695 lines
35 KiB
CSV
695 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,203200,276334300,10550,10550,10550,10550,222
|
|
20230607,203100,276334300,10550,10550,10550,10550,0
|
|
20230607,203000,276334300,10550,10550,10550,10550,0
|
|
20230607,202900,276334300,10550,10550,10550,10550,0
|
|
20230607,202800,276334300,10550,10550,10550,10550,0
|
|
20230607,202700,276334300,10550,10550,10550,10550,0
|
|
20230607,202600,276334300,10550,10550,10550,10550,0
|
|
20230607,202500,276334300,10550,10550,10550,10550,0
|
|
20230607,202400,276334300,10550,10550,10550,10550,0
|
|
20230607,202300,276334300,10550,10550,10550,10550,0
|
|
20230607,202200,276334300,10550,10550,10550,10550,0
|
|
20230607,202100,276334300,10550,10550,10550,10550,0
|
|
20230607,202000,276334300,10550,10550,10550,10550,0
|
|
20230607,201900,276334300,10550,10550,10550,10550,0
|
|
20230607,201800,276334300,10550,10550,10550,10550,0
|
|
20230607,201700,276334300,10550,10550,10550,10550,0
|
|
20230607,201600,276334300,10550,10550,10550,10550,0
|
|
20230607,201500,276334300,10550,10550,10550,10550,0
|
|
20230607,201400,276334300,10550,10550,10550,10550,0
|
|
20230607,201300,276334300,10550,10550,10550,10550,0
|
|
20230607,201200,276334300,10550,10550,10550,10550,0
|
|
20230607,201100,276334300,10550,10550,10550,10550,0
|
|
20230607,201000,276334300,10550,10550,10550,10550,0
|
|
20230607,200900,276334300,10550,10550,10550,10550,0
|
|
20230607,200800,276334300,10550,10550,10550,10550,0
|
|
20230607,200700,276334300,10550,10550,10550,10550,0
|
|
20230607,200600,276334300,10550,10550,10550,10550,0
|
|
20230607,200500,276334300,10550,10550,10550,10550,0
|
|
20230607,200400,276334300,10550,10550,10550,10550,0
|
|
20230607,200300,276334300,10550,10550,10550,10550,0
|
|
20230607,200200,276334300,10550,10550,10550,10550,222
|
|
20230607,200100,276334300,10550,10550,10550,10550,0
|
|
20230607,200000,276334300,10550,10550,10550,10550,0
|
|
20230607,195900,276334300,10550,10550,10550,10550,0
|
|
20230607,195800,276334300,10550,10550,10550,10550,0
|
|
20230607,195700,276334300,10550,10550,10550,10550,0
|
|
20230607,195600,276334300,10550,10550,10550,10550,0
|
|
20230607,195500,276334300,10550,10550,10550,10550,0
|
|
20230607,195400,276334300,10550,10550,10550,10550,0
|
|
20230607,195300,276334300,10550,10550,10550,10550,0
|
|
20230607,195200,276334300,10550,10550,10550,10550,0
|
|
20230607,195100,276334300,10550,10550,10550,10550,0
|
|
20230607,195000,276334300,10550,10550,10550,10550,0
|
|
20230607,194900,276334300,10550,10550,10550,10550,0
|
|
20230607,194800,276334300,10550,10550,10550,10550,0
|
|
20230607,194700,276334300,10550,10550,10550,10550,0
|
|
20230607,194600,276334300,10550,10550,10550,10550,0
|
|
20230607,194500,276334300,10550,10550,10550,10550,0
|
|
20230607,194400,276334300,10550,10550,10550,10550,0
|
|
20230607,194300,276334300,10550,10550,10550,10550,0
|
|
20230607,194200,276334300,10550,10550,10550,10550,0
|
|
20230607,194100,276334300,10550,10550,10550,10550,0
|
|
20230607,194000,276334300,10550,10550,10550,10550,0
|
|
20230607,193900,276334300,10550,10550,10550,10550,0
|
|
20230607,193800,276334300,10550,10550,10550,10550,0
|
|
20230607,193700,276334300,10550,10550,10550,10550,0
|
|
20230607,193600,276334300,10550,10550,10550,10550,0
|
|
20230607,193500,276334300,10550,10550,10550,10550,0
|
|
20230607,193400,276334300,10550,10550,10550,10550,0
|
|
20230607,193300,276334300,10550,10550,10550,10550,0
|
|
20230607,193200,276334300,10550,10550,10550,10550,222
|
|
20230607,193100,276334300,10550,10550,10550,10550,0
|
|
20230607,193000,276334300,10550,10550,10550,10550,0
|
|
20230607,192900,276334300,10550,10550,10550,10550,0
|
|
20230607,192800,276334300,10550,10550,10550,10550,0
|
|
20230607,192700,276334300,10550,10550,10550,10550,0
|
|
20230607,192600,276334300,10550,10550,10550,10550,0
|
|
20230607,192500,276334300,10550,10550,10550,10550,0
|
|
20230607,192400,276334300,10550,10550,10550,10550,0
|
|
20230607,192300,276334300,10550,10550,10550,10550,0
|
|
20230607,192200,276334300,10550,10550,10550,10550,0
|
|
20230607,192100,276334300,10550,10550,10550,10550,0
|
|
20230607,192000,276334300,10550,10550,10550,10550,0
|
|
20230607,191900,276334300,10550,10550,10550,10550,0
|
|
20230607,191800,276334300,10550,10550,10550,10550,0
|
|
20230607,191700,276334300,10550,10550,10550,10550,0
|
|
20230607,191600,276334300,10550,10550,10550,10550,0
|
|
20230607,191500,276334300,10550,10550,10550,10550,0
|
|
20230607,191400,276334300,10550,10550,10550,10550,0
|
|
20230607,191300,276334300,10550,10550,10550,10550,0
|
|
20230607,191200,276334300,10550,10550,10550,10550,0
|
|
20230607,191100,276334300,10550,10550,10550,10550,0
|
|
20230607,191000,276334300,10550,10550,10550,10550,0
|
|
20230607,190900,276334300,10550,10550,10550,10550,0
|
|
20230607,190800,276334300,10550,10550,10550,10550,0
|
|
20230607,190700,276334300,10550,10550,10550,10550,0
