,491567470,13170,13170,13170,13170,5
|
|
20230629,114700,491501620,13160,13170,13170,13160,159
|
|
20230629,114600,489407960,13170,13170,13170,13170,17
|
|
20230629,114500,489184070,13170,13170,13170,13170,20
|
|
20230629,114400,488920670,13170,13180,13180,13170,43
|
|
20230629,114300,488354160,13170,13170,13170,13170,24
|
|
20230629,114200,488038080,13170,13170,13170,13170,23
|
|
20230629,114100,487735170,13170,13170,13170,13170,20
|
|
20230629,114000,487471770,13180,13170,13180,13170,24
|
|
20230629,113900,487155680,13170,13170,13180,13170,50
|
|
20230629,113800,486497110,13180,13180,13180,13180,10
|
|
20230629,113700,486365310,13180,13170,13180,13170,37
|
|
20230629,113600,485877920,13190,13190,13190,13190,1
|
|
20230629,113500,485864730,13190,13190,13200,13190,41
|
|
20230629,113400,485323740,13190,13180,13190,13180,50
|
|
20230629,113300,484664310,13170,13170,13170,13170,22
|
|
20230629,113200,484374570,13170,13170,13170,13170,38
|
|
20230629,113100,483874110,13180,13180,13180,13180,5
|
|
20230629,113000,483808210,13180,13190,13190,13180,132
|
|
20230629,112900,482067620,13200,13200,13200,13200,93
|
|
20230629,112800,480840020,13200,13200,13200,13200,36
|
|
20230629,112700,480364820,13200,13200,13200,13200,0
|
|
20230629,112600,480364820,13200,13200,13200,13200,52
|
|
20230629,112500,479678420,13190,13190,13190,13190,110
|
|
20230629,112400,478227520,13200,13190,13200,13190,133
|
|
20230629,112300,476473120,13200,13200,13200,13200,47
|
|
20230629,112200,475852720,13210,13210,13210,13200,26
|
|
20230629,112100,475509360,13240,13240,13240,13240,1
|
|
20230629,112000,475496120,13250,13190,13250,13180,435
|
|
20230629,111900,469751460,13190,13190,13190,13180,153
|
|
20230629,111800,467733990,13190,13190,13190,13190,30
|
|
20230629,111700,467338290,13200,13200,13200,13190,27
|
|
20230629,111600,466982050,13200,13200,13200,13190,94
|
|
20230629,111500,465741420,13200,13200,13200,13200,42
|
|
20230629,111400,465187020,13210,13220,13220,13200,343
|
|
20230629,111300,460656280,13220,13200,13220,13200,269
|
|
20230629,111200,457100660,13200,13220,13220,13200,592
|
|
20230629,111100,449285360,13210,13210,13210,13210,26
|
|
20230629,111000,448941900,13210,13210,13210,13210,517
|
|
20230629,110900,442112330,13210,13230,13230,13210,187
|
|
20230629,110800,439641790,13230,13240,13250,13230,66
|
|
20230629,110700,438768420,13230,13220,13230,13220,52
|
|
20230629,110600,438080820,13230,13230,13230,13220,249
|
|
20230629,110500,434788000,13230,13230,13230,13230,10
|
|
20230629,110400,434655700,13240,13270,13270,13240,13880
|
|
20230629,110300,250615700,13280,13260,13280,13260,65
|
|
20230629,110200,249753650,13260,13260,13260,13260,16
|
|
20230629,110100,249541490,13270,13260,13270,13260,96
|
|
20230629,110000,248268430,13260,13260,13260,13260,77
|
|
20230629,105900,247247410,13260,13260,13260,13260,42
|
|
20230629,105800,246690490,13260,13270,13270,13260,166
|
|
20230629,105700,244489240,13260,13270,13270,13260,7
|
|
20230629,105600,244396410,13270,13270,13270,13270,14
|
|
20230629,105500,244210630,13270,13260,13270,13260,157
|
|
20230629,105400,242127410,13260,13260,13260,13260,20
|
|
20230629,105300,241862210,13260,13260,13260,13260,161
