693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,203000,624364130,10630,10630,10630,10630,429
|
|
20230608,202900,624364130,10630,10630,10630,10630,0
|
|
20230608,202800,624364130,10630,10630,10630,10630,0
|
|
20230608,202700,624364130,10630,10630,10630,10630,0
|
|
20230608,202600,624364130,10630,10630,10630,10630,0
|
|
20230608,202500,624364130,10630,10630,10630,10630,0
|
|
20230608,202400,624364130,10630,10630,10630,10630,0
|
|
20230608,202300,624364130,10630,10630,10630,10630,0
|
|
20230608,202200,624364130,10630,10630,10630,10630,0
|
|
20230608,202100,624364130,10630,10630,10630,10630,0
|
|
20230608,202000,624364130,10630,10630,10630,10630,0
|
|
20230608,201900,624364130,10630,10630,10630,10630,0
|
|
20230608,201800,624364130,10630,10630,10630,10630,0
|
|
20230608,201700,624364130,10630,10630,10630,10630,0
|
|
20230608,201600,624364130,10630,10630,10630,10630,0
|
|
20230608,201500,624364130,10630,10630,10630,10630,0
|
|
20230608,201400,624364130,10630,10630,10630,10630,0
|
|
20230608,201300,624364130,10630,10630,10630,10630,0
|
|
20230608,201200,624364130,10630,10630,10630,10630,0
|
|
20230608,201100,624364130,10630,10630,10630,10630,0
|
|
20230608,201000,624364130,10630,10630,10630,10630,0
|
|
20230608,200900,624364130,10630,10630,10630,10630,0
|
|
20230608,200800,624364130,10630,10630,10630,10630,0
|
|
20230608,200700,624364130,10630,10630,10630,10630,0
|
|
20230608,200600,624364130,10630,10630,10630,10630,0
|
|
20230608,200500,624364130,10630,10630,10630,10630,0
|
|
20230608,200400,624364130,10630,10630,10630,10630,0
|
|
20230608,200300,624364130,10630,10630,10630,10630,0
|
|
20230608,200200,624364130,10630,10630,10630,10630,0
|
|
20230608,200100,624364130,10630,10630,10630,10630,0
|
|
20230608,200000,624364130,10630,10630,10630,10630,429
|
|
20230608,195900,624364130,10630,10630,10630,10630,0
|
|
20230608,195800,624364130,10630,10630,10630,10630,0
|
|
20230608,195700,624364130,10630,10630,10630,10630,0
|
|
20230608,195600,624364130,10630,10630,10630,10630,0
|
|
20230608,195500,624364130,10630,10630,10630,10630,0
|
|
20230608,195400,624364130,10630,10630,10630,10630,0
|
|
20230608,195300,624364130,10630,10630,10630,10630,0
|
|
20230608,195200,624364130,10630,10630,10630,10630,0
|
|
20230608,195100,624364130,10630,10630,10630,10630,0
|
|
20230608,195000,624364130,10630,10630,10630,10630,0
|
|
20230608,194900,624364130,10630,10630,10630,10630,0
|
|
20230608,194800,624364130,10630,10630,10630,10630,0
|
|
20230608,194700,624364130,10630,10630,10630,10630,0
|
|
20230608,194600,624364130,10630,10630,10630,10630,0
|
|
20230608,194500,624364130,10630,10630,10630,10630,0
|
|
20230608,194400,624364130,10630,10630,10630,10630,0
|
|
20230608,194300,624364130,10630,10630,10630,10630,0
|
|
20230608,194200,624364130,10630,10630,10630,10630,0
|
|
20230608,194100,624364130,10630,10630,10630,10630,0
|
|
20230608,194000,624364130,10630,10630,10630,10630,0
|
|
20230608,193900,624364130,10630,10630,10630,10630,0
|
|
20230608,193800,624364130,10630,10630,10630,10630,0
|
|
20230608,193700,624364130,10630,10630,10630,10630,0
|
|
20230608,193600,624364130,10630,10630,10630,10630,0
|
|
20230608,193500,624364130,10630,10630,10630,10630,0
|
|
20230608,193400,624364130,10630,10630,10630,10630,0
|
|
20230608,193300,624364130,10630,10630,10630,10630,0
|
|
20230608,193200,624364130,10630,10630,10630,10630,0
|
|
20230608,193100,624364130,10630,10630,10630,10630,0
|
|
20230608,193000,624364130,10630,10630,10630,10630,429
|
|
20230608,192900,624364130,10630,10630,10630,10630,0
|
|
20230608,192800,624364130,10630,10630,10630,10630,0
|
|
20230608,192700,624364130,10630,10630,10630,10630,0
|
|
20230608,192600,624364130,10630,10630,10630,10630,0
|
|
20230608,192500,624364130,10630,10630,10630,10630,0
|
|
20230608,192400,624364130,10630,10630,10630,10630,0
|
|
20230608,192300,624364130,10630,10630,10630,10630,0
|
|
20230608,192200,624364130,10630,10630,10630,10630,0
|
|
20230608,192100,624364130,10630,10630,10630,10630,0
|
|
20230608,192000,624364130,10630,10630,10630,10630,0
|
|
20230608,191900,624364130,10630,10630,10630,10630,0
|
|
20230608,191800,624364130,10630,10630,10630,10630,0
|
|
20230608,191700,624364130,10630,10630,10630,10630,0
|
|
20230608,191600,624364130,10630,10630,10630,10630,0
|
|
20230608,191500,624364130,10630,10630,10630,10630,0
|
|
20230608,191400,624364130,10630,10630,10630,10630,0
|
|
20230608,191300,624364130,10630,10630,10630,10630,0
|
|
20230608,191200,624364130,10630,10630,10630,10630,0
