642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193900,333537450,12620,12620,12620,12620,1235
|
|
20230620,193800,333537450,12620,12620,12620,12620,0
|
|
20230620,193700,333537450,12620,12620,12620,12620,0
|
|
20230620,193600,333537450,12620,12620,12620,12620,0
|
|
20230620,193500,333537450,12620,12620,12620,12620,0
|
|
20230620,193400,333537450,12620,12620,12620,12620,0
|
|
20230620,193300,333537450,12620,12620,12620,12620,0
|
|
20230620,193200,333537450,12620,12620,12620,12620,0
|
|
20230620,193100,333537450,12620,12620,12620,12620,0
|
|
20230620,193000,333537450,12620,12620,12620,12620,0
|
|
20230620,192900,333537450,12620,12620,12620,12620,0
|
|
20230620,192800,333537450,12620,12620,12620,12620,0
|
|
20230620,192700,333537450,12620,12620,12620,12620,0
|
|
20230620,192600,333537450,12620,12620,12620,12620,0
|
|
20230620,192500,333537450,12620,12620,12620,12620,0
|
|
20230620,192400,333537450,12620,12620,12620,12620,0
|
|
20230620,192300,333537450,12620,12620,12620,12620,0
|
|
20230620,192200,333537450,12620,12620,12620,12620,0
|
|
20230620,192100,333537450,12620,12620,12620,12620,0
|
|
20230620,192000,333537450,12620,12620,12620,12620,0
|
|
20230620,191900,333537450,12620,12620,12620,12620,0
|
|
20230620,191800,333537450,12620,12620,12620,12620,0
|
|
20230620,191700,333537450,12620,12620,12620,12620,0
|
|
20230620,191600,333537450,12620,12620,12620,12620,0
|
|
20230620,191500,333537450,12620,12620,12620,12620,0
|
|
20230620,191400,333537450,12620,12620,12620,12620,0
|
|
20230620,191300,333537450,12620,12620,12620,12620,0
|
|
20230620,191200,333537450,12620,12620,12620,12620,0
|
|
20230620,191100,333537450,12620,12620,12620,12620,0
|
|
20230620,191000,333537450,12620,12620,12620,12620,0
|
|
20230620,190900,333537450,12620,12620,12620,12620,1235
|
|
20230620,190800,333537450,12620,12620,12620,12620,0
|
|
20230620,190700,333537450,12620,12620,12620,12620,0
|
|
20230620,190600,333537450,12620,12620,12620,12620,0
|
|
20230620,190500,333537450,12620,12620,12620,12620,0
|
|
20230620,190400,333537450,12620,12620,12620,12620,0
|
|
20230620,190300,333537450,12620,12620,12620,12620,0
|
|
20230620,190200,333537450,12620,12620,12620,12620,0
|
|
20230620,190100,333537450,12620,12620,12620,12620,0
|
|
20230620,190000,333537450,12620,12620,12620,12620,0
|
|
20230620,185900,333537450,12620,12620,12620,12620,0
|
|
20230620,185800,333537450,12620,12620,12620,12620,0
|
|
20230620,185700,333537450,12620,12620,12620,12620,0
|
|
20230620,185600,333537450,12620,12620,12620,12620,0
|
|
20230620,185500,333537450,12620,12620,12620,12620,0
|
|
20230620,185400,333537450,12620,12620,12620,12620,0
|
|
20230620,185300,333537450,12620,12620,12620,12620,0
|
|
20230620,185200,333537450,12620,12620,12620,12620,0
|
|
20230620,185100,333537450,12620,12620,12620,12620,0
|
|
20230620,185000,333537450,12620,12620,12620,12620,0
|
|
20230620,184900,333537450,12620,12620,12620,12620,0
|
|
20230620,184800,333537450,12620,12620,12620,12620,0
|
|
20230620,184700,333537450,12620,12620,12620,12620,0
|
|
20230620,184600,333537450,12620,12620,12620,12620,0
|
|
20230620,184500,333537450,12620,12620,12620,12620,0
|
|
20230620,184400,333537450,12620,12620,12620,12620,0
|
|
20230620,184300,333537450,12620,12620,12620,12620,0
|
|
20230620,184200,333537450,12620,12620,12620,12620,0
|
|
20230620,184100,333537450,12620,12620,12620,12620,0
|
|
20230620,184000,333537450,12620,12620,12620,12620,0
|
|
20230620,183900,333537450,12620,12620,12620,12620,1235
|
|
20230620,183800,333537450,12620,12620,12620,12620,0
|
|
20230620,183700,333537450,12620,12620,12620,12620,0
|
|
20230620,183600,333537450,12620,12620,12620,12620,0
|
|
20230620,183500,333537450,12620,12620,12620,12620,0
|
|
20230620,183400,333537450,12620,12620,12620,12620,0
|
|
20230620,183300,333537450,12620,12620,12620,12620,0
|
|
20230620,183200,333537450,12620,12620,12620,12620,0
|
|
20230620,183100,333537450,12620,12620,12620,12620,0
|
|
20230620,183000,333537450,12620,12620,12620,12620,0
|
|
20230620,182900,333537450,12620,12620,12620,12620,0
|
|
20230620,182800,333537450,12620,12620,12620,12620,0
|
|
20230620,182700,333537450,12620,12620,12620,12620,0
|
|
20230620,182600,333537450,12620,12620,12620,12620,0
|
|
20230620,182500,333537450,12620,12620,12620,12620,0
|
|
20230620,182400,333537450,12620,12620,12620,12620,0
|
|
20230620,182300,333537450,12620,12620,12620,12620,0
|
|
20230620,182200,333537450,12620,12620,12620,12620,0
|
|
20230620,182100,333537450,12620,12620,12620,12620,0
|
|