|
|
20230607,190600,276334300,10550,10550,10550,10550,0
|
|
20230607,190500,276334300,10550,10550,10550,10550,0
|
|
20230607,190400,276334300,10550,10550,10550,10550,0
|
|
20230607,190300,276334300,10550,10550,10550,10550,0
|
|
20230607,190200,276334300,10550,10550,10550,10550,222
|
|
20230607,190100,276334300,10550,10550,10550,10550,0
|
|
20230607,190000,276334300,10550,10550,10550,10550,0
|
|
20230607,185900,276334300,10550,10550,10550,10550,0
|
|
20230607,185800,276334300,10550,10550,10550,10550,0
|
|
20230607,185700,276334300,10550,10550,10550,10550,0
|
|
20230607,185600,276334300,10550,10550,10550,10550,0
|
|
20230607,185500,276334300,10550,10550,10550,10550,0
|
|
20230607,185400,276334300,10550,10550,10550,10550,0
|
|
20230607,185300,276334300,10550,10550,10550,10550,0
|
|
20230607,185200,276334300,10550,10550,10550,10550,0
|
|
20230607,185100,276334300,10550,10550,10550,10550,0
|
|
20230607,185000,276334300,10550,10550,10550,10550,0
|
|
20230607,184900,276334300,10550,10550,10550,10550,0
|
|
20230607,184800,276334300,10550,10550,10550,10550,0
|
|
20230607,184700,276334300,10550,10550,10550,10550,0
|
|
20230607,184600,276334300,10550,10550,10550,10550,0
|
|
20230607,184500,276334300,10550,10550,10550,10550,0
|
|
20230607,184400,276334300,10550,10550,10550,10550,0
|
|
20230607,184300,276334300,10550,10550,10550,10550,0
|
|
20230607,184200,276334300,10550,10550,10550,10550,0
|
|
20230607,184100,276334300,10550,10550,10550,10550,0
|
|
20230607,184000,276334300,10550,10550,10550,10550,0
|
|
20230607,183900,276334300,10550,10550,10550,10550,0
|
|
20230607,183800,276334300,10550,10550,10550,10550,0
|
|
20230607,183700,276334300,10550,10550,10550,10550,0
|
|
20230607,183600,276334300,10550,10550,10550,10550,0
|
|
20230607,183500,276334300,10550,10550,10550,10550,0
|
|
20230607,183400,276334300,10550,10550,10550,10550,0
|
|
20230607,183300,276334300,10550,10550,10550,10550,0
|
|
20230607,183200,276334300,10550,10550,10550,10550,222
|
|
20230607,183100,276334300,10550,10550,10550,10550,0
|
|
20230607,183000,276334300,10550,10550,10550,10550,0
|
|
20230607,182900,276334300,10550,10550,10550,10550,0
|
|
20230607,182800,276334300,10550,10550,10550,10550,0
|
|
20230607,182700,276334300,10550,10550,10550,10550,0
|
|
20230607,182600,276334300,10550,10550,10550,10550,0
|
|
20230607,182500,276334300,10550,10550,10550,10550,0
|
|
20230607,182400,276334300,10550,10550,10550,10550,0
|
|
20230607,182300,276334300,10550,10550,10550,10550,0
|
|
20230607,182200,276334300,10550,10550,10550,10550,0
|
|
20230607,182100,276334300,10550,10550,10550,10550,0
|
|
20230607,182000,276334300,10550,10550,10550,10550,0
|
|
20230607,181900,276334300,10550,10550,10550,10550,0
|
|
20230607,181800,276334300,10550,10550,10550,10550,0
|
|
20230607,181700,276334300,10550,10550,10550,10550,0
|
|
20230607,181600,276334300,10550,10550,10550,10550,0
|
|
20230607,181500,276334300,10550,10550,10550,10550,0
|
|
20230607,181400,276334300,10550,10550,10550,10550,0
|
|
20230607,181300,276334300,10550,10550,10550,10550,0
|
|
20230607,181200,276334300,10550,10550,10550,10550,0
|
|
20230607,181100,276334300,10550,10550,10550,10550,0
|
|
20230607,181000,276334300,10550,10550,10550,10550,0
|
|
20230607,180900,276334300,10550,10550,10550,10550,0
|
|
20230607,180800,276334300,10550,10550,10550,10550,0
|
|
20230607,180700,276334300,10550,10550,10550,10550,0
|
|
20230607,180600,276334300,10550,10550,10550,10550,0
|
|
20230607,180500,276334300,10550,10550,10550,10550,0
|
|
20230607,180400,276334300,10550,10550,10550,10550,0
|
|
20230607,180300,276334300,10550,10550,10550,10550,0
|
|
20230607,180200,276334300,10550,10550,10550,10550,222
|
|
20230607,180100,276334300,10550,10550,10550,10550,0
|
|
20230607,180000,276334300,10550,10550,10550,10550,0
|
|
20230607,175900,276334300,10550,10550,10550,10550,0
|
|
20230607,175800,276334300,10550,10550,10550,10550,0
|
|
20230607,175700,276334300,10550,10550,10550,10550,0
|
|
20230607,175600,276334300,10550,10550,10550,10550,0
|
|
20230607,175500,276334300,10550,10550,10550,10550,0
|
|
20230607,175400,276334300,10550,10550,10550,10550,0
|
|
20230607,175300,276334300,10550,10550,10550,10550,0
|
|
20230607,175200,276334300,10550,10550,10550,10550,0
|
|
20230607,175100,276334300,10550,10550,10550,10550,0
|
|
20230607,175000,276334300,10550,10550,10550,10550,0
|
|
20230607,174900,276334300,10550,10550,10550,10550,0
|
|
20230607,174800,276334300,10550,10550,10550,10550,0
|
|
20230607,174700,276334300,10550,10550,10550,10550,0
|
|
20230607,174600,276334300,10550,10550,10550,10550,0
|
|
20230607,174500,276334300,10550,10550,10550,10550,0
|
|
20230607,174400,276334300,10550,10550,10550,10550,0
|
|
20230607,174300,276334300,10550,10550,10550,10550,0
|
|
20230607,174200,276334300,10550,10550,10550,10550,0
|
|
20230607,174100,276334300,10550,10550,10550,10550,0
|
|
20230607,174000,276334300,10550,10550,10550,10550,0