|
|
20230608,191100,624364130,10630,10630,10630,10630,0
|
|
20230608,191000,624364130,10630,10630,10630,10630,0
|
|
20230608,190900,624364130,10630,10630,10630,10630,0
|
|
20230608,190800,624364130,10630,10630,10630,10630,0
|
|
20230608,190700,624364130,10630,10630,10630,10630,0
|
|
20230608,190600,624364130,10630,10630,10630,10630,0
|
|
20230608,190500,624364130,10630,10630,10630,10630,0
|
|
20230608,190400,624364130,10630,10630,10630,10630,0
|
|
20230608,190300,624364130,10630,10630,10630,10630,0
|
|
20230608,190200,624364130,10630,10630,10630,10630,0
|
|
20230608,190100,624364130,10630,10630,10630,10630,0
|
|
20230608,190000,624364130,10630,10630,10630,10630,429
|
|
20230608,185900,624364130,10630,10630,10630,10630,0
|
|
20230608,185800,624364130,10630,10630,10630,10630,0
|
|
20230608,185700,624364130,10630,10630,10630,10630,0
|
|
20230608,185600,624364130,10630,10630,10630,10630,0
|
|
20230608,185500,624364130,10630,10630,10630,10630,0
|
|
20230608,185400,624364130,10630,10630,10630,10630,0
|
|
20230608,185300,624364130,10630,10630,10630,10630,0
|
|
20230608,185200,624364130,10630,10630,10630,10630,0
|
|
20230608,185100,624364130,10630,10630,10630,10630,0
|
|
20230608,185000,624364130,10630,10630,10630,10630,0
|
|
20230608,184900,624364130,10630,10630,10630,10630,0
|
|
20230608,184800,624364130,10630,10630,10630,10630,0
|
|
20230608,184700,624364130,10630,10630,10630,10630,0
|
|
20230608,184600,624364130,10630,10630,10630,10630,0
|
|
20230608,184500,624364130,10630,10630,10630,10630,0
|
|
20230608,184400,624364130,10630,10630,10630,10630,0
|
|
20230608,184300,624364130,10630,10630,10630,10630,0
|
|
20230608,184200,624364130,10630,10630,10630,10630,0
|
|
20230608,184100,624364130,10630,10630,10630,10630,0
|
|
20230608,184000,624364130,10630,10630,10630,10630,0
|
|
20230608,183900,624364130,10630,10630,10630,10630,0
|
|
20230608,183800,624364130,10630,10630,10630,10630,0
|
|
20230608,183700,624364130,10630,10630,10630,10630,0
|
|
20230608,183600,624364130,10630,10630,10630,10630,0
|
|
20230608,183500,624364130,10630,10630,10630,10630,0
|
|
20230608,183400,624364130,10630,10630,10630,10630,0
|
|
20230608,183300,624364130,10630,10630,10630,10630,0
|
|
20230608,183200,624364130,10630,10630,10630,10630,0
|
|
20230608,183100,624364130,10630,10630,10630,10630,0
|
|
20230608,183000,624364130,10630,10630,10630,10630,429
|
|
20230608,182900,624364130,10630,10630,10630,10630,0
|
|
20230608,182800,624364130,10630,10630,10630,10630,0
|
|
20230608,182700,624364130,10630,10630,10630,10630,0
|
|
20230608,182600,624364130,10630,10630,10630,10630,0
|
|
20230608,182500,624364130,10630,10630,10630,10630,0
|
|
20230608,182400,624364130,10630,10630,10630,10630,0
|
|
20230608,182300,624364130,10630,10630,10630,10630,0
|
|
20230608,182200,624364130,10630,10630,10630,10630,0
|
|
20230608,182100,624364130,10630,10630,10630,10630,0
|
|
20230608,182000,624364130,10630,10630,10630,10630,0
|
|
20230608,181900,624364130,10630,10630,10630,10630,0
|
|
20230608,181800,624364130,10630,10630,10630,10630,0
|
|
20230608,181700,624364130,10630,10630,10630,10630,0
|
|
20230608,181600,624364130,10630,10630,10630,10630,0
|
|
20230608,181500,624364130,10630,10630,10630,10630,0
|
|
20230608,181400,624364130,10630,10630,10630,10630,0
|
|
20230608,181300,624364130,10630,10630,10630,10630,0
|
|
20230608,181200,624364130,10630,10630,10630,10630,0
|
|
20230608,181100,624364130,10630,10630,10630,10630,0
|
|
20230608,181000,624364130,10630,10630,10630,10630,0
|
|
20230608,180900,624364130,10630,10630,10630,10630,0
|
|
20230608,180800,624364130,10630,10630,10630,10630,0
|
|
20230608,180700,624364130,10630,10630,10630,10630,0
|
|
20230608,180600,624364130,10630,10630,10630,10630,0
|
|
20230608,180500,624364130,10630,10630,10630,10630,0
|
|
20230608,180400,624364130,10630,10630,10630,10630,0
|
|
20230608,180300,624364130,10630,10630,10630,10630,0
|
|
20230608,180200,624364130,10630,10630,10630,10630,0
|
|
20230608,180100,624364130,10630,10630,10630,10630,0
|
|
20230608,180000,624364130,10630,10630,10630,10630,429
|
|
20230608,175900,624364130,10630,10630,10630,10630,0
|
|
20230608,175800,624364130,10630,10630,10630,10630,0
|
|
20230608,175700,624364130,10630,10630,10630,10630,0
|
|
20230608,175600,624364130,10630,10630,10630,10630,0
|
|
20230608,175500,624364130,10630,10630,10630,10630,0
|
|
20230608,175400,624364130,10630,10630,10630,10630,0
|
|
20230608,175300,624364130,10630,10630,10630,10630,0
|
|
20230608,175200,624364130,10630,10630,10630,10630,0
