629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,192600,289565980,13270,13270,13270,13270,205
|
|
20230605,192500,289565980,13270,13270,13270,13270,0
|
|
20230605,192400,289565980,13270,13270,13270,13270,0
|
|
20230605,192300,289565980,13270,13270,13270,13270,0
|
|
20230605,192200,289565980,13270,13270,13270,13270,0
|
|
20230605,192100,289565980,13270,13270,13270,13270,0
|
|
20230605,192000,289565980,13270,13270,13270,13270,0
|
|
20230605,191900,289565980,13270,13270,13270,13270,0
|
|
20230605,191800,289565980,13270,13270,13270,13270,0
|
|
20230605,191700,289565980,13270,13270,13270,13270,0
|
|
20230605,191600,289565980,13270,13270,13270,13270,0
|
|
20230605,191500,289565980,13270,13270,13270,13270,0
|
|
20230605,191400,289565980,13270,13270,13270,13270,0
|
|
20230605,191300,289565980,13270,13270,13270,13270,0
|
|
20230605,191200,289565980,13270,13270,13270,13270,0
|
|
20230605,191100,289565980,13270,13270,13270,13270,0
|
|
20230605,191000,289565980,13270,13270,13270,13270,0
|
|
20230605,190900,289565980,13270,13270,13270,13270,0
|
|
20230605,190800,289565980,13270,13270,13270,13270,0
|
|
20230605,190700,289565980,13270,13270,13270,13270,0
|
|
20230605,190600,289565980,13270,13270,13270,13270,0
|
|
20230605,190500,289565980,13270,13270,13270,13270,0
|
|
20230605,190400,289565980,13270,13270,13270,13270,0
|
|
20230605,190300,289565980,13270,13270,13270,13270,0
|
|
20230605,190200,289565980,13270,13270,13270,13270,0
|
|
20230605,190100,289565980,13270,13270,13270,13270,0
|
|
20230605,190000,289565980,13270,13270,13270,13270,0
|
|
20230605,185900,289565980,13270,13270,13270,13270,0
|
|
20230605,185800,289565980,13270,13270,13270,13270,0
|
|
20230605,185700,289565980,13270,13270,13270,13270,0
|
|
20230605,185600,289565980,13270,13270,13270,13270,205
|
|
20230605,185500,289565980,13270,13270,13270,13270,0
|
|
20230605,185400,289565980,13270,13270,13270,13270,0
|
|
20230605,185300,289565980,13270,13270,13270,13270,0
|
|
20230605,185200,289565980,13270,13270,13270,13270,0
|
|
20230605,185100,289565980,13270,13270,13270,13270,0
|
|
20230605,185000,289565980,13270,13270,13270,13270,0
|
|
20230605,184900,289565980,13270,13270,13270,13270,0
|
|
20230605,184800,289565980,13270,13270,13270,13270,0
|
|
20230605,184700,289565980,13270,13270,13270,13270,0
|
|
20230605,184600,289565980,13270,13270,13270,13270,0
|
|
20230605,184500,289565980,13270,13270,13270,13270,0
|
|
20230605,184400,289565980,13270,13270,13270,13270,0
|
|
20230605,184300,289565980,13270,13270,13270,13270,0
|
|
20230605,184200,289565980,13270,13270,13270,13270,0
|
|
20230605,184100,289565980,13270,13270,13270,13270,0
|
|
20230605,184000,289565980,13270,13270,13270,13270,0
|
|
20230605,183900,289565980,13270,13270,13270,13270,0
|
|
20230605,183800,289565980,13270,13270,13270,13270,0
|
|
20230605,183700,289565980,13270,13270,13270,13270,0
|
|
20230605,183600,289565980,13270,13270,13270,13270,0
|
|
20230605,183500,289565980,13270,13270,13270,13270,0
|
|
20230605,183400,289565980,13270,13270,13270,13270,0
|
|
20230605,183300,289565980,13270,13270,13270,13270,0
|
|
20230605,183200,289565980,13270,13270,13270,13270,0
|
|
20230605,183100,289565980,13270,13270,13270,13270,0
|
|
20230605,183000,289565980,13270,13270,13270,13270,0
|
|
20230605,182900,289565980,13270,13270,13270,13270,0
|
|
20230605,182800,289565980,13270,13270,13270,13270,0
|
|
20230605,182700,289565980,13270,13270,13270,13270,0
|
|
20230605,182600,289565980,13270,13270,13270,13270,205
|
|
20230605,182500,289565980,13270,13270,13270,13270,0
|
|
20230605,182400,289565980,13270,13270,13270,13270,0
|
|
20230605,182300,289565980,13270,13270,13270,13270,0
|
|
20230605,182200,289565980,13270,13270,13270,13270,0
|
|
20230605,182100,289565980,13270,13270,13270,13270,0
|
|
20230605,182000,289565980,13270,13270,13270,13270,0
|
|
20230605,181900,289565980,13270,13270,13270,13270,0
|
|
20230605,181800,289565980,13270,13270,13270,13270,0
|
|
20230605,181700,289565980,13270,13270,13270,13270,0
|
|
20230605,181600,289565980,13270,13270,13270,13270,0
|
|
20230605,181500,289565980,13270,13270,13270,13270,0
|
|
20230605,181400,289565980,13270,13270,13270,13270,0
|
|
20230605,181300,289565980,13270,13270,13270,13270,0
|
|
20230605,181200,289565980,13270,13270,13270,13270,0
|
|
20230605,181100,289565980,13270,13270,13270,13270,0
|
|
20230605,181000,289565980,13270,13270,13270,13270,0
|
|