|
|
20230629,105200,239727350,13260,13260,13260,13260,274
|
|
20230629,105100,236094110,13260,13270,13270,13260,5358
|
|
20230629,105000,165046870,13260,13270,13270,13260,22
|
|
20230629,104900,164755130,13260,13260,13260,13260,33
|
|
20230629,104800,164317550,13260,13260,13260,13260,42
|
|
20230629,104700,163760630,13260,13280,13280,13260,46
|
|
20230629,104600,163149910,13280,13280,13280,13280,55
|
|
20230629,104500,162419510,13280,13260,13280,13260,160
|
|
20230629,104400,160295190,13270,13260,13270,13260,61
|
|
20230629,104300,159486030,13260,13260,13270,13260,322
|
|
20230629,104200,155214850,13260,13270,13270,13260,371
|
|
20230629,104100,150294390,13270,13270,13270,13270,23
|
|
20230629,104000,149989180,13270,13270,13270,13260,34
|
|
20230629,103900,149538250,13260,13260,13260,13260,6
|
|
20230629,103800,149458690,13270,13280,13280,13270,675
|
|
20230629,103700,140501390,13270,13280,13280,13270,212
|
|
20230629,103600,137686100,13280,13280,13280,13280,6
|
|
20230629,103500,137606420,13280,13290,13290,13280,627
|
|
20230629,103400,129278710,13310,13300,13310,13300,40
|
|
20230629,103300,128746610,13320,13320,13320,13320,0
|
|
20230629,103200,128746610,13320,13330,13330,13320,83
|
|
20230629,103100,127641040,13330,13300,13330,13300,327
|
|
20230629,103000,123285260,13290,13280,13290,13280,105
|
|
20230629,102900,121889830,13280,13280,13280,13280,55
|
|
20230629,102800,121159430,13280,13280,13280,13280,19
|
|
20230629,102700,120907110,13280,13280,13280,13280,527
|
|
20230629,102600,113908550,13290,13290,13290,13290,9
|
|
20230629,102500,113788940,13290,13290,13300,13290,28
|
|
20230629,102400,113416600,13290,13290,13290,13290,1
|
|
20230629,102300,113403310,13280,13280,13280,13280,0
|
|
20230629,102200,113403310,13280,13280,13280,13280,6
|
|
20230629,102100,113323630,13290,13290,13290,13290,3
|
|
20230629,102000,113283760,13300,13300,13300,13300,1
|
|
20230629,101900,113270460,13290,13290,13290,13290,92
|
|
20230629,101800,112047780,13290,13280,13290,13280,12
|
|
20230629,101700,111888320,13280,13280,13280,13280,2
|
|
20230629,101600,111861760,13290,13270,13290,13270,7
|
|
20230629,101500,111768850,13290,13290,13290,13290,253
|
|
20230629,101400,108406480,13290,13260,13290,13260,375
|
|
20230629,101300,103422910,13260,13310,13310,13260,204
|
|
20230629,101200,100716510,13310,13290,13310,13290,11
|
|
20230629,101100,100570240,13260,13260,13260,13260,0
|
|
20230629,101000,100570240,13260,13290,13290,13260,1159
|
|
20230629,100900,85194990,13300,13300,13300,13300,0
|
|
20230629,100800,85194990,13300,13300,13300,13300,1
|
|
20230629,100700,85181690,13300,13290,13300,13280,21
|
|
20230629,100600,84902640,13300,13310,13310,13300,629
|
|
20230629,100500,76531660,13310,13310,13310,13310,15
|
|
20230629,100400,76332010,13310,13310,13310,13310,362
|
|
20230629,100300,71513790,13300,13310,13310,13300,29
|
|
20230629,100200,71127850,13320,13320,13320,13320,14
|
|
20230629,100100,70941370,13330,13330,13330,13330,0
|
|
20230629,100000,70941370,13330,13330,13330,13330,53
|
|
20230629,095900,70234880,13330,13330,13330,13330,1
|
|
20230629,095800,70221550,13330,13310,13330,13310,20
|
|
20230629,095700,69955310,13330,13320,13330,13300,342