|
|
20230608,175100,624364130,10630,10630,10630,10630,0
|
|
20230608,175000,624364130,10630,10630,10630,10630,0
|
|
20230608,174900,624364130,10630,10630,10630,10630,0
|
|
20230608,174800,624364130,10630,10630,10630,10630,0
|
|
20230608,174700,624364130,10630,10630,10630,10630,0
|
|
20230608,174600,624364130,10630,10630,10630,10630,0
|
|
20230608,174500,624364130,10630,10630,10630,10630,0
|
|
20230608,174400,624364130,10630,10630,10630,10630,0
|
|
20230608,174300,624364130,10630,10630,10630,10630,0
|
|
20230608,174200,624364130,10630,10630,10630,10630,0
|
|
20230608,174100,624364130,10630,10630,10630,10630,0
|
|
20230608,174000,624364130,10630,10630,10630,10630,0
|
|
20230608,173900,624364130,10630,10630,10630,10630,0
|
|
20230608,173800,624364130,10630,10630,10630,10630,0
|
|
20230608,173700,624364130,10630,10630,10630,10630,0
|
|
20230608,173600,624364130,10630,10630,10630,10630,0
|
|
20230608,173500,624364130,10630,10630,10630,10630,0
|
|
20230608,173400,624364130,10630,10630,10630,10630,0
|
|
20230608,173300,624364130,10630,10630,10630,10630,0
|
|
20230608,173200,624364130,10630,10630,10630,10630,0
|
|
20230608,173100,624364130,10630,10630,10630,10630,0
|
|
20230608,173000,624364130,10630,10630,10630,10630,429
|
|
20230608,172900,624364130,10630,10630,10630,10630,0
|
|
20230608,172800,624364130,10630,10630,10630,10630,0
|
|
20230608,172700,624364130,10630,10630,10630,10630,0
|
|
20230608,172600,624364130,10630,10630,10630,10630,0
|
|
20230608,172500,624364130,10630,10630,10630,10630,0
|
|
20230608,172400,624364130,10630,10630,10630,10630,0
|
|
20230608,172300,624364130,10630,10630,10630,10630,0
|
|
20230608,172200,624364130,10630,10630,10630,10630,0
|
|
20230608,172100,624364130,10630,10630,10630,10630,0
|
|
20230608,172000,624364130,10630,10630,10630,10630,0
|
|
20230608,171900,624364130,10630,10630,10630,10630,0
|
|
20230608,171800,624364130,10630,10630,10630,10630,0
|
|
20230608,171700,624364130,10630,10630,10630,10630,0
|
|
20230608,171600,624364130,10630,10630,10630,10630,0
|
|
20230608,171500,624364130,10630,10630,10630,10630,0
|
|
20230608,171400,624364130,10630,10630,10630,10630,0
|
|
20230608,171300,624364130,10630,10630,10630,10630,0
|
|
20230608,171200,624364130,10630,10630,10630,10630,0
|
|
20230608,171100,624364130,10630,10630,10630,10630,0
|
|
20230608,171000,624364130,10630,10630,10630,10630,0
|
|
20230608,170900,624364130,10630,10630,10630,10630,0
|
|
20230608,170800,624364130,10630,10630,10630,10630,0
|
|
20230608,170700,624364130,10630,10630,10630,10630,0
|
|
20230608,170600,624364130,10630,10630,10630,10630,0
|
|
20230608,170500,624364130,10630,10630,10630,10630,0
|
|
20230608,170400,624364130,10630,10630,10630,10630,0
|
|
20230608,170300,624364130,10630,10630,10630,10630,0
|
|
20230608,170200,624364130,10630,10630,10630,10630,0
|
|
20230608,170100,624364130,10630,10630,10630,10630,0
|
|
20230608,170000,624364130,10630,10630,10630,10630,429
|
|
20230608,165900,624364130,10630,10630,10630,10630,0
|
|
20230608,165800,624364130,10630,10630,10630,10630,0
|
|
20230608,165700,624364130,10630,10630,10630,10630,0
|
|
20230608,165600,624364130,10630,10630,10630,10630,0
|
|
20230608,165500,624364130,10630,10630,10630,10630,0
|
|
20230608,165400,624364130,10630,10630,10630,10630,0
|
|
20230608,165300,624364130,10630,10630,10630,10630,0
|
|
20230608,165200,624364130,10630,10630,10630,10630,0
|
|
20230608,165100,624364130,10630,10630,10630,10630,0
|
|
20230608,165000,624364130,10630,10630,10630,10630,0
|
|
20230608,164900,624364130,10630,10630,10630,10630,0
|
|
20230608,164800,624364130,10630,10630,10630,10630,0
|
|
20230608,164700,624364130,10630,10630,10630,10630,0
|
|
20230608,164600,624364130,10630,10630,10630,10630,0
|
|
20230608,164500,624364130,10630,10630,10630,10630,0
|
|
20230608,164400,624364130,10630,10630,10630,10630,0
|
|
20230608,164300,624364130,10630,10630,10630,10630,0
|
|
20230608,164200,624364130,10630,10630,10630,10630,0
|
|
20230608,164100,624364130,10630,10630,10630,10630,0
|
|
20230608,164000,624364130,10630,10630,10630,10630,0
|
|
20230608,163900,624364130,10630,10630,10630,10630,0
|
|
20230608,163800,624364130,10630,10630,10630,10630,0
|
|
20230608,163700,624364130,10630,10630,10630,10630,0
|
|
20230608,163600,624364130,10630,10630,10630,10630,0
|
|
20230608,163500,624364130,10630,10630,10630,10630,0
|
|
20230608,163400,624364130,10630,10630,10630,10630,0
|
|
20230608,163300,624364130,10630,10630,10630,10630,0
|
|