20230605,180900,289565980,13270,13270,13270,13270,0
|
|
20230605,180800,289565980,13270,13270,13270,13270,0
|
|
20230605,180700,289565980,13270,13270,13270,13270,0
|
|
20230605,180600,289565980,13270,13270,13270,13270,0
|
|
20230605,180500,289565980,13270,13270,13270,13270,0
|
|
20230605,180400,289565980,13270,13270,13270,13270,0
|
|
20230605,180300,289565980,13270,13270,13270,13270,0
|
|
20230605,180200,289565980,13270,13270,13270,13270,0
|
|
20230605,180100,289565980,13270,13270,13270,13270,0
|
|
20230605,180000,289565980,13270,13270,13270,13270,0
|
|
20230605,175900,289565980,13270,13270,13270,13270,0
|
|
20230605,175800,289565980,13270,13270,13270,13270,0
|
|
20230605,175700,289565980,13270,13270,13270,13270,0
|
|
20230605,175600,289565980,13270,13270,13270,13270,205
|
|
20230605,175500,289565980,13270,13270,13270,13270,0
|
|
20230605,175400,289565980,13270,13270,13270,13270,0
|
|
20230605,175300,289565980,13270,13270,13270,13270,0
|
|
20230605,175200,289565980,13270,13270,13270,13270,0
|
|
20230605,175100,289565980,13270,13270,13270,13270,0
|
|
20230605,175000,289565980,13270,13270,13270,13270,0
|
|
20230605,174900,289565980,13270,13270,13270,13270,0
|
|
20230605,174800,289565980,13270,13270,13270,13270,0
|
|
20230605,174700,289565980,13270,13270,13270,13270,0
|
|
20230605,174600,289565980,13270,13270,13270,13270,0
|
|
20230605,174500,289565980,13270,13270,13270,13270,0
|
|
20230605,174400,289565980,13270,13270,13270,13270,0
|
|
20230605,174300,289565980,13270,13270,13270,13270,0
|
|
20230605,174200,289565980,13270,13270,13270,13270,0
|
|
20230605,174100,289565980,13270,13270,13270,13270,0
|
|
20230605,174000,289565980,13270,13270,13270,13270,0
|
|
20230605,173900,289565980,13270,13270,13270,13270,0
|
|
20230605,173800,289565980,13270,13270,13270,13270,0
|
|
20230605,173700,289565980,13270,13270,13270,13270,0
|
|
20230605,173600,289565980,13270,13270,13270,13270,0
|
|
20230605,173500,289565980,13270,13270,13270,13270,0
|
|
20230605,173400,289565980,13270,13270,13270,13270,0
|
|
20230605,173300,289565980,13270,13270,13270,13270,0
|
|
20230605,173200,289565980,13270,13270,13270,13270,0
|
|
20230605,173100,289565980,13270,13270,13270,13270,0
|
|
20230605,173000,289565980,13270,13270,13270,13270,0
|
|
20230605,172900,289565980,13270,13270,13270,13270,0
|
|
20230605,172800,289565980,13270,13270,13270,13270,0
|
|
20230605,172700,289565980,13270,13270,13270,13270,0
|
|
20230605,172600,289565980,13270,13270,13270,13270,205
|
|
20230605,172500,289565980,13270,13270,13270,13270,0
|
|
20230605,172400,289565980,13270,13270,13270,13270,0
|
|
20230605,172300,289565980,13270,13270,13270,13270,0
|
|
20230605,172200,289565980,13270,13270,13270,13270,0
|
|
20230605,172100,289565980,13270,13270,13270,13270,0
|
|
20230605,172000,289565980,13270,13270,13270,13270,0
|
|
20230605,171900,289565980,13270,13270,13270,13270,0
|
|
20230605,171800,289565980,13270,13270,13270,13270,0
|
|
20230605,171700,289565980,13270,13270,13270,13270,0
|
|
20230605,171600,289565980,13270,13270,13270,13270,0
|
|
20230605,171500,289565980,13270,13270,13270,13270,0
|
|
20230605,171400,289565980,13270,13270,13270,13270,0
|
|
20230605,171300,289565980,13270,13270,13270,13270,0
|
|
20230605,171200,289565980,13270,13270,13270,13270,0
|
|
20230605,171100,289565980,13270,13270,13270,13270,0
|
|
20230605,171000,289565980,13270,13270,13270,13270,0
|
|
20230605,170900,289565980,13270,13270,13270,13270,0
|
|
20230605,170800,289565980,13270,13270,13270,13270,0
|
|
20230605,170700,289565980,13270,13270,13270,13270,0
|
|
20230605,170600,289565980,13270,13270,13270,13270,0
|
|
20230605,170500,289565980,13270,13270,13270,13270,0
|
|
20230605,170400,289565980,13270,13270,13270,13270,0
|
|
20230605,170300,289565980,13270,13270,13270,13270,0
|
|
20230605,170200,289565980,13270,13270,13270,13270,0
|
|
20230605,170100,289565980,13270,13270,13270,13270,0
|
|
20230605,170000,289565980,13270,13270,13270,13270,0
|
|
20230605,165900,289565980,13270,13270,13270,13270,0
|
|
20230605,165800,289565980,13270,13270,13270,13270,0
|
|
20230605,165700,289565980,13270,13270,13270,13270,0
|
|
20230605,165600,289565980,13270,13270,13270,13270,205
|
|
20230605,165500,289565980,13270,13270,13270,13270,0
|
|
20230605,165400,289565980,13270,13270,13270,13270,0
|
|
20230605,165300,289565980,13270,13270,13270,13270,0
|
|
20230605,165200,289565980,13270,13270,13270,13270,0
|
|