|
|
20230607,173900,276334300,10550,10550,10550,10550,0
|
|
20230607,173800,276334300,10550,10550,10550,10550,0
|
|
20230607,173700,276334300,10550,10550,10550,10550,0
|
|
20230607,173600,276334300,10550,10550,10550,10550,0
|
|
20230607,173500,276334300,10550,10550,10550,10550,0
|
|
20230607,173400,276334300,10550,10550,10550,10550,0
|
|
20230607,173300,276334300,10550,10550,10550,10550,0
|
|
20230607,173200,276334300,10550,10550,10550,10550,222
|
|
20230607,173100,276334300,10550,10550,10550,10550,0
|
|
20230607,173000,276334300,10550,10550,10550,10550,0
|
|
20230607,172900,276334300,10550,10550,10550,10550,0
|
|
20230607,172800,276334300,10550,10550,10550,10550,0
|
|
20230607,172700,276334300,10550,10550,10550,10550,0
|
|
20230607,172600,276334300,10550,10550,10550,10550,0
|
|
20230607,172500,276334300,10550,10550,10550,10550,0
|
|
20230607,172400,276334300,10550,10550,10550,10550,0
|
|
20230607,172300,276334300,10550,10550,10550,10550,0
|
|
20230607,172200,276334300,10550,10550,10550,10550,0
|
|
20230607,172100,276334300,10550,10550,10550,10550,0
|
|
20230607,172000,276334300,10550,10550,10550,10550,0
|
|
20230607,171900,276334300,10550,10550,10550,10550,0
|
|
20230607,171800,276334300,10550,10550,10550,10550,0
|
|
20230607,171700,276334300,10550,10550,10550,10550,0
|
|
20230607,171600,276334300,10550,10550,10550,10550,0
|
|
20230607,171500,276334300,10550,10550,10550,10550,0
|
|
20230607,171400,276334300,10550,10550,10550,10550,0
|
|
20230607,171300,276334300,10550,10550,10550,10550,0
|
|
20230607,171200,276334300,10550,10550,10550,10550,0
|
|
20230607,171100,276334300,10550,10550,10550,10550,0
|
|
20230607,171000,276334300,10550,10550,10550,10550,0
|
|
20230607,170900,276334300,10550,10550,10550,10550,0
|
|
20230607,170800,276334300,10550,10550,10550,10550,0
|
|
20230607,170700,276334300,10550,10550,10550,10550,0
|
|
20230607,170600,276334300,10550,10550,10550,10550,0
|
|
20230607,170500,276334300,10550,10550,10550,10550,0
|
|
20230607,170400,276334300,10550,10550,10550,10550,0
|
|
20230607,170300,276334300,10550,10550,10550,10550,0
|
|
20230607,170200,276334300,10550,10550,10550,10550,222
|
|
20230607,170100,276334300,10550,10550,10550,10550,0
|
|
20230607,170000,276334300,10550,10550,10550,10550,0
|
|
20230607,165900,276334300,10550,10550,10550,10550,0
|
|
20230607,165800,276334300,10550,10550,10550,10550,0
|
|
20230607,165700,276334300,10550,10550,10550,10550,0
|
|
20230607,165600,276334300,10550,10550,10550,10550,0
|
|
20230607,165500,276334300,10550,10550,10550,10550,0
|
|
20230607,165400,276334300,10550,10550,10550,10550,0
|
|
20230607,165300,276334300,10550,10550,10550,10550,0
|
|
20230607,165200,276334300,10550,10550,10550,10550,0
|
|
20230607,165100,276334300,10550,10550,10550,10550,0
|
|
20230607,165000,276334300,10550,10550,10550,10550,0
|
|
20230607,164900,276334300,10550,10550,10550,10550,0
|
|
20230607,164800,276334300,10550,10550,10550,10550,0
|
|
20230607,164700,276334300,10550,10550,10550,10550,0
|
|
20230607,164600,276334300,10550,10550,10550,10550,0
|
|
20230607,164500,276334300,10550,10550,10550,10550,0
|
|
20230607,164400,276334300,10550,10550,10550,10550,0
|
|
20230607,164300,276334300,10550,10550,10550,10550,0
|
|
20230607,164200,276334300,10550,10550,10550,10550,0
|
|
20230607,164100,276334300,10550,10550,10550,10550,0
|
|
20230607,164000,276334300,10550,10550,10550,10550,0
|
|
20230607,163900,276334300,10550,10550,10550,10550,0
|
|
20230607,163800,276334300,10550,10550,10550,10550,0
|
|
20230607,163700,276334300,10550,10550,10550,10550,0
|
|
20230607,163600,276334300,10550,10550,10550,10550,0
|
|
20230607,163500,276334300,10550,10550,10550,10550,0
|
|
20230607,163400,276334300,10550,10550,10550,10550,0
|
|
20230607,163300,276334300,10550,10550,10550,10550,0
|
|
20230607,163200,276334300,10550,10550,10550,10550,222
|
|
20230607,163100,276334300,10550,10550,10550,10550,0
|
|
20230607,163000,276334300,10550,10550,10550,10550,0
|
|
20230607,162900,276334300,10550,10550,10550,10550,0
|
|
20230607,162800,276334300,10550,10550,10550,10550,0
|
|
20230607,162700,276334300,10550,10550,10550,10550,0
|
|
20230607,162600,276334300,10550,10550,10550,10550,0
|
|
20230607,162500,276334300,10550,10550,10550,10550,0
|
|
20230607,162400,276334300,10550,10550,10550,10550,0
|
|
20230607,162300,276334300,10550,10550,10550,10550,0
|
|
20230607,162200,276334300,10550,10550,10550,10550,0
|
|
20230607,162100,276334300,10550,10550,10550,10550,0
|
|
20230607,162000,276334300,10550,10550,10550,10550,0
|
|
20230607,161900,276334300,10550,10550,10550,10550,0
|
|
20230607,161800,276334300,10550,10550,10550,10550,0
|
|
20230607,161700,276334300,10550,10550,10550,10550,0
|
|
20230607,161600,276334300,10550,10550,10550,10550,0
|
|
20230607,161500,276334300,10550,10550,10550,10550,0
|
|
20230607,161400,276334300,10550,10550,10550,10550,0
|
|