20230608,163200,624364130,10630,10630,10630,10630,0
|
|
20230608,163100,624364130,10630,10630,10630,10630,0
|
|
20230608,163000,624364130,10630,10630,10630,10630,429
|
|
20230608,162900,624364130,10630,10630,10630,10630,0
|
|
20230608,162800,624364130,10630,10630,10630,10630,0
|
|
20230608,162700,624364130,10630,10630,10630,10630,0
|
|
20230608,162600,624364130,10630,10630,10630,10630,0
|
|
20230608,162500,624364130,10630,10630,10630,10630,0
|
|
20230608,162400,624364130,10630,10630,10630,10630,0
|
|
20230608,162300,624364130,10630,10630,10630,10630,0
|
|
20230608,162200,624364130,10630,10630,10630,10630,0
|
|
20230608,162100,624364130,10630,10630,10630,10630,0
|
|
20230608,162000,624364130,10630,10630,10630,10630,0
|
|
20230608,161900,624364130,10630,10630,10630,10630,0
|
|
20230608,161800,624364130,10630,10630,10630,10630,0
|
|
20230608,161700,624364130,10630,10630,10630,10630,0
|
|
20230608,161600,624364130,10630,10630,10630,10630,0
|
|
20230608,161500,624364130,10630,10630,10630,10630,0
|
|
20230608,161400,624364130,10630,10630,10630,10630,0
|
|
20230608,161300,624364130,10630,10630,10630,10630,0
|
|
20230608,161200,624364130,10630,10630,10630,10630,0
|
|
20230608,161100,624364130,10630,10630,10630,10630,0
|
|
20230608,161000,624364130,10630,10630,10630,10630,0
|
|
20230608,160900,624364130,10630,10630,10630,10630,0
|
|
20230608,160800,624364130,10630,10630,10630,10630,0
|
|
20230608,160700,624364130,10630,10630,10630,10630,0
|
|
20230608,160600,624364130,10630,10630,10630,10630,0
|
|
20230608,160500,624364130,10630,10630,10630,10630,0
|
|
20230608,160400,624364130,10630,10630,10630,10630,0
|
|
20230608,160300,624364130,10630,10630,10630,10630,0
|
|
20230608,160200,624364130,10630,10630,10630,10630,0
|
|
20230608,160100,624364130,10630,10630,10630,10630,0
|
|
20230608,160000,624364130,10630,10630,10630,10630,429
|
|
20230608,155900,624364130,10630,10630,10630,10630,0
|
|
20230608,155800,624364130,10630,10630,10630,10630,0
|
|
20230608,155700,624364130,10630,10630,10630,10630,0
|
|
20230608,155600,624364130,10630,10630,10630,10630,0
|
|
20230608,155500,624364130,10630,10630,10630,10630,0
|
|
20230608,155400,624364130,10630,10630,10630,10630,0
|
|
20230608,155300,624364130,10630,10630,10630,10630,0
|
|
20230608,155200,624364130,10630,10630,10630,10630,0
|
|
20230608,155100,624364130,10630,10630,10630,10630,0
|
|
20230608,155000,624364130,10630,10630,10630,10630,0
|
|
20230608,154900,624364130,10630,10630,10630,10630,0
|
|
20230608,154800,624364130,10630,10630,10630,10630,0
|
|
20230608,154700,624364130,10630,10630,10630,10630,0
|
|
20230608,154600,624364130,10630,10630,10630,10630,0
|
|
20230608,154500,624364130,10630,10630,10630,10630,0
|
|
20230608,154400,624364130,10630,10630,10630,10630,0
|
|
20230608,154300,624364130,10630,10630,10630,10630,0
|
|
20230608,154200,624364130,10630,10630,10630,10630,0
|
|
20230608,154100,624364130,10630,10630,10630,10630,0
|
|
20230608,154000,624364130,10630,10630,10630,10630,0
|
|
20230608,153900,624364130,10630,10630,10630,10630,0
|
|
20230608,153800,624364130,10630,10630,10630,10630,0
|
|
20230608,153700,624364130,10630,10630,10630,10630,0
|
|
20230608,153600,624364130,10630,10630,10630,10630,0
|
|
20230608,153500,624364130,10630,10630,10630,10630,0
|
|
20230608,153400,624364130,10630,10630,10630,10630,0
|
|
20230608,153300,624364130,10630,10630,10630,10630,0
|
|
20230608,153200,624364130,10630,10630,10630,10630,0
|
|
20230608,153100,624364130,10630,10630,10630,10630,0
|
|
20230608,153000,624364130,10630,10630,10630,10630,858
|
|
20230608,152900,619803860,10610,10610,10610,10610,0
|
|
20230608,152800,619803860,10610,10610,10610,10610,0
|
|
20230608,152700,619803860,10610,10610,10610,10610,0
|
|
20230608,152600,619803860,10610,10610,10610,10610,0
|
|
20230608,152500,619803860,10610,10610,10610,10610,0
|
|
20230608,152400,619803860,10610,10610,10610,10610,0
|
|
20230608,152300,619803860,10610,10610,10610,10610,0
|
|
20230608,152200,619803860,10610,10610,10610,10610,0
|
|
20230608,152100,619803860,10610,10610,10610,10610,0
|
|
20230608,152000,619803860,10610,10610,10610,10610,0
|
|
20230608,151900,619803860,10610,10610,10610,10610,4
|
|
20230608,151800,619761420,10610,10610,10610,10610,100
|
|
20230608,151700,618700420,10610,10610,10610,10610,0
|
|
20230608,151600,618700420,10610,10610,10610,10610,0
|
|
20230608,151500,618700420,10610,10610,10610,10610,56
|
|
20230608,151400,618106260,10620,10620,10620,10620,110
|
|
20230608,151300,616938060,10620,10620,10620,10620,137
|
|