20230605,165100,289565980,13270,13270,13270,13270,0
|
|
20230605,165000,289565980,13270,13270,13270,13270,0
|
|
20230605,164900,289565980,13270,13270,13270,13270,0
|
|
20230605,164800,289565980,13270,13270,13270,13270,0
|
|
20230605,164700,289565980,13270,13270,13270,13270,0
|
|
20230605,164600,289565980,13270,13270,13270,13270,0
|
|
20230605,164500,289565980,13270,13270,13270,13270,0
|
|
20230605,164400,289565980,13270,13270,13270,13270,0
|
|
20230605,164300,289565980,13270,13270,13270,13270,0
|
|
20230605,164200,289565980,13270,13270,13270,13270,0
|
|
20230605,164100,289565980,13270,13270,13270,13270,0
|
|
20230605,164000,289565980,13270,13270,13270,13270,0
|
|
20230605,163900,289565980,13270,13270,13270,13270,0
|
|
20230605,163800,289565980,13270,13270,13270,13270,0
|
|
20230605,163700,289565980,13270,13270,13270,13270,0
|
|
20230605,163600,289565980,13270,13270,13270,13270,0
|
|
20230605,163500,289565980,13270,13270,13270,13270,0
|
|
20230605,163400,289565980,13270,13270,13270,13270,0
|
|
20230605,163300,289565980,13270,13270,13270,13270,0
|
|
20230605,163200,289565980,13270,13270,13270,13270,0
|
|
20230605,163100,289565980,13270,13270,13270,13270,0
|
|
20230605,163000,289565980,13270,13270,13270,13270,0
|
|
20230605,162900,289565980,13270,13270,13270,13270,0
|
|
20230605,162800,289565980,13270,13270,13270,13270,0
|
|
20230605,162700,289565980,13270,13270,13270,13270,0
|
|
20230605,162600,289565980,13270,13270,13270,13270,205
|
|
20230605,162500,289565980,13270,13270,13270,13270,0
|
|
20230605,162400,289565980,13270,13270,13270,13270,0
|
|
20230605,162300,289565980,13270,13270,13270,13270,0
|
|
20230605,162200,289565980,13270,13270,13270,13270,0
|
|
20230605,162100,289565980,13270,13270,13270,13270,0
|
|
20230605,162000,289565980,13270,13270,13270,13270,0
|
|
20230605,161900,289565980,13270,13270,13270,13270,0
|
|
20230605,161800,289565980,13270,13270,13270,13270,0
|
|
20230605,161700,289565980,13270,13270,13270,13270,0
|
|
20230605,161600,289565980,13270,13270,13270,13270,0
|
|
20230605,161500,289565980,13270,13270,13270,13270,0
|
|
20230605,161400,289565980,13270,13270,13270,13270,0
|
|
20230605,161300,289565980,13270,13270,13270,13270,0
|
|
20230605,161200,289565980,13270,13270,13270,13270,0
|
|
20230605,161100,289565980,13270,13270,13270,13270,0
|
|
20230605,161000,289565980,13270,13270,13270,13270,0
|
|
20230605,160900,289565980,13270,13270,13270,13270,0
|
|
20230605,160800,289565980,13270,13270,13270,13270,0
|
|
20230605,160700,289565980,13270,13270,13270,13270,0
|
|
20230605,160600,289565980,13270,13270,13270,13270,0
|
|
20230605,160500,289565980,13270,13270,13270,13270,0
|
|
20230605,160400,289565980,13270,13270,13270,13270,0
|
|
20230605,160300,289565980,13270,13270,13270,13270,0
|
|
20230605,160200,289565980,13270,13270,13270,13270,0
|
|
20230605,160100,289565980,13270,13270,13270,13270,0
|
|
20230605,160000,289565980,13270,13270,13270,13270,0
|
|
20230605,155900,289565980,13270,13270,13270,13270,0
|
|
20230605,155800,289565980,13270,13270,13270,13270,0
|
|
20230605,155700,289565980,13270,13270,13270,13270,0
|
|
20230605,155600,289565980,13270,13270,13270,13270,205
|
|
20230605,155500,289565980,13270,13270,13270,13270,0
|
|
20230605,155400,289565980,13270,13270,13270,13270,0
|
|
20230605,155300,289565980,13270,13270,13270,13270,0
|
|
20230605,155200,289565980,13270,13270,13270,13270,0
|
|
20230605,155100,289565980,13270,13270,13270,13270,0
|
|
20230605,155000,289565980,13270,13270,13270,13270,0
|
|
20230605,154900,289565980,13270,13270,13270,13270,0
|
|
20230605,154800,289565980,13270,13270,13270,13270,0
|
|
20230605,154700,289565980,13270,13270,13270,13270,0
|
|
20230605,154600,289565980,13270,13270,13270,13270,0
|
|
20230605,154500,289565980,13270,13270,13270,13270,0
|
|
20230605,154400,289565980,13270,13270,13270,13270,0
|
|
20230605,154300,289565980,13270,13270,13270,13270,0
|
|
20230605,154200,289565980,13270,13270,13270,13270,0
|
|
20230605,154100,289565980,13270,13270,13270,13270,0
|
|
20230605,154000,289565980,13270,13270,13270,13270,0
|
|
20230605,153900,289565980,13270,13270,13270,13270,0
|
|
20230605,153800,289565980,13270,13270,13270,13270,0
|
|
20230605,153700,289565980,13270,13270,13270,13270,0
|
|
20230605,153600,289565980,13270,13270,13270,13270,0
|
|
20230605,153500,289565980,13270,13270,13270,13270,0
|
|
20230605,153400,289565980,13270,13270,13270,13270,0
|
|