20230607,161300,276334300,10550,10550,10550,10550,0
|
|
20230607,161200,276334300,10550,10550,10550,10550,0
|
|
20230607,161100,276334300,10550,10550,10550,10550,0
|
|
20230607,161000,276334300,10550,10550,10550,10550,0
|
|
20230607,160900,276334300,10550,10550,10550,10550,0
|
|
20230607,160800,276334300,10550,10550,10550,10550,0
|
|
20230607,160700,276334300,10550,10550,10550,10550,0
|
|
20230607,160600,276334300,10550,10550,10550,10550,0
|
|
20230607,160500,276334300,10550,10550,10550,10550,0
|
|
20230607,160400,276334300,10550,10550,10550,10550,0
|
|
20230607,160300,276334300,10550,10550,10550,10550,0
|
|
20230607,160200,276334300,10550,10550,10550,10550,222
|
|
20230607,160100,276334300,10550,10550,10550,10550,0
|
|
20230607,160000,276334300,10550,10550,10550,10550,0
|
|
20230607,155900,276334300,10550,10550,10550,10550,0
|
|
20230607,155800,276334300,10550,10550,10550,10550,0
|
|
20230607,155700,276334300,10550,10550,10550,10550,0
|
|
20230607,155600,276334300,10550,10550,10550,10550,0
|
|
20230607,155500,276334300,10550,10550,10550,10550,0
|
|
20230607,155400,276334300,10550,10550,10550,10550,0
|
|
20230607,155300,276334300,10550,10550,10550,10550,0
|
|
20230607,155200,276334300,10550,10550,10550,10550,0
|
|
20230607,155100,276334300,10550,10550,10550,10550,0
|
|
20230607,155000,276334300,10550,10550,10550,10550,0
|
|
20230607,154900,276334300,10550,10550,10550,10550,0
|
|
20230607,154800,276334300,10550,10550,10550,10550,0
|
|
20230607,154700,276334300,10550,10550,10550,10550,0
|
|
20230607,154600,276334300,10550,10550,10550,10550,0
|
|
20230607,154500,276334300,10550,10550,10550,10550,0
|
|
20230607,154400,276334300,10550,10550,10550,10550,0
|
|
20230607,154300,276334300,10550,10550,10550,10550,0
|
|
20230607,154200,276334300,10550,10550,10550,10550,0
|
|
20230607,154100,276334300,10550,10550,10550,10550,0
|
|
20230607,154000,276334300,10550,10550,10550,10550,0
|
|
20230607,153900,276334300,10550,10550,10550,10550,0
|
|
20230607,153800,276334300,10550,10550,10550,10550,0
|
|
20230607,153700,276334300,10550,10550,10550,10550,0
|
|
20230607,153600,276334300,10550,10550,10550,10550,0
|
|
20230607,153500,276334300,10550,10550,10550,10550,0
|
|
20230607,153400,276334300,10550,10550,10550,10550,0
|
|
20230607,153300,276334300,10550,10550,10550,10550,0
|
|
20230607,153200,276334300,10550,10550,10550,10550,222
|
|
20230607,153100,276334300,10550,10550,10550,10550,0
|
|
20230607,153000,276334300,10550,10550,10550,10550,222
|
|
20230607,152900,273992200,10510,10510,10510,10510,0
|
|
20230607,152800,273992200,10510,10510,10510,10510,0
|
|
20230607,152700,273992200,10510,10510,10510,10510,0
|
|
20230607,152600,273992200,10510,10510,10510,10510,0
|
|
20230607,152500,273992200,10510,10510,10510,10510,0
|
|
20230607,152400,273992200,10510,10510,10510,10510,0
|
|
20230607,152300,273992200,10510,10510,10510,10510,0
|
|
20230607,152200,273992200,10510,10510,10510,10510,0
|
|
20230607,152100,273992200,10510,10510,10510,10510,0
|
|
20230607,152000,273992200,10510,10510,10510,10510,0
|
|
20230607,151900,273992200,10510,10510,10510,10510,0
|
|
20230607,151800,273992200,10510,10510,10510,10510,0
|
|
20230607,151700,273992200,10510,10510,10510,10510,11
|
|
20230607,151600,273876590,10510,10510,10510,10510,140
|
|
20230607,151500,272405190,10510,10510,10510,10510,0
|
|
20230607,151400,272405190,10510,10510,10510,10510,0
|
|
20230607,151300,272405190,10510,10530,10530,10510,177
|
|
20230607,151200,270543400,10530,10530,10530,10530,6
|
|
20230607,151100,270480220,10530,10530,10530,10530,0
|
|
20230607,151000,270480220,10530,10530,10530,10530,13
|
|
20230607,150900,270343330,10540,10540,10540,10540,0
|
|
20230607,150800,270343330,10540,10540,10540,10540,54
|
|
20230607,150700,269774170,10520,10520,10520,10520,0
|
|
20230607,150600,269774170,10520,10520,10520,10520,189
|
|
20230607,150500,267785890,10520,10520,10520,10520,0
|
|
20230607,150400,267785890,10520,10520,10520,10520,740
|
|
20230607,150300,260001090,10520,10520,10520,10520,0
|
|
20230607,150200,260001090,10520,10520,10520,10520,37
|
|
20230607,150100,259611850,10520,10520,10520,10520,137
|
|
20230607,150000,258170610,10550,10530,10550,10520,501
|
|
20230607,145900,252898200,10530,10530,10530,10530,0
|
|
20230607,145800,252898200,10530,10530,10530,10530,0
|
|
20230607,145700,252898200,10530,10550,10550,10530,30
|
|
20230607,145600,252581720,10550,10550,10550,10550,1
|
|
20230607,145500,252571170,10530,10530,10530,10530,1
|
|
20230607,145400,252560640,10530,10530,10530,10530,0
|
|
20230607,145300,252560640,10530,10530,10530,10530,519
|
|
20230607,145200,247095570,10530,10530,10530,10530,1
|
|
20230607,145100,247085040,10530,10530,10530,10530,31
|
|
20230607,145000,246758610,10530,10530,10530,10530,0
|
|
20230607,144900,246758610,10530,10530,10530,10530,0
|
|
20230607,144800,246758610,10530,10530,10530,10530,0
|
|
20230607,144700,246758610,10530,10530,10530,10530,0
|