20230620,182000,333537450,12620,12620,12620,12620,0
|
|
20230620,181900,333537450,12620,12620,12620,12620,0
|
|
20230620,181800,333537450,12620,12620,12620,12620,0
|
|
20230620,181700,333537450,12620,12620,12620,12620,0
|
|
20230620,181600,333537450,12620,12620,12620,12620,0
|
|
20230620,181500,333537450,12620,12620,12620,12620,0
|
|
20230620,181400,333537450,12620,12620,12620,12620,0
|
|
20230620,181300,333537450,12620,12620,12620,12620,0
|
|
20230620,181200,333537450,12620,12620,12620,12620,0
|
|
20230620,181100,333537450,12620,12620,12620,12620,0
|
|
20230620,181000,333537450,12620,12620,12620,12620,0
|
|
20230620,180900,333537450,12620,12620,12620,12620,1235
|
|
20230620,180800,333537450,12620,12620,12620,12620,0
|
|
20230620,180700,333537450,12620,12620,12620,12620,0
|
|
20230620,180600,333537450,12620,12620,12620,12620,0
|
|
20230620,180500,333537450,12620,12620,12620,12620,0
|
|
20230620,180400,333537450,12620,12620,12620,12620,0
|
|
20230620,180300,333537450,12620,12620,12620,12620,0
|
|
20230620,180200,333537450,12620,12620,12620,12620,0
|
|
20230620,180100,333537450,12620,12620,12620,12620,0
|
|
20230620,180000,333537450,12620,12620,12620,12620,0
|
|
20230620,175900,333537450,12620,12620,12620,12620,0
|
|
20230620,175800,333537450,12620,12620,12620,12620,0
|
|
20230620,175700,333537450,12620,12620,12620,12620,0
|
|
20230620,175600,333537450,12620,12620,12620,12620,0
|
|
20230620,175500,333537450,12620,12620,12620,12620,0
|
|
20230620,175400,333537450,12620,12620,12620,12620,0
|
|
20230620,175300,333537450,12620,12620,12620,12620,0
|
|
20230620,175200,333537450,12620,12620,12620,12620,0
|
|
20230620,175100,333537450,12620,12620,12620,12620,0
|
|
20230620,175000,333537450,12620,12620,12620,12620,0
|
|
20230620,174900,333537450,12620,12620,12620,12620,0
|
|
20230620,174800,333537450,12620,12620,12620,12620,0
|
|
20230620,174700,333537450,12620,12620,12620,12620,0
|
|
20230620,174600,333537450,12620,12620,12620,12620,0
|
|
20230620,174500,333537450,12620,12620,12620,12620,0
|
|
20230620,174400,333537450,12620,12620,12620,12620,0
|
|
20230620,174300,333537450,12620,12620,12620,12620,0
|
|
20230620,174200,333537450,12620,12620,12620,12620,0
|
|
20230620,174100,333537450,12620,12620,12620,12620,0
|
|
20230620,174000,333537450,12620,12620,12620,12620,0
|
|
20230620,173900,333537450,12620,12620,12620,12620,1235
|
|
20230620,173800,333537450,12620,12620,12620,12620,0
|
|
20230620,173700,333537450,12620,12620,12620,12620,0
|
|
20230620,173600,333537450,12620,12620,12620,12620,0
|
|
20230620,173500,333537450,12620,12620,12620,12620,0
|
|
20230620,173400,333537450,12620,12620,12620,12620,0
|
|
20230620,173300,333537450,12620,12620,12620,12620,0
|
|
20230620,173200,333537450,12620,12620,12620,12620,0
|
|
20230620,173100,333537450,12620,12620,12620,12620,0
|
|
20230620,173000,333537450,12620,12620,12620,12620,0
|
|
20230620,172900,333537450,12620,12620,12620,12620,0
|
|
20230620,172800,333537450,12620,12620,12620,12620,0
|
|
20230620,172700,333537450,12620,12620,12620,12620,0
|
|
20230620,172600,333537450,12620,12620,12620,12620,0
|
|
20230620,172500,333537450,12620,12620,12620,12620,0
|
|
20230620,172400,333537450,12620,12620,12620,12620,0
|
|
20230620,172300,333537450,12620,12620,12620,12620,0
|
|
20230620,172200,333537450,12620,12620,12620,12620,0
|
|
20230620,172100,333537450,12620,12620,12620,12620,0
|
|
20230620,172000,333537450,12620,12620,12620,12620,0
|
|
20230620,171900,333537450,12620,12620,12620,12620,0
|
|
20230620,171800,333537450,12620,12620,12620,12620,0
|
|
20230620,171700,333537450,12620,12620,12620,12620,0
|
|
20230620,171600,333537450,12620,12620,12620,12620,0
|
|
20230620,171500,333537450,12620,12620,12620,12620,0
|
|
20230620,171400,333537450,12620,12620,12620,12620,0
|
|
20230620,171300,333537450,12620,12620,12620,12620,0
|
|
20230620,171200,333537450,12620,12620,12620,12620,0
|
|
20230620,171100,333537450,12620,12620,12620,12620,0
|
|
20230620,171000,333537450,12620,12620,12620,12620,0
|
|
20230620,170900,333537450,12620,12620,12620,12620,1235
|
|
20230620,170800,333537450,12620,12620,12620,12620,0
|
|
20230620,170700,333537450,12620,12620,12620,12620,0
|
|
20230620,170600,333537450,12620,12620,12620,12620,0
|
|
20230620,170500,333537450,12620,12620,12620,12620,0
|
|
20230620,170400,333537450,12620,12620,12620,12620,0
|
|
20230620,170300,333537450,12620,12620,12620,12620,0
|
|
20230620,170200,333537450,12620,12620,12620,12620,0
|
|
20230620,170100,333537450,12620,12620,12620,12620,0
|
|
20230620,170000,333537450,12620,12620,12620,12620,0