20230605,153300,289565980,13270,13270,13270,13270,0
|
|
20230605,153200,289565980,13270,13270,13270,13270,0
|
|
20230605,153100,289565980,13270,13270,13270,13270,0
|
|
20230605,153000,289565980,13270,13270,13270,13270,205
|
|
20230605,152900,286845630,13300,13300,13300,13300,0
|
|
20230605,152800,286845630,13300,13300,13300,13300,0
|
|
20230605,152700,286845630,13300,13300,13300,13300,0
|
|
20230605,152600,286845630,13300,13300,13300,13300,0
|
|
20230605,152500,286845630,13300,13300,13300,13300,0
|
|
20230605,152400,286845630,13300,13300,13300,13300,0
|
|
20230605,152300,286845630,13300,13300,13300,13300,0
|
|
20230605,152200,286845630,13300,13300,13300,13300,0
|
|
20230605,152100,286845630,13300,13300,13300,13300,0
|
|
20230605,152000,286845630,13300,13300,13300,13300,0
|
|
20230605,151900,286845630,13300,13310,13320,13280,29
|
|
20230605,151800,286460150,13320,13280,13320,13280,59
|
|
20230605,151700,285676390,13320,13300,13320,13280,72
|
|
20230605,151600,284719850,13300,13310,13310,13300,147
|
|
20230605,151500,282763710,13310,13310,13310,13300,54
|
|
20230605,151400,282044990,13320,13320,13320,13320,171
|
|
20230605,151300,279767270,13330,13330,13330,13330,118
|
|
20230605,151200,278194330,13330,13320,13330,13320,137
|
|
20230605,151100,276369290,13320,13290,13320,13220,245
|
|
20230605,151000,273112010,13070,13280,13320,13070,2053
|
|
20230605,150900,246126300,13280,13250,13300,13250,334
|
|
20230605,150800,241690510,13260,13260,13260,13260,1
|
|
20230605,150700,241677250,13240,13270,13270,13240,101
|
|
20230605,150600,240339980,13240,13240,13240,13240,100
|
|
20230605,150500,239015980,13240,13240,13240,13240,100
|
|
20230605,150400,237691980,13280,13280,13280,13280,0
|
|
20230605,150300,237691980,13280,13230,13280,13230,5
|
|
20230605,150200,237625780,13280,13280,13280,13280,0
|
|
20230605,150100,237625780,13280,13220,13280,13220,97
|
|
20230605,150000,236343380,13220,13230,13230,13220,528
|
|
20230605,145900,229362220,13280,13260,13280,13230,576
|
|
20230605,145800,221738110,13290,13290,13290,13290,0
|
|
20230605,145700,221738110,13290,13290,13290,13290,0
|
|
20230605,145600,221738110,13290,13300,13300,13280,67
|
|
20230605,145500,220848110,13310,13320,13330,13310,260
|
|
20230605,145400,217384910,13330,13330,13350,13330,278
|
|
20230605,145300,213677430,13340,13330,13340,13330,106
|
|
20230605,145200,212264440,13330,13320,13330,13300,371
|
|
20230605,145100,207324690,13300,13310,13310,13300,47
|
|
20230605,145000,206699450,13310,13320,13320,13290,662
|
|
20230605,144900,197885360,13320,13320,13320,13320,64
|
|
20230605,144800,197032880,13330,13330,13330,13330,0
|
|
20230605,144700,197032880,13330,13330,13330,13330,0
|
|
20230605,144600,197032880,13330,13330,13330,13330,0
|
|
20230605,144500,197032880,13330,13300,13330,13300,7
|
|
20230605,144400,196939690,13300,13280,13330,13280,2224
|
|
20230605,144300,167353400,13270,13230,13270,13230,255
|
|
20230605,144200,163974050,13220,13230,13230,13220,52
|
|
20230605,144100,163286590,13220,13210,13220,13210,88
|
|
20230605,144000,162123920,13210,13210,13210,13210,66
|
|
20230605,143900,161252060,13210,13200,13210,13200,10
|
|
20230605,143800,161120050,13200,13200,13200,13200,2
|
|
20230605,143700,161093650,13200,13200,13200,13200,1
|
|
20230605,143600,161080450,13190,13210,13210,13190,152
|
|
20230605,143500,159072960,13210,13210,13210,13210,0
|
|
20230605,143400,159072960,13210,13210,13210,13200,88
|
|
20230605,143300,157910650,13210,13220,13220,13200,147
|
|
20230605,143200,155967670,13230,13210,13230,13210,73
|
|
20230605,143100,155003100,13220,13150,13220,13140,311
|
|
20230605,143000,150913230,13160,13160,13160,13160,21
|
|
20230605,142900,150636870,13200,13200,13200,13200,1
|
|
20230605,142800,150623670,13190,13190,13190,13190,20
|
|
20230605,142700,150359870,13220,13200,13220,13200,2
|
|
20230605,142600,150333450,13220,13200,13220,13200,151
|
|
20230605,142500,148340230,13210,13210,13210,13210,30
|
|
20230605,142400,147943930,13210,13210,13210,13210,85
|
|
20230605,142300,146821080,13210,13210,13210,13210,0
|
|
20230605,142200,146821080,13210,13200,13210,13200,93
|
|
20230605,142100,145592890,13140,13140,13140,13140,0
|
|
20230605,142000,145592890,13140,13140,13140,13140,0
|
|
20230605,141900,145592890,13140,13140,13160,13140,25
|
|
20230605,141800,145264330,13160,13160,13160,13160,23
|
|
20230605,141700,144961650,13160,13160,13160,13160,2
|
|