|
20230607,144600,246758610,10530,10530,10530,10530,0
|
|
20230607,144500,246758610,10530,10530,10530,10530,0
|
|
20230607,144400,246758610,10530,10530,10530,10530,0
|
|
20230607,144300,246758610,10530,10530,10530,10530,0
|
|
20230607,144200,246758610,10530,10530,10530,10530,0
|
|
20230607,144100,246758610,10530,10530,10530,10530,0
|
|
20230607,144000,246758610,10530,10530,10530,10530,0
|
|
20230607,143900,246758610,10530,10530,10530,10530,0
|
|
20230607,143800,246758610,10530,10530,10530,10530,1
|
|
20230607,143700,246748080,10540,10540,10540,10540,0
|
|
20230607,143600,246748080,10540,10540,10540,10540,0
|
|
20230607,143500,246748080,10540,10540,10540,10540,0
|
|
20230607,143400,246748080,10540,10540,10540,10540,0
|
|
20230607,143300,246748080,10540,10540,10540,10540,0
|
|
20230607,143200,246748080,10540,10540,10540,10540,16
|
|
20230607,143100,246579440,10540,10540,10540,10540,0
|
|
20230607,143000,246579440,10540,10540,10540,10540,0
|
|
20230607,142900,246579440,10540,10540,10540,10540,0
|
|
20230607,142800,246579440,10540,10540,10540,10540,58
|
|
20230607,142700,245968120,10530,10530,10530,10530,0
|
|
20230607,142600,245968120,10530,10530,10530,10530,0
|
|
20230607,142500,245968120,10530,10530,10530,10530,0
|
|
20230607,142400,245968120,10530,10530,10530,10530,0
|
|
20230607,142300,245968120,10530,10530,10530,10530,0
|
|
20230607,142200,245968120,10530,10530,10530,10530,0
|
|
20230607,142100,245968120,10530,10530,10530,10530,0
|
|
20230607,142000,245968120,10530,10530,10530,10530,0
|
|
20230607,141900,245968120,10530,10530,10530,10530,1
|
|
20230607,141800,245957590,10530,10530,10530,10530,0
|
|
20230607,141700,245957590,10530,10530,10530,10530,50
|
|
20230607,141600,245431090,10540,10540,10540,10540,0
|
|
20230607,141500,245431090,10540,10540,10540,10540,0
|
|
20230607,141400,245431090,10540,10540,10540,10540,0
|
|
20230607,141300,245431090,10540,10540,10540,10540,0
|
|
20230607,141200,245431090,10540,10540,10540,10540,0
|
|
20230607,141100,245431090,10540,10540,10540,10540,0
|
|
20230607,141000,245431090,10540,10540,10540,10540,0
|
|
20230607,140900,245431090,10540,10540,10540,10540,0
|
|
20230607,140800,245431090,10540,10540,10540,10540,0
|
|
20230607,140700,245431090,10540,10540,10540,10540,0
|
|
20230607,140600,245431090,10540,10540,10540,10540,20
|
|
20230607,140500,245220290,10540,10540,10540,10540,1
|
|
20230607,140400,245209750,10540,10540,10540,10540,50
|
|
20230607,140300,244682750,10540,10540,10540,10540,104
|
|
20230607,140200,243586590,10530,10530,10530,10530,0
|
|
20230607,140100,243586590,10530,10530,10530,10530,0
|
|
20230607,140000,243586590,10530,10530,10530,10530,1
|
|
20230607,135900,243576060,10530,10530,10530,10530,0
|
|
20230607,135800,243576060,10530,10530,10530,10530,0
|
|
20230607,135700,243576060,10530,10530,10530,10530,0
|
|
20230607,135600,243576060,10530,10530,10530,10530,0
|
|
20230607,135500,243576060,10530,10530,10530,10530,1
|
|
20230607,135400,243565530,10530,10530,10530,10530,0
|
|
20230607,135300,243565530,10530,10530,10530,10530,0
|
|
20230607,135200,243565530,10530,10530,10530,10530,300
|
|
20230607,135100,240406530,10530,10530,10530,10530,0
|
|
20230607,135000,240406530,10530,10530,10530,10530,0
|
|
20230607,134900,240406530,10530,10530,10530,10530,0
|
|
20230607,134800,240406530,10530,10530,10530,10530,0
|
|
20230607,134700,240406530,10530,10530,10530,10530,0
|
|
20230607,134600,240406530,10530,10530,10530,10530,0
|
|
20230607,134500,240406530,10530,10530,10530,10530,0
|
|
20230607,134400,240406530,10530,10530,10530,10530,0
|
|
20230607,134300,240406530,10530,10530,10530,10530,0
|
|
20230607,134200,240406530,10530,10530,10530,10530,0
|
|
20230607,134100,240406530,10530,10530,10530,10530,1
|
|
20230607,134000,240396000,10530,10530,10530,10530,0
|
|
20230607,133900,240396000,10530,10530,10530,10530,0
|
|
20230607,133800,240396000,10530,10530,10530,10530,0
|
|
20230607,133700,240396000,10530,10530,10530,10530,0
|
|
20230607,133600,240396000,10530,10530,10530,10530,0
|
|
20230607,133500,240396000,10530,10530,10530,10530,0
|
|
20230607,133400,240396000,10530,10530,10530,10530,0
|
|
20230607,133300,240396000,10530,10530,10530,10530,43
|
|
20230607,133200,239943210,10530,10530,10530,10530,36
|
|
20230607,133100,239564130,10540,10540,10540,10540,4
|
|
20230607,133000,239521970,10560,10560,10560,10560,0
|
|
20230607,132900,239521970,10560,10560,10560,10560,0
|
|
20230607,132800,239521970,10560,10560,10560,10560,0
|
|
20230607,132700,239521970,10560,10560,10560,10560,1
|
|
20230607,132600,239511410,10560,10560,10560,10560,0
|
|
20230607,132500,239511410,10560,10560,10560,10560,0
|
|
20230607,132400,239511410,10560,10560,10560,10560,0
|
|
20230607,132300,239511410,10560,10560,10560,10560,0
|
|
20230607,132200,239511410,10560,10560,10560,10560,0
|
|
20230607,132100,239511410,10560,10560,10560,10560,0
|
|
20230607,132000,239511410,10560,10560,10560,10560,2