|
|
20230620,165900,333537450,12620,12620,12620,12620,0
|
|
20230620,165800,333537450,12620,12620,12620,12620,0
|
|
20230620,165700,333537450,12620,12620,12620,12620,0
|
|
20230620,165600,333537450,12620,12620,12620,12620,0
|
|
20230620,165500,333537450,12620,12620,12620,12620,0
|
|
20230620,165400,333537450,12620,12620,12620,12620,0
|
|
20230620,165300,333537450,12620,12620,12620,12620,0
|
|
20230620,165200,333537450,12620,12620,12620,12620,0
|
|
20230620,165100,333537450,12620,12620,12620,12620,0
|
|
20230620,165000,333537450,12620,12620,12620,12620,0
|
|
20230620,164900,333537450,12620,12620,12620,12620,0
|
|
20230620,164800,333537450,12620,12620,12620,12620,0
|
|
20230620,164700,333537450,12620,12620,12620,12620,0
|
|
20230620,164600,333537450,12620,12620,12620,12620,0
|
|
20230620,164500,333537450,12620,12620,12620,12620,0
|
|
20230620,164400,333537450,12620,12620,12620,12620,0
|
|
20230620,164300,333537450,12620,12620,12620,12620,0
|
|
20230620,164200,333537450,12620,12620,12620,12620,0
|
|
20230620,164100,333537450,12620,12620,12620,12620,0
|
|
20230620,164000,333537450,12620,12620,12620,12620,0
|
|
20230620,163900,333537450,12620,12620,12620,12620,1235
|
|
20230620,163800,333537450,12620,12620,12620,12620,0
|
|
20230620,163700,333537450,12620,12620,12620,12620,0
|
|
20230620,163600,333537450,12620,12620,12620,12620,0
|
|
20230620,163500,333537450,12620,12620,12620,12620,0
|
|
20230620,163400,333537450,12620,12620,12620,12620,0
|
|
20230620,163300,333537450,12620,12620,12620,12620,0
|
|
20230620,163200,333537450,12620,12620,12620,12620,0
|
|
20230620,163100,333537450,12620,12620,12620,12620,0
|
|
20230620,163000,333537450,12620,12620,12620,12620,0
|
|
20230620,162900,333537450,12620,12620,12620,12620,0
|
|
20230620,162800,333537450,12620,12620,12620,12620,0
|
|
20230620,162700,333537450,12620,12620,12620,12620,0
|
|
20230620,162600,333537450,12620,12620,12620,12620,0
|
|
20230620,162500,333537450,12620,12620,12620,12620,0
|
|
20230620,162400,333537450,12620,12620,12620,12620,0
|
|
20230620,162300,333537450,12620,12620,12620,12620,0
|
|
20230620,162200,333537450,12620,12620,12620,12620,0
|
|
20230620,162100,333537450,12620,12620,12620,12620,0
|
|
20230620,162000,333537450,12620,12620,12620,12620,0
|
|
20230620,161900,333537450,12620,12620,12620,12620,0
|
|
20230620,161800,333537450,12620,12620,12620,12620,0
|
|
20230620,161700,333537450,12620,12620,12620,12620,0
|
|
20230620,161600,333537450,12620,12620,12620,12620,0
|
|
20230620,161500,333537450,12620,12620,12620,12620,0
|
|
20230620,161400,333537450,12620,12620,12620,12620,0
|
|
20230620,161300,333537450,12620,12620,12620,12620,0
|
|
20230620,161200,333537450,12620,12620,12620,12620,0
|
|
20230620,161100,333537450,12620,12620,12620,12620,0
|
|
20230620,161000,333537450,12620,12620,12620,12620,0
|
|
20230620,160900,333537450,12620,12620,12620,12620,1235
|
|
20230620,160800,333537450,12620,12620,12620,12620,0
|
|
20230620,160700,333537450,12620,12620,12620,12620,0
|
|
20230620,160600,333537450,12620,12620,12620,12620,0
|
|
20230620,160500,333537450,12620,12620,12620,12620,0
|
|
20230620,160400,333537450,12620,12620,12620,12620,0
|
|
20230620,160300,333537450,12620,12620,12620,12620,0
|
|
20230620,160200,333537450,12620,12620,12620,12620,0
|
|
20230620,160100,333537450,12620,12620,12620,12620,0
|
|
20230620,160000,333537450,12620,12620,12620,12620,0
|
|
20230620,155900,333537450,12620,12620,12620,12620,0
|
|
20230620,155800,333537450,12620,12620,12620,12620,0
|
|
20230620,155700,333537450,12620,12620,12620,12620,0
|
|
20230620,155600,333537450,12620,12620,12620,12620,0
|
|
20230620,155500,333537450,12620,12620,12620,12620,0
|
|
20230620,155400,333537450,12620,12620,12620,12620,0
|
|
20230620,155300,333537450,12620,12620,12620,12620,0
|
|
20230620,155200,333537450,12620,12620,12620,12620,0
|
|
20230620,155100,333537450,12620,12620,12620,12620,0
|
|
20230620,155000,333537450,12620,12620,12620,12620,0
|
|
20230620,154900,333537450,12620,12620,12620,12620,0
|
|
20230620,154800,333537450,12620,12620,12620,12620,0
|
|
20230620,154700,333537450,12620,12620,12620,12620,0
|
|
20230620,154600,333537450,12620,12620,12620,12620,0
|
|
20230620,154500,333537450,12620,12620,12620,12620,0
|
|
20230620,154400,333537450,12620,12620,12620,12620,0
|
|
20230620,154300,333537450,12620,12620,12620,12620,0
|
|
20230620,154200,333537450,12620,12620,12620,12620,0
|
|
20230620,154100,333537450,12620,12620,12620,12620,0
|
|
20230620,154000,333537450,12620,12620,12620,12620,0