20230605,141600,144935330,13170,13170,13170,13170,0
|
|
20230605,141500,144935330,13170,13180,13180,13170,23
|
|
20230605,141400,144632390,13180,13180,13180,13180,0
|
|
20230605,141300,144632390,13180,13180,13180,13180,0
|
|
20230605,141200,144632390,13180,13180,13180,13180,0
|
|
20230605,141100,144632390,13180,13180,13180,13180,0
|
|
20230605,141000,144632390,13180,13180,13180,13180,2
|
|
20230605,140900,144606030,13190,13190,13190,13190,2
|
|
20230605,140800,144579650,13200,13200,13200,13200,0
|
|
20230605,140700,144579650,13200,13160,13200,13160,29
|
|
20230605,140600,144197430,13150,13130,13150,13130,294
|
|
20230605,140500,140337170,13130,13140,13150,13130,250
|
|
20230605,140400,137054430,13150,13130,13150,13130,1196
|
|
20230605,140300,121350800,13130,13130,13130,13130,0
|
|
20230605,140200,121350800,13130,13130,13130,13130,36
|
|
20230605,140100,120878120,13140,13140,13140,13140,0
|
|
20230605,140000,120878120,13140,13140,13140,13140,0
|
|
20230605,135900,120878120,13140,13160,13160,13140,281
|
|
20230605,135800,117184090,13160,13160,13160,13160,0
|
|
20230605,135700,117184090,13160,13160,13160,13160,0
|
|
20230605,135600,117184090,13160,13160,13160,13160,4
|
|
20230605,135500,117131450,13180,13180,13180,13180,0
|
|
20230605,135400,117131450,13180,13180,13180,13180,0
|
|
20230605,135300,117131450,13180,13180,13180,13180,0
|
|
20230605,135200,117131450,13180,13180,13180,13180,46
|
|
20230605,135100,116525170,13180,13210,13210,13180,107
|
|
20230605,135000,115111910,13200,13200,13200,13200,9
|
|
20230605,134900,114993110,13200,13200,13200,13200,61
|
|
20230605,134800,114187910,13200,13180,13200,13180,189
|
|
20230605,134700,111694650,13130,13180,13180,13130,71
|
|
20230605,134600,110761820,13180,13180,13180,13180,2
|
|
20230605,134500,110735460,13130,13130,13130,13130,0
|
|
20230605,134400,110735460,13130,13130,13130,13130,6
|
|
20230605,134300,110656680,13130,13130,13130,13130,0
|
|
20230605,134200,110656680,13130,13130,13130,13130,0
|
|
20230605,134100,110656680,13130,13090,13130,13090,2
|
|
20230605,134000,110630460,13040,13150,13150,13040,1110
|
|
20230605,133900,96127760,13150,13150,13150,13150,2
|
|
20230605,133800,96101460,13150,13150,13150,13150,0
|
|
20230605,133700,96101460,13150,13150,13150,13150,0
|
|
20230605,133600,96101460,13150,13150,13150,13150,0
|
|
20230605,133500,96101460,13150,13150,13150,13150,1
|
|
20230605,133400,96088310,13150,13100,13150,13100,203
|
|
20230605,133300,93428910,13090,13140,13140,13090,673
|
|
20230605,133200,84606560,13180,13180,13180,13180,0
|
|
20230605,133100,84606560,13180,13180,13180,13180,65
|
|
20230605,133000,83749860,13150,13150,13150,13150,0
|
|
20230605,132900,83749860,13150,13150,13150,13150,0
|
|
20230605,132800,83749860,13150,13150,13150,13150,1
|
|
20230605,132700,83736710,13190,13190,13190,13190,0
|
|
20230605,132600,83736710,13190,13190,13190,13190,0
|
|
20230605,132500,83736710,13190,13190,13190,13190,0
|
|
20230605,132400,83736710,13190,13180,13190,13180,100
|
|
20230605,132300,82418420,13180,13180,13180,13180,39
|
|
20230605,132200,81904400,13180,13180,13180,13180,0
|
|
20230605,132100,81904400,13180,13180,13180,13180,0
|
|
20230605,132000,81904400,13180,13180,13180,13180,0
|
|
20230605,131900,81904400,13180,13180,13180,13180,1
|
|
20230605,131800,81891220,13150,13150,13150,13150,0
|
|
20230605,131700,81891220,13150,13150,13150,13150,0
|
|
20230605,131600,81891220,13150,13150,13150,13150,8
|
|
20230605,131500,81786020,13160,13160,13160,13160,0
|
|
20230605,131400,81786020,13160,13160,13160,13160,0
|
|
20230605,131300,81786020,13160,13160,13160,13160,0
|
|
20230605,131200,81786020,13160,13160,13160,13160,105
|
|
20230605,131100,80404220,13160,13160,13160,13160,135
|
|
20230605,131000,78627620,13150,13150,13150,13150,0
|
|
20230605,130900,78627620,13150,13150,13150,13150,2
|
|
20230605,130800,78601320,13160,13160,13160,13160,0
|
|
20230605,130700,78601320,13160,13160,13160,13160,0
|
|
20230605,130600,78601320,13160,13160,13160,13150,40
|
|
20230605,130500,78075270,13160,13160,13160,13160,179
|
|
20230605,130400,75719630,13160,13160,13160,13160,38
|
|
20230605,130300,75219550,13160,13180,13180,13160,25
|
|
20230605,130200,74890350,13180,13180,13180,13180,0
|
|
20230605,130100,74890350,13180,13200,13200,13180,29
|
|
20230605,130000,74507770,13240,13240,13240,13240,0
|
|
20230605,125900,74507770,13240,13240,13240,13240,0
|
|
20230605,125800,74507770,13240,13240,13240,13240,0