|
|
20230607,131900,239490290,10560,10560,10560,10560,0
|
|
20230607,131800,239490290,10560,10560,10560,10560,0
|
|
20230607,131700,239490290,10560,10560,10560,10560,8
|
|
20230607,131600,239405810,10570,10570,10570,10570,82
|
|
20230607,131500,238539070,10570,10570,10570,10570,0
|
|
20230607,131400,238539070,10570,10570,10570,10570,0
|
|
20230607,131300,238539070,10570,10570,10570,10570,0
|
|
20230607,131200,238539070,10570,10560,10570,10560,25
|
|
20230607,131100,238274950,10560,10560,10560,10560,0
|
|
20230607,131000,238274950,10560,10560,10560,10560,413
|
|
20230607,130900,233913670,10570,10570,10570,10570,60
|
|
20230607,130800,233279470,10580,10580,10580,10580,0
|
|
20230607,130700,233279470,10580,10580,10580,10580,0
|
|
20230607,130600,233279470,10580,10580,10580,10580,0
|
|
20230607,130500,233279470,10580,10580,10580,10580,0
|
|
20230607,130400,233279470,10580,10580,10580,10580,0
|
|
20230607,130300,233279470,10580,10580,10580,10580,0
|
|
20230607,130200,233279470,10580,10580,10580,10580,0
|
|
20230607,130100,233279470,10580,10550,10580,10550,939
|
|
20230607,130000,223357750,10510,10510,10510,10510,0
|
|
20230607,125900,223357750,10510,10510,10510,10510,8
|
|
20230607,125800,223273670,10500,10500,10500,10500,0
|
|
20230607,125700,223273670,10500,10500,10500,10500,0
|
|
20230607,125600,223273670,10500,10500,10500,10500,0
|
|
20230607,125500,223273670,10500,10500,10500,10500,0
|
|
20230607,125400,223273670,10500,10500,10500,10500,200
|
|
20230607,125300,221173670,10500,10550,10550,10500,1477
|
|
20230607,125200,205637340,10550,10550,10550,10550,17
|
|
20230607,125100,205457990,10560,10560,10560,10560,0
|
|
20230607,125000,205457990,10560,10560,10560,10560,0
|
|
20230607,124900,205457990,10560,10560,10560,10560,52
|
|
20230607,124800,204908870,10560,10560,10560,10560,19
|
|
20230607,124700,204708230,10550,10550,10550,10550,0
|
|
20230607,124600,204708230,10550,10550,10550,10550,5
|
|
20230607,124500,204655480,10560,10560,10560,10560,0
|
|
20230607,124400,204655480,10560,10560,10560,10560,94
|
|
20230607,124300,203662840,10560,10560,10560,10560,0
|
|
20230607,124200,203662840,10560,10560,10560,10560,20
|
|
20230607,124100,203451640,10560,10560,10560,10560,115
|
|
20230607,124000,202237240,10560,10560,10560,10560,29
|
|
20230607,123900,201931000,10560,10560,10560,10560,29
|
|
20230607,123800,201624760,10560,10560,10560,10560,167
|
|
20230607,123700,199861240,10560,10560,10560,10560,100
|
|
20230607,123600,198805240,10550,10550,10550,10550,138
|
|
20230607,123500,197349340,10550,10550,10550,10550,80
|
|
20230607,123400,196505340,10560,10560,10560,10560,0
|
|
20230607,123300,196505340,10560,10560,10560,10560,233
|
|
20230607,123200,194044860,10560,10560,10560,10560,0
|
|
20230607,123100,194044860,10560,10570,10570,10560,1048
|
|
20230607,123000,182977760,10570,10570,10570,10570,0
|
|
20230607,122900,182977760,10570,10570,10570,10570,0
|
|
20230607,122800,182977760,10570,10570,10570,10570,0
|
|
20230607,122700,182977760,10570,10570,10570,10570,0
|
|
20230607,122600,182977760,10570,10570,10570,10570,0
|
|
20230607,122500,182977760,10570,10570,10570,10570,0
|
|
20230607,122400,182977760,10570,10570,10570,10570,0
|
|
20230607,122300,182977760,10570,10570,10570,10570,0
|
|
20230607,122200,182977760,10570,10570,10570,10570,0
|
|
20230607,122100,182977760,10570,10570,10570,10570,1
|
|
20230607,122000,182967190,10570,10570,10570,10570,0
|
|
20230607,121900,182967190,10570,10570,10570,10570,5
|
|
20230607,121800,182914340,10570,10570,10570,10570,0
|
|
20230607,121700,182914340,10570,10570,10570,10570,0
|
|
20230607,121600,182914340,10570,10570,10570,10570,0
|
|
20230607,121500,182914340,10570,10570,10570,10570,0
|
|
20230607,121400,182914340,10570,10570,10570,10570,76
|
|
20230607,121300,182111020,10580,10580,10580,10580,200
|
|
20230607,121200,179995020,10580,10580,10580,10580,3
|
|
20230607,121100,179963280,10580,10580,10580,10580,30
|
|
20230607,121000,179645880,10570,10570,10570,10570,0
|
|
20230607,120900,179645880,10570,10570,10570,10570,0
|
|
20230607,120800,179645880,10570,10570,10570,10570,0
|
|
20230607,120700,179645880,10570,10570,10570,10570,0
|
|
20230607,120600,179645880,10570,10570,10570,10570,0
|
|
20230607,120500,179645880,10570,10570,10570,10570,0
|
|
20230607,120400,179645880,10570,10570,10570,10570,0
|
|
20230607,120300,179645880,10570,10570,10570,10570,0
|
|
20230607,120200,179645880,10570,10570,10570,10570,0
|
|
20230607,120100,179645880,10570,10570,10570,10570,329
|
|
20230607,120000,176168350,10570,10570,10570,10570,0
|
|
20230607,115900,176168350,10570,10570,10570,10570,0
|
|
20230607,115800,176168350,10570,10570,10570,10570,0
|
|
20230607,115700,176168350,10570,10570,10570,10570,0
|
|
20230607,115600,176168350,10570,10570,10570,10570,0
|
|
20230607,115500,176168350,10570,10570,10570,10570,1
|
|
20230607,115400,176157780,10580,10580,10580,10580,0
|
|