|
|
20230620,153900,333537450,12620,12620,12620,12620,1235
|
|
20230620,153800,333537450,12620,12620,12620,12620,0
|
|
20230620,153700,333537450,12620,12620,12620,12620,0
|
|
20230620,153600,333537450,12620,12620,12620,12620,0
|
|
20230620,153500,333537450,12620,12620,12620,12620,0
|
|
20230620,153400,333537450,12620,12620,12620,12620,0
|
|
20230620,153300,333537450,12620,12620,12620,12620,0
|
|
20230620,153200,333537450,12620,12620,12620,12620,0
|
|
20230620,153100,333537450,12620,12620,12620,12620,0
|
|
20230620,153000,333537450,12620,12620,12620,12620,1235
|
|
20230620,152900,317951750,12610,12610,12610,12610,0
|
|
20230620,152800,317951750,12610,12610,12610,12610,0
|
|
20230620,152700,317951750,12610,12610,12610,12610,0
|
|
20230620,152600,317951750,12610,12610,12610,12610,0
|
|
20230620,152500,317951750,12610,12610,12610,12610,0
|
|
20230620,152400,317951750,12610,12610,12610,12610,0
|
|
20230620,152300,317951750,12610,12610,12610,12610,0
|
|
20230620,152200,317951750,12610,12610,12610,12610,0
|
|
20230620,152100,317951750,12610,12610,12610,12610,0
|
|
20230620,152000,317951750,12610,12610,12610,12610,0
|
|
20230620,151900,317951750,12610,12610,12610,12610,1
|
|
20230620,151800,317939140,12580,12630,12630,12580,108
|
|
20230620,151700,316580450,12580,12580,12580,12580,10
|
|
20230620,151600,316454650,12580,12580,12580,12580,70
|
|
20230620,151500,315574050,12630,12630,12630,12630,5
|
|
20230620,151400,315510900,12630,12630,12630,12630,0
|
|
20230620,151300,315510900,12630,12600,12630,12600,12
|
|
20230620,151200,315359650,12570,12570,12570,12570,1
|
|
20230620,151100,315347080,12570,12590,12590,12570,31
|
|
20230620,151000,314957010,12640,12640,12640,12640,0
|
|
20230620,150900,314957010,12640,12640,12640,12640,108
|
|
20230620,150800,313591890,12640,12630,12640,12630,572
|
|
20230620,150700,306361830,12600,12620,12620,12600,139
|
|
20230620,150600,304610230,12620,12540,12640,12540,2073
|
|
20230620,150500,278533640,12540,12530,12540,12530,245
|
|
20230620,150400,275462360,12530,12520,12530,12520,34
|
|
20230620,150300,275036670,12520,12500,12520,12500,1002
|
|
20230620,150200,262493290,12500,12500,12510,12500,53
|
|
20230620,150100,261830290,12500,12510,12510,12500,8
|
|
20230620,150000,261730220,12510,12510,12510,12510,1
|
|
20230620,145900,261717710,12510,12510,12510,12510,1
|
|
20230620,145800,261705200,12460,12460,12460,12460,0
|
|
20230620,145700,261705200,12460,12480,12480,12460,219
|
|
20230620,145600,258973460,12470,12470,12470,12470,0
|
|
20230620,145500,258973460,12470,12470,12470,12470,100
|
|
20230620,145400,257726460,12470,12470,12470,12470,1
|
|
20230620,145300,257713990,12520,12520,12520,12470,103
|
|
20230620,145200,256429480,12470,12470,12470,12470,7
|
|
20230620,145100,256342190,12490,12490,12490,12490,0
|
|
20230620,145000,256342190,12490,12480,12490,12480,2
|
|
20230620,144900,256317220,12510,12460,12510,12460,7
|
|
20230620,144800,256229950,12450,12450,12450,12450,0
|
|
20230620,144700,256229950,12450,12460,12460,12450,100
|
|
20230620,144600,254984850,12450,12460,12460,12450,39
|
|
20230620,144500,254499240,12520,12520,12520,12520,0
|
|
20230620,144400,254499240,12520,12520,12520,12520,0
|
|
20230620,144300,254499240,12520,12520,12520,12520,0
|
|
20230620,144200,254499240,12520,12520,12520,12520,0
|
|
20230620,144100,254499240,12520,12510,12520,12510,15
|
|
20230620,144000,254311540,12470,12470,12470,12470,0
|
|
20230620,143900,254311540,12470,12510,12510,12470,95
|
|
20230620,143800,253126850,12460,12460,12460,12460,0
|
|
20230620,143700,253126850,12460,12460,12460,12460,185
|
|
20230620,143600,250821750,12500,12500,12500,12500,0
|
|
20230620,143500,250821750,12500,12500,12500,12500,10
|
|
20230620,143400,250696750,12460,12480,12480,12460,800
|
|
20230620,143300,240728030,12520,12520,12520,12520,0
|
|
20230620,143200,240728030,12520,12520,12520,12520,0
|
|
20230620,143100,240728030,12520,12520,12520,12520,0
|
|
20230620,143000,240728030,12520,12520,12520,12520,1
|
|
20230620,142900,240715510,12480,12480,12480,12470,156
|
|
20230620,142800,238770080,12490,12490,12490,12490,0
|
|
20230620,142700,238770080,12490,12490,12490,12490,0
|
|
20230620,142600,238770080,12490,12490,12490,12490,0
|
|
20230620,142500,238770080,12490,12490,12490,12490,39
|
|
20230620,142400,238282970,12490,12490,12490,12490,100
|
|
20230620,142300,237033970,12490,12490,12490,12490,0
|
|
20230620,142200,237033970,12490,12490,12490,12490,0
|
|
20230620,142100,237033970,12490,12490,12490,12490,0
|
|