|
|
20230605,125700,74507770,13240,13240,13240,13240,0
|
|
20230605,125600,74507770,13240,13240,13240,13240,0
|
|
20230605,125500,74507770,13240,13240,13240,13240,0
|
|
20230605,125400,74507770,13240,13240,13240,13240,0
|
|
20230605,125300,74507770,13240,13240,13240,13240,0
|
|
20230605,125200,74507770,13240,13220,13240,13200,24
|
|
20230605,125100,74190650,13240,13190,13270,13190,398
|
|
20230605,125000,68928340,13190,13190,13190,13190,0
|
|
20230605,124900,68928340,13190,13130,13190,13130,514
|
|
20230605,124800,62165590,13130,13150,13150,13130,177
|
|
20230605,124700,59838080,13150,13150,13150,13150,0
|
|
20230605,124600,59838080,13150,13140,13150,13140,11
|
|
20230605,124500,59693530,13130,13130,13130,13130,0
|
|
20230605,124400,59693530,13130,13130,13130,13130,0
|
|
20230605,124300,59693530,13130,13130,13130,13130,0
|
|
20230605,124200,59693530,13130,13130,13130,13130,0
|
|
20230605,124100,59693530,13130,13140,13140,13130,8
|
|
20230605,124000,59588450,13150,13150,13150,13150,5
|
|
20230605,123900,59522700,13150,13150,13150,13150,1
|
|
20230605,123800,59509550,13150,13150,13150,13150,0
|
|
20230605,123700,59509550,13150,13150,13150,13150,0
|
|
20230605,123600,59509550,13150,13150,13150,13150,0
|
|
20230605,123500,59509550,13150,13150,13150,13150,0
|
|
20230605,123400,59509550,13150,13150,13150,13150,0
|
|
20230605,123300,59509550,13150,13150,13150,13150,1
|
|
20230605,123200,59496400,13150,13150,13150,13150,0
|
|
20230605,123100,59496400,13150,13150,13150,13150,0
|
|
20230605,123000,59496400,13150,13150,13150,13150,0
|
|
20230605,122900,59496400,13150,13150,13150,13150,0
|
|
20230605,122800,59496400,13150,13150,13150,13150,8
|
|
20230605,122700,59391200,13150,13150,13150,13150,0
|
|
20230605,122600,59391200,13150,13150,13150,13150,0
|
|
20230605,122500,59391200,13150,13150,13150,13150,0
|
|
20230605,122400,59391200,13150,13150,13150,13150,0
|
|
20230605,122300,59391200,13150,13150,13150,13150,0
|
|
20230605,122200,59391200,13150,13150,13150,13150,0
|
|
20230605,122100,59391200,13150,13150,13150,13150,0
|
|
20230605,122000,59391200,13150,13150,13150,13150,0
|
|
20230605,121900,59391200,13150,13150,13150,13150,0
|
|
20230605,121800,59391200,13150,13150,13150,13150,0
|
|
20230605,121700,59391200,13150,13150,13150,13150,0
|
|
20230605,121600,59391200,13150,13150,13150,13150,0
|
|
20230605,121500,59391200,13150,13150,13150,13150,0
|
|
20230605,121400,59391200,13150,13150,13150,13150,0
|
|
20230605,121300,59391200,13150,13150,13150,13150,0
|
|
20230605,121200,59391200,13150,13150,13150,13150,0
|
|
20230605,121100,59391200,13150,13150,13150,13150,0
|
|
20230605,121000,59391200,13150,13150,13150,13150,114
|
|
20230605,120900,57892100,13160,13140,13160,13140,11
|
|
20230605,120800,57747540,13140,13140,13140,13140,0
|
|
20230605,120700,57747540,13140,13140,13140,13140,0
|
|
20230605,120600,57747540,13140,13140,13140,13140,0
|
|
20230605,120500,57747540,13140,13140,13140,13140,0
|
|
20230605,120400,57747540,13140,13140,13140,13140,0
|
|
20230605,120300,57747540,13140,13140,13140,13140,0
|
|
20230605,120200,57747540,13140,13140,13140,13140,0
|
|
20230605,120100,57747540,13140,13140,13140,13140,0
|
|
20230605,120000,57747540,13140,13140,13140,13140,0
|
|
20230605,115900,57747540,13140,13140,13140,13140,0
|
|
20230605,115800,57747540,13140,13140,13140,13140,1
|
|
20230605,115700,57734400,13150,13150,13150,13150,0
|
|
20230605,115600,57734400,13150,13130,13150,13110,6
|
|
20230605,115500,57655680,13160,13140,13160,13140,33
|
|
20230605,115400,57221620,13130,13130,13130,13130,0
|
|
20230605,115300,57221620,13130,13130,13130,13130,0
|
|
20230605,115200,57221620,13130,13130,13130,13130,52
|
|
20230605,115100,56538860,13140,13140,13140,13140,0
|
|
20230605,115000,56538860,13140,13140,13140,13140,0
|
|
20230605,114900,56538860,13140,13140,13140,13140,0
|
|
20230605,114800,56538860,13140,13140,13140,13140,0
|
|
20230605,114700,56538860,13140,13140,13140,13140,0
|
|
20230605,114600,56538860,13140,13140,13140,13140,0
|
|
20230605,114500,56538860,13140,13140,13140,13140,0
|
|
20230605,114400,56538860,13140,13140,13140,13140,1
|
|
20230605,114300,56525720,13160,13160,13160,13160,0
|
|
20230605,114200,56525720,13160,13160,13160,13160,0
|
|
20230605,114100,56525720,13160,13160,13160,13160,0
|
|
20230605,114000,56525720,13160,13160,13160,13160,0
|
|
20230605,113900,56525720,13160,13160,13160,13160,0