20230608,151200,615483120,10620,10620,10620,10620,262
|
|
20230608,151100,612700680,10620,10620,10620,10620,0
|
|
20230608,151000,612700680,10620,10620,10620,10620,1
|
|
20230608,150900,612690060,10630,10630,10630,10630,29
|
|
20230608,150800,612381790,10630,10630,10630,10630,1
|
|
20230608,150700,612371160,10630,10630,10630,10630,0
|
|
20230608,150600,612371160,10630,10630,10630,10630,0
|
|
20230608,150500,612371160,10630,10630,10630,10630,43
|
|
20230608,150400,611914070,10630,10630,10630,10630,20
|
|
20230608,150300,611701470,10620,10620,10620,10620,0
|
|
20230608,150200,611701470,10620,10620,10620,10620,0
|
|
20230608,150100,611701470,10620,10620,10620,10620,30
|
|
20230608,150000,611382870,10630,10630,10630,10630,0
|
|
20230608,145900,611382870,10630,10630,10630,10630,10
|
|
20230608,145800,611276570,10630,10630,10630,10630,0
|
|
20230608,145700,611276570,10630,10630,10630,10630,94
|
|
20230608,145600,610277350,10620,10620,10620,10620,0
|
|
20230608,145500,610277350,10620,10620,10620,10620,0
|
|
20230608,145400,610277350,10620,10620,10620,10620,74
|
|
20230608,145300,609491470,10620,10630,10630,10620,399
|
|
20230608,145200,605251840,10630,10630,10630,10630,0
|
|
20230608,145100,605251840,10630,10630,10630,10630,0
|
|
20230608,145000,605251840,10630,10630,10630,10630,8
|
|
20230608,144900,605166800,10630,10630,10630,10630,16
|
|
20230608,144800,604996720,10680,10680,10680,10680,39
|
|
20230608,144700,604580200,10680,10680,10680,10680,0
|
|
20230608,144600,604580200,10680,10680,10680,10680,0
|
|
20230608,144500,604580200,10680,10680,10680,10680,1
|
|
20230608,144400,604569520,10680,10680,10680,10680,0
|
|
20230608,144300,604569520,10680,10680,10680,10680,0
|
|
20230608,144200,604569520,10680,10680,10680,10680,26
|
|
20230608,144100,604291840,10680,10680,10680,10680,0
|
|
20230608,144000,604291840,10680,10680,10680,10680,47
|
|
20230608,143900,603789880,10630,10630,10630,10630,0
|
|
20230608,143800,603789880,10630,10630,10630,10630,0
|
|
20230608,143700,603789880,10630,10630,10630,10630,73
|
|
20230608,143600,603013890,10630,10630,10630,10630,0
|
|
20230608,143500,603013890,10630,10630,10630,10630,0
|
|
20230608,143400,603013890,10630,10630,10630,10630,0
|
|
20230608,143300,603013890,10630,10630,10630,10630,0
|
|
20230608,143200,603013890,10630,10630,10630,10630,0
|
|
20230608,143100,603013890,10630,10630,10630,10630,0
|
|
20230608,143000,603013890,10630,10630,10630,10630,0
|
|
20230608,142900,603013890,10630,10630,10630,10630,10
|
|
20230608,142800,602907590,10630,10630,10630,10630,244
|
|
20230608,142700,600313870,10630,10630,10630,10630,0
|
|
20230608,142600,600313870,10630,10630,10630,10630,0
|
|
20230608,142500,600313870,10630,10630,10630,10630,0
|
|
20230608,142400,600313870,10630,10630,10630,10630,2
|
|
20230608,142300,600292610,10670,10670,10670,10670,0
|
|
20230608,142200,600292610,10670,10670,10670,10670,0
|
|
20230608,142100,600292610,10670,10670,10670,10670,0
|
|
20230608,142000,600292610,10670,10670,10670,10670,0
|
|
20230608,141900,600292610,10670,10670,10670,10670,0
|
|
20230608,141800,600292610,10670,10640,10670,10640,64
|
|
20230608,141700,599610390,10640,10640,10640,10640,278
|
|
20230608,141600,596652470,10640,10640,10640,10640,100
|
|
20230608,141500,595588470,10640,10660,10660,10640,740
|
|
20230608,141400,587706410,10660,10660,10660,10660,0
|
|
20230608,141300,587706410,10660,10660,10660,10660,0
|
|
20230608,141200,587706410,10660,10660,10660,10660,0
|
|
20230608,141100,587706410,10660,10660,10660,10660,13
|
|
20230608,141000,587567830,10660,10700,10700,10660,152
|
|
20230608,140900,585944370,10690,10690,10690,10690,0
|
|
20230608,140800,585944370,10690,10690,10690,10690,19
|
|
20230608,140700,585741260,10690,10690,10690,10690,3
|
|
20230608,140600,585709190,10690,10690,10690,10690,4
|
|
20230608,140500,585666430,10700,10690,10700,10690,81
|
|
20230608,140400,584799810,10690,10670,10690,10670,2
|
|
20230608,140300,584778450,10690,10680,10690,10680,30
|
|
20230608,140200,584457990,10650,10670,10670,10650,92
|
|
20230608,140100,583477350,10670,10670,10670,10670,3
|
|
20230608,140000,583445340,10660,10660,10660,10660,3
|
|
20230608,135900,583413360,10660,10660,10660,10660,3
|
|
20230608,135800,583381380,10660,10670,10670,10660,87
|
|
20230608,135700,582453100,10660,10660,10660,10660,3
|
|
20230608,135600,582421120,10680,10680,10680,10680,100
|
|
20230608,135500,581353120,10660,10660,10660,10660,1
|
|
20230608,135400,581342460,10660,10660,10660,10660,0
|
|