20230607,115300,176157780,10580,10580,10580,10580,0
|
|
20230607,115200,176157780,10580,10580,10580,10580,0
|
|
20230607,115100,176157780,10580,10580,10580,10580,30
|
|
20230607,115000,175840380,10570,10570,10570,10570,0
|
|
20230607,114900,175840380,10570,10570,10570,10570,0
|
|
20230607,114800,175840380,10570,10570,10570,10570,0
|
|
20230607,114700,175840380,10570,10570,10570,10570,1
|
|
20230607,114600,175829810,10570,10570,10570,10570,50
|
|
20230607,114500,175301310,10580,10580,10580,10580,0
|
|
20230607,114400,175301310,10580,10580,10580,10580,0
|
|
20230607,114300,175301310,10580,10580,10580,10580,0
|
|
20230607,114200,175301310,10580,10580,10580,10580,0
|
|
20230607,114100,175301310,10580,10580,10580,10580,0
|
|
20230607,114000,175301310,10580,10580,10580,10580,0
|
|
20230607,113900,175301310,10580,10580,10580,10580,0
|
|
20230607,113800,175301310,10580,10580,10580,10580,5
|
|
20230607,113700,175248410,10570,10570,10570,10570,0
|
|
20230607,113600,175248410,10570,10570,10570,10570,4
|
|
20230607,113500,175206130,10580,10580,10580,10580,10
|
|
20230607,113400,175100330,10570,10570,10570,10570,0
|
|
20230607,113300,175100330,10570,10570,10570,10570,8
|
|
20230607,113200,175015770,10570,10570,10570,10570,0
|
|
20230607,113100,175015770,10570,10570,10570,10570,50
|
|
20230607,113000,174487270,10580,10580,10580,10580,0
|
|
20230607,112900,174487270,10580,10580,10580,10580,0
|
|
20230607,112800,174487270,10580,10580,10580,10580,0
|
|
20230607,112700,174487270,10580,10570,10580,10570,94
|
|
20230607,112600,173493680,10570,10570,10570,10570,7
|
|
20230607,112500,173419690,10570,10570,10570,10570,0
|
|
20230607,112400,173419690,10570,10580,10580,10570,53
|
|
20230607,112300,172859010,10580,10580,10580,10580,0
|
|
20230607,112200,172859010,10580,10580,10580,10580,0
|
|
20230607,112100,172859010,10580,10580,10580,10580,0
|
|
20230607,112000,172859010,10580,10580,10580,10580,0
|
|
20230607,111900,172859010,10580,10580,10580,10580,29
|
|
20230607,111800,172552190,10600,10600,10600,10600,0
|
|
20230607,111700,172552190,10600,10600,10600,10600,0
|
|
20230607,111600,172552190,10600,10600,10600,10600,1
|
|
20230607,111500,172541590,10600,10600,10600,10600,0
|
|
20230607,111400,172541590,10600,10600,10600,10600,0
|
|
20230607,111300,172541590,10600,10600,10600,10600,0
|
|
20230607,111200,172541590,10600,10600,10600,10600,0
|
|
20230607,111100,172541590,10600,10600,10600,10600,0
|
|
20230607,111000,172541590,10600,10600,10600,10600,0
|
|
20230607,110900,172541590,10600,10600,10600,10600,1
|
|
20230607,110800,172530990,10600,10600,10600,10600,0
|
|
20230607,110700,172530990,10600,10600,10600,10600,180
|
|
20230607,110600,170622990,10600,10600,10600,10600,0
|
|
20230607,110500,170622990,10600,10600,10600,10600,0
|
|
20230607,110400,170622990,10600,10590,10600,10590,30
|
|
20230607,110300,170305230,10570,10570,10570,10570,0
|
|
20230607,110200,170305230,10570,10570,10570,10570,0
|
|
20230607,110100,170305230,10570,10570,10570,10570,0
|
|
20230607,110000,170305230,10570,10570,10570,10570,330
|
|
20230607,105900,166817130,10600,10600,10600,10600,0
|
|
20230607,105800,166817130,10600,10600,10600,10600,0
|
|
20230607,105700,166817130,10600,10600,10600,10600,0
|
|
20230607,105600,166817130,10600,10600,10600,10600,0
|
|
20230607,105500,166817130,10600,10600,10600,10600,0
|
|
20230607,105400,166817130,10600,10600,10600,10600,34
|
|
20230607,105300,166456730,10600,10600,10600,10600,0
|
|
20230607,105200,166456730,10600,10600,10600,10600,0
|
|
20230607,105100,166456730,10600,10600,10600,10600,0
|
|
20230607,105000,166456730,10600,10600,10600,10600,1
|
|
20230607,104900,166446130,10610,10610,10610,10610,0
|
|
20230607,104800,166446130,10610,10610,10610,10610,94
|
|
20230607,104700,165448790,10560,10580,10580,10560,1012
|
|
20230607,104600,154759390,10610,10600,10610,10600,500
|
|
20230607,104500,149454850,10600,10600,10600,10600,0
|
|
20230607,104400,149454850,10600,10600,10600,10600,20
|
|
20230607,104300,149242850,10600,10590,10600,10590,1000
|
|
20230607,104200,138647850,10610,10610,10610,10610,0
|
|
20230607,104100,138647850,10610,10600,10610,10600,258
|
|
20230607,104000,135911470,10610,10560,10610,10560,1012
|
|
20230607,103900,125211120,10560,10560,10560,10560,0
|
|
20230607,103800,125211120,10560,10560,10560,10560,0
|
|
20230607,103700,125211120,10560,10560,10560,10560,0
|
|
20230607,103600,125211120,10560,10560,10560,10560,329
|
|
20230607,103500,121736880,10590,10570,10590,10570,132
|
|
20230607,103400,120341560,10570,10570,10570,10570,123
|
|
20230607,103300,119041450,10570,10570,10570,10570,0
|
|
20230607,103200,119041450,10570,10570,10570,10570,0
|
|
20230607,103100,119041450,10570,10570,10570,10570,14
|
|
20230607,103000,118893470,10590,10590,10590,10590,0
|
|
20230607,102900,118893470,10590,10590,10590,10590,0
|
|
20230607,102800,118893470,10590,10590,10590,10590,0
|
|
20230607,102700,118893470,10590,10590,10590,10590,0