|
|
20230605,113800,56525720,13160,13160,13160,13160,0
|
|
20230605,113700,56525720,13160,13160,13160,13160,0
|
|
20230605,113600,56525720,13160,13160,13160,13160,0
|
|
20230605,113500,56525720,13160,13160,13160,13160,0
|
|
20230605,113400,56525720,13160,13160,13160,13160,0
|
|
20230605,113300,56525720,13160,13160,13160,13160,0
|
|
20230605,113200,56525720,13160,13160,13160,13160,0
|
|
20230605,113100,56525720,13160,13160,13160,13160,0
|
|
20230605,113000,56525720,13160,13160,13160,13160,0
|
|
20230605,112900,56525720,13160,13160,13160,13160,0
|
|
20230605,112800,56525720,13160,13160,13160,13160,0
|
|
20230605,112700,56525720,13160,13160,13160,13160,0
|
|
20230605,112600,56525720,13160,13160,13160,13160,1
|
|
20230605,112500,56512560,13150,13150,13150,13150,3
|
|
20230605,112400,56473110,13140,13140,13140,13140,9
|
|
20230605,112300,56354850,13150,13150,13150,13150,0
|
|
20230605,112200,56354850,13150,13130,13150,13130,33
|
|
20230605,112100,55921160,13120,13120,13120,13120,0
|
|
20230605,112000,55921160,13120,13120,13120,13120,0
|
|
20230605,111900,55921160,13120,13120,13120,13120,0
|
|
20230605,111800,55921160,13120,13120,13120,13120,0
|
|
20230605,111700,55921160,13120,13120,13120,13120,0
|
|
20230605,111600,55921160,13120,13120,13120,13120,1
|
|
20230605,111500,55908040,13100,13110,13110,13100,100
|
|
20230605,111400,54597610,13130,13130,13130,13130,2
|
|
20230605,111300,54571350,13130,13130,13130,13130,0
|
|
20230605,111200,54571350,13130,13130,13130,13130,0
|
|
20230605,111100,54571350,13130,13130,13130,13130,0
|
|
20230605,111000,54571350,13130,13130,13130,13130,0
|
|
20230605,110900,54571350,13130,13130,13130,13130,0
|
|
20230605,110800,54571350,13130,13130,13130,13130,0
|
|
20230605,110700,54571350,13130,13130,13130,13130,0
|
|
20230605,110600,54571350,13130,13130,13130,13130,0
|
|
20230605,110500,54571350,13130,13130,13130,13130,0
|
|
20230605,110400,54571350,13130,13130,13130,13130,0
|
|
20230605,110300,54571350,13130,13130,13130,13130,0
|
|
20230605,110200,54571350,13130,13130,13130,13130,0
|
|
20230605,110100,54571350,13130,13130,13130,13130,0
|
|
20230605,110000,54571350,13130,13130,13130,13130,0
|
|
20230605,105900,54571350,13130,13130,13130,13130,0
|
|
20230605,105800,54571350,13130,13130,13130,13130,0
|
|
20230605,105700,54571350,13130,13130,13130,13130,3
|
|
20230605,105600,54531960,13110,13110,13110,13110,0
|
|
20230605,105500,54531960,13110,13110,13110,13110,0
|
|
20230605,105400,54531960,13110,13110,13110,13110,2
|
|
20230605,105300,54505740,13110,13110,13110,13110,0
|
|
20230605,105200,54505740,13110,13110,13110,13110,0
|
|
20230605,105100,54505740,13110,13130,13130,13110,100
|
|
20230605,105000,53193750,13130,13130,13130,13130,0
|
|
20230605,104900,53193750,13130,13130,13130,13130,0
|
|
20230605,104800,53193750,13130,13130,13130,13130,0
|
|
20230605,104700,53193750,13130,13140,13140,13130,5
|
|
20230605,104600,53128060,13150,13150,13150,13150,0
|
|
20230605,104500,53128060,13150,13150,13150,13150,0
|
|
20230605,104400,53128060,13150,13150,13150,13150,1
|
|
20230605,104300,53114910,13150,13150,13150,13150,0
|
|
20230605,104200,53114910,13150,13150,13150,13150,0
|
|
20230605,104100,53114910,13150,13150,13150,13150,0
|
|
20230605,104000,53114910,13150,13150,13150,13150,4
|
|
20230605,103900,53062310,13150,13150,13150,13150,0
|
|
20230605,103800,53062310,13150,13160,13160,13150,2
|
|
20230605,103700,53036000,13160,13160,13160,13160,0
|
|
20230605,103600,53036000,13160,13160,13160,13160,0
|
|
20230605,103500,53036000,13160,13160,13160,13160,10
|
|
20230605,103400,52904400,13160,13160,13160,13160,1
|
|
20230605,103300,52891240,13160,13160,13160,13160,0
|
|
20230605,103200,52891240,13160,13160,13160,13160,0
|
|
20230605,103100,52891240,13160,13160,13160,13160,0
|
|
20230605,103000,52891240,13160,13160,13160,13160,0
|
|
20230605,102900,52891240,13160,13160,13160,13160,0
|
|
20230605,102800,52891240,13160,13160,13160,13160,0
|
|
20230605,102700,52891240,13160,13160,13160,13160,0
|
|
20230605,102600,52891240,13160,13160,13160,13160,0
|
|
20230605,102500,52891240,13160,13160,13160,13160,0
|
|
20230605,102400,52891240,13160,13160,13160,13160,219
|
|
20230605,102300,50009200,13160,13160,13160,13160,1
|
|
20230605,102200,49996040,13160,13160,13160,13160,2
|
|
20230605,102100,49969720,13160,13160,13160,13160,1
|
|
20230605,102000,49956560,13120,13120,13120,13120,0
|
|