20230620,142000,237033970,12490,12490,12490,12490,0
|
|
20230620,141900,237033970,12490,12500,12500,12490,111
|
|
20230620,141800,235646670,12510,12520,12520,12510,128
|
|
20230620,141700,234045300,12520,12510,12520,12510,7
|
|
20230620,141600,233957720,12520,12520,12520,12520,0
|
|
20230620,141500,233957720,12520,12520,12520,12520,0
|
|
20230620,141400,233957720,12520,12520,12520,12520,0
|
|
20230620,141300,233957720,12520,12520,12520,12520,1
|
|
20230620,141200,233945200,12520,12510,12520,12510,13
|
|
20230620,141100,233782560,12510,12510,12510,12510,29
|
|
20230620,141000,233419770,12510,12520,12520,12510,13
|
|
20230620,140900,233257130,12510,12510,12510,12510,80
|
|
20230620,140800,232256330,12520,12520,12520,12520,0
|
|
20230620,140700,232256330,12520,12520,12520,12520,1
|
|
20230620,140600,232243810,12510,12510,12510,12510,0
|
|
20230620,140500,232243810,12510,12510,12510,12510,20
|
|
20230620,140400,231993610,12510,12510,12510,12510,31
|
|
20230620,140300,231605800,12520,12520,12520,12510,80
|
|
20230620,140200,230604210,12520,12520,12520,12520,0
|
|
20230620,140100,230604210,12520,12520,12520,12520,0
|
|
20230620,140000,230604210,12520,12520,12520,12520,1
|
|
20230620,135900,230591690,12460,12460,12460,12460,40
|
|
20230620,135800,230093290,12520,12520,12520,12460,9
|
|
20230620,135700,229980670,12520,12520,12520,12520,7
|
|
20230620,135600,229893030,12530,12530,12530,12530,0
|
|
20230620,135500,229893030,12530,12530,12530,12530,0
|
|
20230620,135400,229893030,12530,12530,12530,12530,11
|
|
20230620,135300,229755200,12460,12470,12530,12460,459
|
|
20230620,135200,224022430,12470,12470,12470,12470,20
|
|
20230620,135100,223773030,12470,12470,12470,12470,1
|
|
20230620,135000,223760560,12440,12440,12440,12440,92
|
|
20230620,134900,222616080,12440,12440,12440,12440,0
|
|
20230620,134800,222616080,12440,12440,12440,12440,0
|
|
20230620,134700,222616080,12440,12440,12440,12440,0
|
|
20230620,134600,222616080,12440,12440,12440,12440,0
|
|
20230620,134500,222616080,12440,12440,12440,12440,46
|
|
20230620,134400,222043840,12440,12440,12440,12440,80
|
|
20230620,134300,221048640,12440,12440,12440,12440,0
|
|
20230620,134200,221048640,12440,12440,12440,12440,0
|
|
20230620,134100,221048640,12440,12440,12440,12440,1
|
|
20230620,134000,221036200,12430,12430,12430,12430,0
|
|
20230620,133900,221036200,12430,12430,12430,12430,0
|
|
20230620,133800,221036200,12430,12430,12430,12430,100
|
|
20230620,133700,219793200,12430,12430,12430,12430,0
|
|
20230620,133600,219793200,12430,12430,12430,12430,0
|
|
20230620,133500,219793200,12430,12430,12430,12420,22
|
|
20230620,133400,219519940,12420,12420,12420,12420,0
|
|
20230620,133300,219519940,12420,12420,12420,12420,1
|
|
20230620,133200,219507520,12380,12380,12380,12380,0
|
|
20230620,133100,219507520,12380,12380,12380,12380,351
|
|
20230620,133000,215162140,12380,12380,12380,12380,0
|
|
20230620,132900,215162140,12380,12380,12380,12380,0
|
|
20230620,132800,215162140,12380,12380,12380,12380,60
|
|
20230620,132700,214419340,12380,12380,12380,12380,0
|
|
20230620,132600,214419340,12380,12380,12380,12380,30
|
|
20230620,132500,214047940,12430,12430,12430,12430,0
|
|
20230620,132400,214047940,12430,12430,12430,12430,0
|
|
20230620,132300,214047940,12430,12430,12430,12430,0
|
|
20230620,132200,214047940,12430,12430,12430,12430,0
|
|
20230620,132100,214047940,12430,12430,12430,12430,0
|
|
20230620,132000,214047940,12430,12430,12430,12430,0
|
|
20230620,131900,214047940,12430,12430,12430,12430,0
|
|
20230620,131800,214047940,12430,12430,12430,12430,1
|
|
20230620,131700,214035510,12380,12380,12380,12380,0
|
|
20230620,131600,214035510,12380,12380,12380,12380,0
|
|
20230620,131500,214035510,12380,12380,12380,12380,0
|
|
20230620,131400,214035510,12380,12380,12380,12380,0
|
|
20230620,131300,214035510,12380,12390,12390,12380,260
|
|
20230620,131200,210815660,12390,12390,12390,12390,0
|
|
20230620,131100,210815660,12390,12390,12390,12390,0
|
|
20230620,131000,210815660,12390,12390,12390,12390,0
|
|
20230620,130900,210815660,12390,12390,12390,12390,0
|
|
20230620,130800,210815660,12390,12390,12390,12390,1
|
|
20230620,130700,210803270,12430,12430,12430,12430,0
|
|
20230620,130600,210803270,12430,12430,12430,12430,0
|
|
20230620,130500,210803270,12430,12430,12430,12430,0
|
|
20230620,130400,210803270,12430,12430,12430,12430,0
|
|
20230620,130300,210803270,12430,12430,12430,12430,0
|
|
20230620,130200,210803270,12430,12430,12430,12430,0
|
|
20230620,130100,210803270,12430,12430,12430,12430,0
|
|