|
|
20230607,102600,118893470,10590,10590,10590,10590,1
|
|
20230607,102500,118882880,10600,10600,10600,10600,0
|
|
20230607,102400,118882880,10600,10600,10600,10600,0
|
|
20230607,102300,118882880,10600,10600,10600,10600,0
|
|
20230607,102200,118882880,10600,10600,10600,10600,0
|
|
20230607,102100,118882880,10600,10600,10600,10600,3
|
|
20230607,102000,118851080,10610,10610,10610,10610,0
|
|
20230607,101900,118851080,10610,10600,10610,10600,6
|
|
20230607,101800,118787450,10560,10560,10560,10560,0
|
|
20230607,101700,118787450,10560,10560,10560,10560,94
|
|
20230607,101600,117794810,10540,10540,10540,10540,0
|
|
20230607,101500,117794810,10540,10540,10540,10540,0
|
|
20230607,101400,117794810,10540,10610,10610,10540,34
|
|
20230607,101300,117436170,10600,10600,10600,10600,52
|
|
20230607,101200,116884970,10600,10600,10600,10600,1
|
|
20230607,101100,116874370,10610,10600,10610,10600,64
|
|
20230607,101000,116195930,10600,10550,10610,10550,1365
|
|
20230607,100900,101744180,10550,10540,10550,10540,51
|
|
20230607,100800,101206140,10530,10540,10540,10530,981
|
|
20230607,100700,90875890,10540,10540,10540,10540,200
|
|
20230607,100600,88767890,10540,10530,10540,10530,1938
|
|
20230607,100500,68347370,10540,10540,10540,10540,0
|
|
20230607,100400,68347370,10540,10540,10540,10540,0
|
|
20230607,100300,68347370,10540,10540,10540,10540,0
|
|
20230607,100200,68347370,10540,10540,10540,10540,1
|
|
20230607,100100,68336830,10540,10530,10540,10530,1000
|
|
20230607,100000,57798210,10530,10530,10530,10530,50
|
|
20230607,095900,57271710,10530,10530,10530,10530,100
|
|
20230607,095800,56218710,10530,10530,10530,10530,0
|
|
20230607,095700,56218710,10530,10530,10530,10530,0
|
|
20230607,095600,56218710,10530,10530,10530,10530,0
|
|
20230607,095500,56218710,10530,10530,10530,10530,0
|
|
20230607,095400,56218710,10530,10530,10530,10530,15
|
|
20230607,095300,56060760,10530,10530,10530,10530,0
|
|
20230607,095200,56060760,10530,10530,10530,10530,0
|
|
20230607,095100,56060760,10530,10530,10530,10530,1
|
|
20230607,095000,56050230,10500,10500,10500,10500,123
|
|
20230607,094900,54758730,10500,10500,10500,10500,100
|
|
20230607,094800,53708730,10500,10500,10500,10500,6
|
|
20230607,094700,53645730,10490,10490,10490,10490,0
|
|
20230607,094600,53645730,10490,10490,10490,10490,86
|
|
20230607,094500,52743590,10500,10500,10500,10500,6
|
|
20230607,094400,52680590,10500,10500,10500,10500,5
|
|
20230607,094300,52628090,10500,10510,10510,10500,960
|
|
20230607,094200,42546760,10510,10520,10520,10510,133
|
|
20230607,094100,41147840,10530,10530,10530,10530,0
|
|
20230607,094000,41147840,10530,10530,10530,10530,0
|
|
20230607,093900,41147840,10530,10530,10530,10530,5
|
|
20230607,093800,41095190,10530,10530,10530,10530,0
|
|
20230607,093700,41095190,10530,10530,10530,10530,0
|
|
20230607,093600,41095190,10530,10530,10530,10530,415
|
|
20230607,093500,36725240,10530,10540,10540,10530,559
|
|
20230607,093400,30838960,10540,10540,10540,10540,6
|
|
20230607,093300,30775720,10540,10540,10540,10540,0
|
|
20230607,093200,30775720,10540,10540,10540,10540,0
|
|
20230607,093100,30775720,10540,10540,10540,10540,1
|
|
20230607,093000,30765180,10530,10530,10530,10530,1
|
|
20230607,092900,30754650,10530,10530,10530,10530,45
|
|
20230607,092800,30280800,10550,10550,10550,10550,0
|
|
20230607,092700,30280800,10550,10550,10550,10550,0
|
|
20230607,092600,30280800,10550,10550,10550,10550,0
|
|
20230607,092500,30280800,10550,10540,10550,10540,8
|
|
20230607,092400,30196410,10550,10550,10550,10550,0
|
|
20230607,092300,30196410,10550,10550,10550,10550,1
|
|
20230607,092200,30185860,10550,10550,10550,10550,161
|
|
20230607,092100,28487310,10540,10540,10540,10540,3
|
|
20230607,092000,28455690,10540,10520,10540,10520,748
|
|
20230607,091900,20584740,10520,10520,10520,10520,24
|
|
20230607,091800,20332260,10500,10530,10530,10500,51
|
|
20230607,091700,19796730,10530,10530,10530,10530,0
|
|
20230607,091600,19796730,10530,10500,10530,10500,605
|
|
20230607,091500,13440330,10500,10500,10500,10500,176
|
|
20230607,091400,11592330,10490,10490,10500,10490,199
|
|
20230607,091300,9503900,10500,10500,10500,10500,0
|
|
20230607,091200,9503900,10500,10500,10500,10500,4
|
|
20230607,091100,9461900,10500,10500,10500,10500,121
|
|
20230607,091000,8191400,10500,10500,10500,10500,10
|
|
20230607,090900,8086400,10500,10500,10500,10500,0
|
|
20230607,090800,8086400,10500,10500,10500,10500,1
|
|
20230607,090700,8075900,10500,10500,10500,10500,95
|
|
20230607,090600,7078400,10490,10490,10490,10490,0
|
|
20230607,090500,7078400,10490,10500,10500,10490,535
|
|
20230607,090400,1465350,10500,10500,10500,10500,0
|
|
20230607,090300,1465350,10500,10500,10500,10500,0
|
|
20230607,090200,1465350,10500,10500,10500,10500,10
|
|
20230607,090100,1360350,10500,10550,10550,10500,71
|
|
20230607,090000,611890,10540,10550,10560,10540,58
|