|
|
20230629,095600,65401870,13320,13320,13320,13320,145
|
|
20230629,095500,63470470,13320,13310,13320,13300,30
|
|
20230629,095400,63071020,13320,13320,13320,13320,50
|
|
20230629,095300,62405020,13320,13320,13320,13320,10
|
|
20230629,095200,62271820,13320,13320,13320,13320,1
|
|
20230629,095100,62258500,13320,13320,13320,13320,23
|
|
20230629,095000,61952140,13300,13300,13300,13300,279
|
|
20230629,094900,58241440,13310,13310,13310,13310,0
|
|
20230629,094800,58241440,13310,13310,13310,13310,4
|
|
20230629,094700,58188200,13310,13310,13310,13310,71
|
|
20230629,094600,57243190,13320,13300,13320,13300,51
|
|
20230629,094500,56564790,13300,13290,13300,13280,669
|
|
20230629,094400,47678800,13280,13290,13290,13280,91
|
|
20230629,094300,46469470,13290,13290,13290,13290,0
|
|
20230629,094200,46469470,13290,13290,13290,13280,43
|
|
20230629,094100,45898300,13290,13300,13300,13290,13
|
|
20230629,094000,45725450,13300,13300,13300,13300,0
|
|
20230629,093900,45725450,13300,13300,13300,13300,0
|
|
20230629,093800,45725450,13300,13300,13300,13300,103
|
|
20230629,093700,44355550,13290,13290,13290,13290,9
|
|
20230629,093600,44235940,13290,13290,13290,13280,558
|
|
20230629,093500,36820180,13290,13290,13290,13290,2
|
|
20230629,093400,36793600,13290,13290,13290,13280,118
|
|
20230629,093300,35225470,13290,13290,13290,13290,2
|
|
20230629,093200,35198890,13280,13270,13280,13270,8
|
|
20230629,093100,35092670,13270,13280,13280,13270,226
|
|
20230629,093000,32093500,13270,13270,13270,13270,9
|
|
20230629,092900,31974070,13270,13270,13270,13270,0
|
|
20230629,092800,31974070,13270,13290,13290,13270,366
|
|
20230629,092700,27110990,13270,13280,13280,13270,167
|
|
20230629,092600,24893290,13290,13290,13290,13290,7
|
|
20230629,092500,24800260,13290,13290,13290,13290,2
|
|
20230629,092400,24773680,13290,13290,13290,13290,1
|
|
20230629,092300,24760390,13280,13280,13280,13280,4
|
|
20230629,092200,24707270,13280,13270,13280,13270,4
|
|
20230629,092100,24654180,13270,13330,13330,13260,653
|
|
20230629,092000,15971820,13330,13330,13330,13330,0
|
|
20230629,091900,15971820,13330,13330,13330,13330,20
|
|
20230629,091800,15705220,13330,13360,13360,13330,251
|
|
20230629,091700,12355500,13370,13370,13370,13370,21
|
|
20230629,091600,12074730,13380,13380,13380,13380,1
|
|
20230629,091500,12061350,13380,13370,13380,13370,20
|
|
20230629,091400,11793900,13370,13370,13370,13370,60
|
|
20230629,091300,10991700,13350,13350,13350,13350,5
|
|
20230629,091200,10924950,13360,13370,13370,13360,2
|
|
20230629,091100,10898220,13370,13370,13370,13370,0
|
|
20230629,091000,10898220,13370,13370,13370,13370,0
|
|
20230629,090900,10898220,13370,13370,13370,13370,15
|
|
20230629,090800,10697670,13330,13330,13330,13330,0
|
|
20230629,090700,10697670,13330,13330,13330,13330,0
|
|
20230629,090600,10697670,13330,13330,13330,13330,51
|
|
20230629,090500,10017840,13320,13320,13330,13320,19
|
|
20230629,090400,9764680,13320,13330,13330,13320,73
|
|
20230629,090300,8791800,13330,13380,13380,13330,237
|
|
20230629,090200,5627820,13390,13390,13390,13390,1
|
|
20230629,090100,5614430,13390,13430,13430,13390,21
|
|
20230629,090000,5333200,13400,13400,13400,13400,398
|