20230620,130000,210803270,12430,12430,12430,12430,0
|
|
20230620,125900,210803270,12430,12430,12430,12430,8
|
|
20230620,125800,210703830,12430,12430,12430,12430,0
|
|
20230620,125700,210703830,12430,12430,12430,12430,0
|
|
20230620,125600,210703830,12430,12430,12430,12430,0
|
|
20230620,125500,210703830,12430,12430,12430,12430,100
|
|
20230620,125400,209460830,12440,12440,12440,12440,0
|
|
20230620,125300,209460830,12440,12440,12440,12440,0
|
|
20230620,125200,209460830,12440,12440,12440,12440,1
|
|
20230620,125100,209448390,12380,12380,12380,12380,80
|
|
20230620,125000,208457990,12380,12380,12380,12380,0
|
|
20230620,124900,208457990,12380,12380,12380,12380,0
|
|
20230620,124800,208457990,12380,12380,12380,12380,0
|
|
20230620,124700,208457990,12380,12380,12380,12380,5
|
|
20230620,124600,208396090,12380,12380,12380,12380,0
|
|
20230620,124500,208396090,12380,12380,12380,12380,0
|
|
20230620,124400,208396090,12380,12380,12380,12380,5
|
|
20230620,124300,208334190,12440,12430,12440,12430,331
|
|
20230620,124200,204219650,12400,12400,12400,12400,0
|
|
20230620,124100,204219650,12400,12390,12400,12390,798
|
|
20230620,124000,194324590,12370,12370,12370,12370,0
|
|
20230620,123900,194324590,12370,12370,12370,12370,0
|
|
20230620,123800,194324590,12370,12370,12370,12370,0
|
|
20230620,123700,194324590,12370,12370,12370,12370,0
|
|
20230620,123600,194324590,12370,12370,12370,12370,0
|
|
20230620,123500,194324590,12370,12380,12380,12370,1000
|
|
20230620,123400,181953350,12380,12390,12390,12380,99
|
|
20230620,123300,180726800,12400,12430,12430,12390,211
|
|
20230620,123200,178110410,12440,12440,12440,12440,0
|
|
20230620,123100,178110410,12440,12440,12440,12440,0
|
|
20230620,123000,178110410,12440,12440,12440,12440,0
|
|
20230620,122900,178110410,12440,12440,12440,12440,0
|
|
20230620,122800,178110410,12440,12440,12440,12440,0
|
|
20230620,122700,178110410,12440,12440,12440,12440,0
|
|
20230620,122600,178110410,12440,12440,12440,12440,0
|
|
20230620,122500,178110410,12440,12440,12440,12440,0
|
|
20230620,122400,178110410,12440,12440,12440,12440,0
|
|
20230620,122300,178110410,12440,12440,12440,12440,0
|
|
20230620,122200,178110410,12440,12440,12440,12440,0
|
|
20230620,122100,178110410,12440,12440,12440,12440,0
|
|
20230620,122000,178110410,12440,12440,12440,12440,0
|
|
20230620,121900,178110410,12440,12440,12440,12440,0
|
|
20230620,121800,178110410,12440,12440,12440,12440,0
|
|
20230620,121700,178110410,12440,12440,12440,12440,101
|
|
20230620,121600,176853970,12400,12400,12400,12400,0
|
|
20230620,121500,176853970,12400,12400,12400,12400,0
|
|
20230620,121400,176853970,12400,12400,12400,12400,0
|
|
20230620,121300,176853970,12400,12400,12400,12400,111
|
|
20230620,121200,175477570,12450,12450,12450,12450,0
|
|
20230620,121100,175477570,12450,12450,12450,12450,0
|
|
20230620,121000,175477570,12450,12450,12450,12450,0
|
|
20230620,120900,175477570,12450,12400,12450,12400,147
|
|
20230620,120800,173654500,12400,12400,12400,12400,0
|
|
20230620,120700,173654500,12400,12370,12400,12370,101
|
|
20230620,120600,172405100,12370,12370,12370,12370,120
|
|
20230620,120500,170920700,12380,12380,12380,12380,0
|
|
20230620,120400,170920700,12380,12380,12380,12380,0
|
|
20230620,120300,170920700,12380,12380,12380,12380,0
|
|
20230620,120200,170920700,12380,12380,12380,12380,0
|
|
20230620,120100,170920700,12380,12380,12380,12380,0
|
|
20230620,120000,170920700,12380,12380,12380,12380,0
|
|
20230620,115900,170920700,12380,12380,12380,12380,0
|
|
20230620,115800,170920700,12380,12380,12380,12380,0
|
|
20230620,115700,170920700,12380,12380,12380,12380,288
|
|
20230620,115600,167355260,12380,12380,12380,12380,286
|
|
20230620,115500,163814580,12400,12400,12400,12400,0
|
|
20230620,115400,163814580,12400,12400,12400,12400,9
|
|
20230620,115300,163702980,12400,12400,12400,12400,0
|
|
20230620,115200,163702980,12400,12400,12400,12400,0
|
|
20230620,115100,163702980,12400,12410,12410,12400,63
|
|
20230620,115000,162921680,12410,12410,12410,12410,30
|
|
20230620,114900,162549380,12410,12410,12410,12410,0
|
|
20230620,114800,162549380,12410,12410,12410,12410,38
|
|
20230620,114700,162077800,12410,12410,12410,12410,0
|
|
20230620,114600,162077800,12410,12410,12410,12410,0
|
|
20230620,114500,162077800,12410,12410,12410,12410,0
|
|
20230620,114400,162077800,12410,12410,12410,12410,0
|
|
20230620,114300,162077800,12410,12410,12410,12410,0
|
|
20230620,114200,162077800,12410,12410,12410,12410,7
|
|
20230620,114100,161990930,12450,12440,12450,12440,105
|