20230605,101900,49956560,13120,13120,13120,13120,0
|
|
20230605,101800,49956560,13120,13120,13120,13120,0
|
|
20230605,101700,49956560,13120,13120,13120,13120,0
|
|
20230605,101600,49956560,13120,13120,13120,13120,0
|
|
20230605,101500,49956560,13120,13120,13120,13120,0
|
|
20230605,101400,49956560,13120,13130,13130,13120,248
|
|
20230605,101300,46702780,13160,13160,13160,13160,0
|
|
20230605,101200,46702780,13160,13160,13160,13160,0
|
|
20230605,101100,46702780,13160,13160,13160,13160,5
|
|
20230605,101000,46636980,13160,13160,13160,13160,0
|
|
20230605,100900,46636980,13160,13160,13160,13160,0
|
|
20230605,100800,46636980,13160,13120,13160,13120,747
|
|
20230605,100700,36836300,13120,13120,13120,13120,298
|
|
20230605,100600,32926540,13120,13120,13120,13120,1
|
|
20230605,100500,32913420,13120,13120,13120,13120,9
|
|
20230605,100400,32795340,13110,13110,13110,13110,0
|
|
20230605,100300,32795340,13110,13120,13120,13110,140
|
|
20230605,100200,30959140,13120,13120,13120,13120,0
|
|
20230605,100100,30959140,13120,13120,13120,13120,0
|
|
20230605,100000,30959140,13120,13120,13120,13120,0
|
|
20230605,095900,30959140,13120,13120,13120,13120,0
|
|
20230605,095800,30959140,13120,13120,13120,13120,0
|
|
20230605,095700,30959140,13120,13120,13120,13120,10
|
|
20230605,095600,30827940,13130,13130,13130,13130,0
|
|
20230605,095500,30827940,13130,13130,13130,13130,0
|
|
20230605,095400,30827940,13130,13130,13130,13130,362
|
|
20230605,095300,26074880,13130,13130,13130,13130,229
|
|
20230605,095200,23068110,13130,13130,13130,13130,0
|
|
20230605,095100,23068110,13130,13130,13130,13130,186
|
|
20230605,095000,20625930,13130,13130,13130,13130,0
|
|
20230605,094900,20625930,13130,13130,13130,13130,0
|
|
20230605,094800,20625930,13130,13130,13130,13130,249
|
|
20230605,094700,17356560,13130,13130,13130,13130,3
|
|
20230605,094600,17317170,13130,13120,13130,13120,17
|
|
20230605,094500,17094100,13130,13130,13130,13130,0
|
|
20230605,094400,17094100,13130,13130,13130,13130,58
|
|
20230605,094300,16332560,13130,13130,13130,13130,177
|
|
20230605,094200,14008550,13130,13130,13130,13130,18
|
|
20230605,094100,13772210,13130,13130,13130,13130,50
|
|
20230605,094000,13115710,13120,13130,13130,13120,26
|
|
20230605,093900,12774470,13130,13130,13130,13130,21
|
|
20230605,093800,12498740,13130,13130,13130,13120,489
|
|
20230605,093700,6078270,13130,13130,13130,13130,4
|
|
20230605,093600,6025750,13140,13140,13140,13140,10
|
|
20230605,093500,5894350,13140,13140,13140,13140,1
|
|
20230605,093400,5881210,13130,13150,13150,13130,45
|
|
20230605,093300,5290230,13140,13140,13140,13140,14
|
|
20230605,093200,5106270,13190,13190,13190,13190,0
|
|
20230605,093100,5106270,13190,13190,13190,13190,0
|
|
20230605,093000,5106270,13190,13190,13190,13190,0
|
|
20230605,092900,5106270,13190,13190,13190,13190,0
|
|
20230605,092800,5106270,13190,13190,13190,13190,0
|
|
20230605,092700,5106270,13190,13190,13190,13190,0
|
|
20230605,092600,5106270,13190,13190,13190,13190,0
|
|
20230605,092500,5106270,13190,13190,13190,13190,0
|
|
20230605,092400,5106270,13190,13190,13190,13190,1
|
|
20230605,092300,5093080,13160,13170,13170,13160,250
|
|
20230605,092200,1803020,13200,13200,13200,13200,0
|
|
20230605,092100,1803020,13200,13200,13200,13200,0
|
|
20230605,092000,1803020,13200,13200,13200,13200,0
|
|
20230605,091900,1803020,13200,13200,13200,13200,2
|
|
20230605,091800,1776620,13170,13170,13170,13170,0
|
|
20230605,091700,1776620,13170,13170,13170,13170,12
|
|
20230605,091600,1618580,13260,13260,13260,13260,0
|
|
20230605,091500,1618580,13260,13260,13260,13260,0
|
|
20230605,091400,1618580,13260,13260,13260,13260,0
|
|
20230605,091300,1618580,13260,13260,13260,13260,0
|
|
20230605,091200,1618580,13260,13260,13260,13260,0
|
|
20230605,091100,1618580,13260,13260,13260,13260,0
|
|
20230605,091000,1618580,13260,13260,13260,13260,0
|
|
20230605,090900,1618580,13260,13260,13260,13260,0
|
|
20230605,090800,1618580,13260,13260,13260,13260,0
|
|
20230605,090700,1618580,13260,13260,13260,13260,0
|
|
20230605,090600,1618580,13260,13260,13260,13260,1
|
|
20230605,090500,1605320,13260,13260,13260,13260,0
|
|
20230605,090400,1605320,13260,13260,13260,13260,0
|
|
20230605,090300,1605320,13260,13260,13260,13260,20
|
|
20230605,090200,1340120,13280,13280,13280,13280,0
|
|
20230605,090100,1340120,13280,13280,13280,13280,1
|
|
20230605,090000,1326840,13290,13200,13290,13200,100
|