20230608,135300,581342460,10660,10660,10660,10660,0
|
|
20230608,135200,581342460,10660,10660,10660,10660,5
|
|
20230608,135100,581289160,10660,10660,10660,10660,10
|
|
20230608,135000,581182560,10700,10700,10700,10700,0
|
|
20230608,134900,581182560,10700,10700,10700,10700,5
|
|
20230608,134800,581129060,10700,10700,10700,10700,0
|
|
20230608,134700,581129060,10700,10700,10700,10700,50
|
|
20230608,134600,580594060,10700,10700,10700,10700,0
|
|
20230608,134500,580594060,10700,10700,10700,10700,0
|
|
20230608,134400,580594060,10700,10690,10700,10690,100
|
|
20230608,134300,579524310,10660,10660,10660,10660,92
|
|
20230608,134200,578543590,10660,10660,10660,10660,0
|
|
20230608,134100,578543590,10660,10660,10660,10660,0
|
|
20230608,134000,578543590,10660,10660,10660,10660,9
|
|
20230608,133900,578447650,10660,10660,10660,10660,10
|
|
20230608,133800,578341050,10690,10690,10690,10690,0
|
|
20230608,133700,578341050,10690,10690,10690,10690,0
|
|
20230608,133600,578341050,10690,10690,10690,10690,25
|
|
20230608,133500,578073800,10690,10680,10690,10680,177
|
|
20230608,133400,576182170,10660,10660,10660,10660,0
|
|
20230608,133300,576182170,10660,10660,10660,10660,1
|
|
20230608,133200,576171510,10660,10660,10660,10660,18
|
|
20230608,133100,575979630,10650,10660,10660,10650,502
|
|
20230608,133000,570629680,10690,10690,10690,10690,0
|
|
20230608,132900,570629680,10690,10690,10690,10690,10
|
|
20230608,132800,570522780,10690,10690,10690,10690,2
|
|
20230608,132700,570501400,10690,10680,10690,10680,47
|
|
20230608,132600,569999060,10690,10690,10690,10690,67
|
|
20230608,132500,569282830,10670,10680,10680,10670,194
|
|
20230608,132400,567210920,10680,10680,10680,10670,269
|
|
20230608,132300,564339800,10710,10710,10710,10710,154
|
|
20230608,132200,562690460,10710,10710,10710,10710,0
|
|
20230608,132100,562690460,10710,10710,10710,10710,0
|
|
20230608,132000,562690460,10710,10710,10710,10710,0
|
|
20230608,131900,562690460,10710,10710,10710,10710,0
|
|
20230608,131800,562690460,10710,10710,10710,10710,0
|
|
20230608,131700,562690460,10710,10710,10710,10710,0
|
|
20230608,131600,562690460,10710,10710,10710,10710,1
|
|
20230608,131500,562679750,10680,10680,10680,10680,0
|
|
20230608,131400,562679750,10680,10680,10680,10680,1
|
|
20230608,131300,562669070,10680,10680,10680,10680,0
|
|
20230608,131200,562669070,10680,10680,10680,10680,0
|
|
20230608,131100,562669070,10680,10680,10680,10680,190
|
|
20230608,131000,560639870,10680,10680,10680,10680,0
|
|
20230608,130900,560639870,10680,10680,10680,10680,1
|
|
20230608,130800,560629190,10670,10670,10670,10670,0
|
|
20230608,130700,560629190,10670,10670,10670,10670,0
|
|
20230608,130600,560629190,10670,10670,10670,10670,200
|
|
20230608,130500,558495190,10670,10670,10670,10670,0
|
|
20230608,130400,558495190,10670,10670,10670,10670,7
|
|
20230608,130300,558420500,10670,10670,10670,10670,6
|
|
20230608,130200,558356480,10670,10670,10670,10670,181
|
|
20230608,130100,556425210,10670,10670,10670,10670,42
|
|
20230608,130000,555977070,10680,10690,10690,10680,737
|
|
20230608,125900,548105110,10690,10710,10710,10690,371
|
|
20230608,125800,544137240,10720,10720,10720,10720,0
|
|
20230608,125700,544137240,10720,10720,10720,10720,4
|
|
20230608,125600,544094360,10720,10720,10720,10720,0
|
|
20230608,125500,544094360,10720,10720,10720,10720,3
|
|
20230608,125400,544062200,10720,10720,10720,10720,0
|
|
20230608,125300,544062200,10720,10720,10720,10720,0
|
|
20230608,125200,544062200,10720,10720,10720,10720,2
|
|
20230608,125100,544040760,10710,10710,10710,10710,0
|
|
20230608,125000,544040760,10710,10710,10710,10710,1
|
|
20230608,124900,544030050,10710,10720,10720,10710,19
|
|
20230608,124800,543826380,10720,10720,10720,10720,10
|
|
20230608,124700,543719180,10720,10720,10720,10720,11
|
|
20230608,124600,543601260,10710,10710,10710,10710,0
|
|
20230608,124500,543601260,10710,10710,10710,10710,0
|
|
20230608,124400,543601260,10710,10710,10710,10710,9
|
|
20230608,124300,543504870,10710,10710,10710,10710,0
|
|
20230608,124200,543504870,10710,10710,10710,10710,0
|
|
20230608,124100,543504870,10710,10710,10710,10710,0
|
|
20230608,124000,543504870,10710,10710,10710,10710,0
|
|
20230608,123900,543504870,10710,10710,10710,10710,1
|
|
20230608,123800,543494160,10720,10720,10720,10720,48
|
|
20230608,123700,542979600,10710,10700,10710,10700,4
|
|
20230608,123600,542936780,10700,10700,10700,10700,2
|
|
20230608,123500,542915380,10700,10720,10720,10700,52
|
|
20230608,123400,542357980,10720,10720,10720,10720,20