|
20230620,114000,160684090,12450,12450,12450,12450,0
|
|
20230620,113900,160684090,12450,12450,12450,12450,0
|
|
20230620,113800,160684090,12450,12410,12450,12410,131
|
|
20230620,113700,159056510,12410,12400,12420,12380,1548
|
|
20230620,113600,139863060,12400,12400,12400,12400,999
|
|
20230620,113500,127475460,12400,12400,12400,12400,0
|
|
20230620,113400,127475460,12400,12400,12400,12400,1
|
|
20230620,113300,127463060,12380,12380,12380,12380,0
|
|
20230620,113200,127463060,12380,12380,12380,12380,0
|
|
20230620,113100,127463060,12380,12380,12380,12380,0
|
|
20230620,113000,127463060,12380,12380,12380,12380,0
|
|
20230620,112900,127463060,12380,12380,12380,12380,217
|
|
20230620,112800,124776600,12380,12390,12390,12380,70
|
|
20230620,112700,123909750,12380,12380,12380,12380,0
|
|
20230620,112600,123909750,12380,12380,12380,12380,0
|
|
20230620,112500,123909750,12380,12390,12390,12380,430
|
|
20230620,112400,118585850,12380,12380,12380,12380,0
|
|
20230620,112300,118585850,12380,12380,12380,12380,7
|
|
20230620,112200,118499190,12380,12380,12380,12380,300
|
|
20230620,112100,114785190,12370,12410,12410,12370,202
|
|
20230620,112000,112284730,12410,12410,12410,12410,0
|
|
20230620,111900,112284730,12410,12400,12410,12400,3
|
|
20230620,111800,112247520,12400,12400,12400,12400,1
|
|
20230620,111700,112235120,12410,12410,12410,12410,0
|
|
20230620,111600,112235120,12410,12380,12410,12380,43
|
|
20230620,111500,111702720,12390,12390,12390,12390,1
|
|
20230620,111400,111690330,12390,12390,12390,12390,0
|
|
20230620,111300,111690330,12390,12390,12390,12390,49
|
|
20230620,111200,111083220,12420,12420,12420,12420,0
|
|
20230620,111100,111083220,12420,12420,12420,12420,0
|
|
20230620,111000,111083220,12420,12420,12420,12420,0
|
|
20230620,110900,111083220,12420,12420,12420,12420,0
|
|
20230620,110800,111083220,12420,12420,12420,12420,0
|
|
20230620,110700,111083220,12420,12420,12420,12420,0
|
|
20230620,110600,111083220,12420,12420,12420,12370,302
|
|
20230620,110500,107345480,12380,12380,12380,12380,0
|
|
20230620,110400,107345480,12380,12380,12380,12380,107
|
|
20230620,110300,106020820,12380,12400,12400,12380,10
|
|
20230620,110200,105897000,12420,12420,12420,12420,0
|
|
20230620,110100,105897000,12420,12420,12420,12420,99
|
|
20230620,110000,104667420,12420,12420,12420,12420,292
|
|
20230620,105900,101040780,12440,12440,12440,12440,0
|
|
20230620,105800,101040780,12440,12440,12440,12440,0
|
|
20230620,105700,101040780,12440,12440,12440,12440,0
|
|
20230620,105600,101040780,12440,12400,12440,12400,84
|
|
20230620,105500,99996380,12380,12380,12380,12380,6
|
|
20230620,105400,99922100,12380,12390,12390,12380,89
|
|
20230620,105300,98820240,12400,12400,12400,12400,20
|
|
20230620,105200,98572240,12420,12420,12420,12420,0
|
|
20230620,105100,98572240,12420,12420,12420,12420,170
|
|
20230620,105000,96460840,12430,12430,12430,12430,0
|
|
20230620,104900,96460840,12430,12430,12430,12430,0
|
|
20230620,104800,96460840,12430,12430,12430,12430,0
|
|
20230620,104700,96460840,12430,12430,12430,12430,0
|
|
20230620,104600,96460840,12430,12430,12430,12430,0
|
|
20230620,104500,96460840,12430,12430,12430,12430,0
|
|
20230620,104400,96460840,12430,12430,12430,12430,100
|
|
20230620,104300,95217840,12430,12430,12430,12430,5
|
|
20230620,104200,95155690,12430,12430,12430,12430,0
|
|
20230620,104100,95155690,12430,12430,12430,12430,1
|
|
20230620,104000,95143260,12430,12430,12430,12430,0
|
|
20230620,103900,95143260,12430,12430,12430,12430,1
|
|
20230620,103800,95130830,12380,12380,12380,12380,0
|
|
20230620,103700,95130830,12380,12380,12380,12380,0
|
|
20230620,103600,95130830,12380,12390,12390,12380,38
|
|
20230620,103500,94660070,12440,12440,12440,12440,0
|
|
20230620,103400,94660070,12440,12440,12440,12440,0
|
|
20230620,103300,94660070,12440,12390,12440,12390,2
|
|
20230620,103200,94635240,12380,12380,12380,12380,20
|
|
20230620,103100,94387640,12440,12440,12440,12440,0
|
|
20230620,103000,94387640,12440,12400,12440,12370,901
|
|
20230620,102900,83232350,12440,12440,12440,12440,0
|
|
20230620,102800,83232350,12440,12440,12440,12440,100
|
|
20230620,102700,81988350,12440,12440,12440,12440,60
|
|
20230620,102600,81241950,12440,12440,12440,12440,0
|
|
20230620,102500,81241950,12440,12440,12440,12440,237
|
|
20230620,102400,78293670,12440,12440,12440,12440,0
|
|
20230620,102300,78293670,12440,12440,12440,12440,0
|
|
20230620,102200,78293670,12440,12440,12440,12440,10
|
|
20230620,102100,78169270,12440,12440,12440,12440,0
|
|