|
|
20230608,123300,542143580,10700,10700,10700,10700,1
|
|
20230608,123200,542132880,10700,10700,10700,10700,1
|
|
20230608,123100,542122180,10700,10700,10700,10700,30
|
|
20230608,123000,541801180,10690,10690,10690,10690,0
|
|
20230608,122900,541801180,10690,10690,10690,10690,0
|
|
20230608,122800,541801180,10690,10690,10690,10690,0
|
|
20230608,122700,541801180,10690,10690,10690,10690,0
|
|
20230608,122600,541801180,10690,10690,10690,10690,69
|
|
20230608,122500,541063570,10690,10690,10690,10690,0
|
|
20230608,122400,541063570,10690,10690,10690,10690,0
|
|
20230608,122300,541063570,10690,10690,10690,10690,3
|
|
20230608,122200,541031500,10690,10690,10690,10690,0
|
|
20230608,122100,541031500,10690,10690,10690,10690,0
|
|
20230608,122000,541031500,10690,10690,10690,10690,0
|
|
20230608,121900,541031500,10690,10690,10690,10690,10
|
|
20230608,121800,540924600,10720,10720,10720,10720,0
|
|
20230608,121700,540924600,10720,10720,10720,10720,0
|
|
20230608,121600,540924600,10720,10720,10720,10720,0
|
|
20230608,121500,540924600,10720,10690,10720,10690,5
|
|
20230608,121400,540871120,10690,10690,10690,10690,0
|
|
20230608,121300,540871120,10690,10690,10690,10690,0
|
|
20230608,121200,540871120,10690,10690,10690,10690,0
|
|
20230608,121100,540871120,10690,10710,10710,10690,20
|
|
20230608,121000,540657180,10720,10720,10720,10720,7
|
|
20230608,120900,540582140,10720,10720,10720,10720,29
|
|
20230608,120800,540271260,10720,10720,10720,10720,0
|
|
20230608,120700,540271260,10720,10720,10720,10720,0
|
|
20230608,120600,540271260,10720,10710,10720,10710,65
|
|
20230608,120500,539575060,10720,10720,10720,10720,0
|
|
20230608,120400,539575060,10720,10720,10720,10720,0
|
|
20230608,120300,539575060,10720,10720,10720,10720,0
|
|
20230608,120200,539575060,10720,10720,10720,10720,0
|
|
20230608,120100,539575060,10720,10720,10720,10720,0
|
|
20230608,120000,539575060,10720,10700,10720,10700,10
|
|
20230608,115900,539467960,10690,10690,10690,10690,0
|
|
20230608,115800,539467960,10690,10690,10690,10690,99
|
|
20230608,115700,538409650,10690,10690,10690,10690,16
|
|
20230608,115600,538238610,10690,10700,10700,10690,210
|
|
20230608,115500,535992400,10710,10710,10710,10710,82
|
|
20230608,115400,535114180,10710,10710,10710,10710,0
|
|
20230608,115300,535114180,10710,10710,10710,10710,0
|
|
20230608,115200,535114180,10710,10710,10710,10710,1
|
|
20230608,115100,535103470,10720,10710,10720,10710,144
|
|
20230608,115000,533560050,10710,10710,10710,10710,79
|
|
20230608,114900,532713960,10710,10710,10710,10710,73
|
|
20230608,114800,531932130,10700,10700,10700,10700,0
|
|
20230608,114700,531932130,10700,10710,10710,10700,1164
|
|
20230608,114600,519467720,10710,10710,10710,10710,46
|
|
20230608,114500,518975060,10720,10720,10720,10720,0
|
|
20230608,114400,518975060,10720,10720,10720,10720,0
|
|
20230608,114300,518975060,10720,10720,10720,10720,0
|
|
20230608,114200,518975060,10720,10720,10720,10720,0
|
|
20230608,114100,518975060,10720,10720,10720,10720,0
|
|
20230608,114000,518975060,10720,10720,10720,10720,0
|
|
20230608,113900,518975060,10720,10720,10720,10720,0
|
|
20230608,113800,518975060,10720,10720,10720,10720,354
|
|
20230608,113700,515180180,10740,10740,10740,10740,0
|
|
20230608,113600,515180180,10740,10740,10740,10740,0
|
|
20230608,113500,515180180,10740,10730,10740,10730,95
|
|
20230608,113400,514159910,10730,10730,10730,10730,0
|
|
20230608,113300,514159910,10730,10730,10730,10730,33
|
|
20230608,113200,513805820,10730,10730,10730,10730,0
|
|
20230608,113100,513805820,10730,10730,10730,10730,100
|
|
20230608,113000,512732820,10730,10730,10730,10730,46
|
|
20230608,112900,512239240,10730,10730,10730,10730,100
|
|
20230608,112800,511166240,10730,10730,10730,10730,1
|
|
20230608,112700,511155510,10740,10740,10740,10740,4
|
|
20230608,112600,511112550,10720,10720,10720,10720,148
|
|
20230608,112500,509525990,10720,10720,10720,10720,21
|
|
20230608,112400,509300870,10720,10720,10720,10720,0
|
|
20230608,112300,509300870,10720,10710,10720,10710,50
|
|
20230608,112200,508764970,10720,10720,10720,10720,8
|
|
20230608,112100,508679210,10720,10720,10720,10720,21
|
|
20230608,112000,508454090,10720,10720,10720,10720,94
|
|
20230608,111900,507446410,10720,10720,10720,10720,8
|
|
20230608,111800,507360650,10720,10720,10720,10720,20
|
|
20230608,111700,507146250,10710,10710,10710,10710,0
|
|
20230608,111600,507146250,10710,10710,10710,10710,0
|
|
20230608,111500,507146250,10710,10710,10710,10710,0