20230620,102000,78169270,12440,12440,12440,12440,17
|
|
20230620,101900,77957790,12370,12370,12370,12370,20
|
|
20230620,101800,77710390,12400,12400,12400,12400,180
|
|
20230620,101700,75478390,12400,12400,12400,12400,0
|
|
20230620,101600,75478390,12400,12400,12400,12400,7
|
|
20230620,101500,75391590,12400,12400,12400,12400,0
|
|
20230620,101400,75391590,12400,12430,12430,12400,98
|
|
20230620,101300,74175820,12430,12430,12430,12430,3
|
|
20230620,101200,74138530,12430,12430,12430,12430,1
|
|
20230620,101100,74126100,12400,12400,12400,12400,30
|
|
20230620,101000,73754100,12400,12400,12400,12400,100
|
|
20230620,100900,72514100,12440,12400,12440,12400,8
|
|
20230620,100800,72414760,12400,12400,12400,12400,100
|
|
20230620,100700,71174760,12430,12430,12430,12430,51
|
|
20230620,100600,70540830,12430,12430,12430,12430,0
|
|
20230620,100500,70540830,12430,12370,12430,12370,3
|
|
20230620,100400,70503660,12370,12370,12370,12370,0
|
|
20230620,100300,70503660,12370,12440,12440,12370,3
|
|
20230620,100200,70466480,12360,12360,12360,12360,0
|
|
20230620,100100,70466480,12360,12440,12440,12360,51
|
|
20230620,100000,69835840,12360,12400,12400,12360,359
|
|
20230620,095900,65394190,12450,12450,12450,12450,0
|
|
20230620,095800,65394190,12450,12450,12450,12450,0
|
|
20230620,095700,65394190,12450,12450,12450,12450,0
|
|
20230620,095600,65394190,12450,12450,12450,12450,0
|
|
20230620,095500,65394190,12450,12450,12450,12450,0
|
|
20230620,095400,65394190,12450,12450,12450,12450,0
|
|
20230620,095300,65394190,12450,12450,12450,12450,11
|
|
20230620,095200,65257240,12380,12410,12410,12380,1000
|
|
20230620,095100,52872180,12400,12400,12400,12400,34
|
|
20230620,095000,52450580,12400,12450,12450,12400,185
|
|
20230620,094900,50156060,12450,12450,12450,12450,21
|
|
20230620,094800,49894610,12450,12450,12450,12450,1
|
|
20230620,094700,49882160,12420,12420,12420,12420,103
|
|
20230620,094600,48602900,12420,12420,12420,12420,50
|
|
20230620,094500,47981900,12420,12420,12420,12420,34
|
|
20230620,094400,47559620,12430,12430,12430,12430,0
|
|
20230620,094300,47559620,12430,12430,12430,12430,6
|
|
20230620,094200,47485040,12430,12440,12440,12430,23
|
|
20230620,094100,47199140,12440,12440,12440,12440,0
|
|
20230620,094000,47199140,12440,12450,12450,12440,103
|
|
20230620,093900,45917800,12450,12450,12450,12450,3
|
|
20230620,093800,45880450,12470,12460,12470,12460,232
|
|
20230620,093700,42988230,12470,12470,12470,12470,0
|
|
20230620,093600,42988230,12470,12470,12470,12470,36
|
|
20230620,093500,42539310,12540,12530,12540,12530,380
|
|
20230620,093400,37777110,12530,12530,12530,12530,64
|
|
20230620,093300,36975190,12510,12510,12510,12510,0
|
|
20230620,093200,36975190,12510,12510,12510,12510,22
|
|
20230620,093100,36699970,12510,12510,12510,12510,0
|
|
20230620,093000,36699970,12510,12480,12510,12480,7
|
|
20230620,092900,36612580,12480,12480,12480,12480,3
|
|
20230620,092800,36575140,12480,12470,12480,12470,16
|
|
20230620,092700,36375520,12470,12470,12470,12470,1
|
|
20230620,092600,36363050,12420,12420,12420,12420,0
|
|
20230620,092500,36363050,12420,12420,12420,12420,328
|
|
20230620,092400,32289290,12420,12430,12430,12420,92
|
|
20230620,092300,31146350,12420,12420,12420,12420,105
|
|
20230620,092200,29842250,12420,12420,12420,12420,0
|
|
20230620,092100,29842250,12420,12420,12420,12420,54
|
|
20230620,092000,29171570,12420,12420,12420,12420,0
|
|
20230620,091900,29171570,12420,12420,12420,12420,0
|
|
20230620,091800,29171570,12420,12420,12420,12420,33
|
|
20230620,091700,28761710,12420,12420,12420,12420,0
|
|
20230620,091600,28761710,12420,12420,12420,12420,1
|
|
20230620,091500,28749290,12350,12350,12350,12350,0
|
|
20230620,091400,28749290,12350,12350,12350,12350,0
|
|
20230620,091300,28749290,12350,12350,12350,12350,2
|
|
20230620,091200,28724590,12350,12350,12350,12350,0
|
|
20230620,091100,28724590,12350,12350,12350,12350,0
|
|
20230620,091000,28724590,12350,12350,12350,12350,100
|
|
20230620,090900,27489590,12340,12340,12340,12340,0
|
|
20230620,090800,27489590,12340,12340,12340,12340,20
|
|
20230620,090700,27242790,12300,12300,12300,12300,0
|
|
20230620,090600,27242790,12300,12300,12300,12300,0
|
|
20230620,090500,27242790,12300,12300,12300,12300,0
|
|
20230620,090400,27242790,12300,12300,12300,12290,212
|
|
20230620,090300,24635200,12290,12320,12320,12290,268
|
|
20230620,090200,21336080,12320,12370,12370,12320,139
|
|
20230620,090100,19623100,12370,12370,12370,12360,368
|
|
20230620,090000,15072110,12360,12420,12420,12350,1217
|