|
|
20230608,111400,507146250,10710,10720,10720,10710,794
|
|
20230608,111300,498635790,10720,10720,10720,10720,25
|
|
20230608,111200,498367790,10720,10720,10720,10720,0
|
|
20230608,111100,498367790,10720,10730,10730,10720,30
|
|
20230608,111000,498045930,10730,10730,10730,10730,189
|
|
20230608,110900,496017960,10730,10730,10730,10730,0
|
|
20230608,110800,496017960,10730,10730,10730,10730,126
|
|
20230608,110700,494665980,10740,10740,10740,10740,19
|
|
20230608,110600,494461920,10740,10740,10740,10740,0
|
|
20230608,110500,494461920,10740,10740,10740,10740,0
|
|
20230608,110400,494461920,10740,10740,10740,10740,0
|
|
20230608,110300,494461920,10740,10750,10750,10740,231
|
|
20230608,110200,491980910,10750,10750,10750,10750,110
|
|
20230608,110100,490798410,10750,10750,10750,10750,0
|
|
20230608,110000,490798410,10750,10750,10750,10750,0
|
|
20230608,105900,490798410,10750,10750,10750,10750,100
|
|
20230608,105800,489723410,10760,10760,10760,10760,0
|
|
20230608,105700,489723410,10760,10760,10760,10760,0
|
|
20230608,105600,489723410,10760,10760,10760,10760,96
|
|
20230608,105500,488690450,10760,10760,10760,10760,10
|
|
20230608,105400,488582850,10760,10760,10760,10760,0
|
|
20230608,105300,488582850,10760,10760,10760,10760,1
|
|
20230608,105200,488572090,10760,10760,10760,10760,0
|
|
20230608,105100,488572090,10760,10760,10760,10760,0
|
|
20230608,105000,488572090,10760,10760,10760,10760,0
|
|
20230608,104900,488572090,10760,10760,10760,10760,1
|
|
20230608,104800,488561330,10760,10760,10760,10760,0
|
|
20230608,104700,488561330,10760,10760,10760,10760,0
|
|
20230608,104600,488561330,10760,10760,10760,10760,27
|
|
20230608,104500,488270810,10760,10760,10760,10760,0
|
|
20230608,104400,488270810,10760,10760,10760,10760,77
|
|
20230608,104300,487442290,10770,10780,10780,10770,105
|
|
20230608,104200,486311170,10780,10780,10780,10780,28
|
|
20230608,104100,486009330,10780,10780,10780,10780,28
|
|
20230608,104000,485707490,10780,10790,10790,10770,1155
|
|
20230608,103900,473256350,10800,10800,10800,10800,0
|
|
20230608,103800,473256350,10800,10810,10810,10800,524
|
|
20230608,103700,467594190,10820,10820,10820,10820,56
|
|
20230608,103600,466988270,10820,10820,10830,10820,466
|
|
20230608,103500,461946130,10830,10830,10830,10820,70
|
|
20230608,103400,461188570,10830,10830,10830,10830,3
|
|
20230608,103300,461156080,10830,10850,10850,10830,15
|
|
20230608,103200,460993530,10830,10830,10830,10830,5
|
|
20230608,103100,460939380,10830,10830,10830,10830,245
|
|
20230608,103000,458286030,10830,10830,10850,10830,102
|
|
20230608,102900,457181310,10860,10830,10860,10830,35
|
|
20230608,102800,456802110,10830,10850,10850,10830,533
|
|
20230608,102700,451025350,10840,10820,10840,10820,314
|
|
20230608,102600,447623390,10820,10820,10830,10820,390
|
|
20230608,102500,443403290,10820,10820,10820,10820,144
|
|
20230608,102400,441845210,10830,10830,10830,10830,185
|
|
20230608,102300,439841660,10830,10840,10840,10830,329
|
|
20230608,102200,436278110,10840,10840,10840,10830,358
|
|
20230608,102100,432397960,10840,10840,10840,10840,31
|
|
20230608,102000,432061920,10830,10840,10840,10830,56
|
|
20230608,101900,431454900,10840,10840,10840,10840,431
|
|
20230608,101800,426782860,10860,10860,10860,10860,132
|
|
20230608,101700,425349340,10840,10840,10860,10840,647
|
|
20230608,101600,418330620,10840,10840,10840,10840,335
|
|
20230608,101500,414699220,10840,10850,10850,10830,933
|
|
20230608,101400,404580380,10850,10820,10850,10820,810
|
|
20230608,101300,395806140,10830,10840,10850,10830,550
|
|
20230608,101200,389845430,10840,10850,10850,10840,129
|
|
20230608,101100,388445890,10850,10850,10850,10840,345
|
|
20230608,101000,384703140,10840,10840,10850,10840,797
|
|
20230608,100900,376063570,10840,10820,10840,10810,363
|
|
20230608,100800,372132000,10830,10810,10830,10810,83
|
|
20230608,100700,371233330,10820,10830,10830,10820,110
|
|
20230608,100600,370042730,10830,10830,10830,10830,279
|
|
20230608,100500,367021160,10830,10810,10830,10810,611
|
|
20230608,100400,360412060,10810,10810,10820,10810,537
|
|
20230608,100300,354604270,10810,10810,10810,10810,78
|
|
20230608,100200,353761090,10800,10800,10800,10800,70
|
|
20230608,100100,353005090,10790,10790,10790,10780,403
|
|
20230608,100000,348656830,10790,10800,10810,10790,953
|
|
20230608,095900,338365160,10790,10800,10800,10790,114
|
|
20230608,095800,337134060,10800,10780,10800,10780,386
|
|
20230608,095700,332971590,10770,10750,10770,10750,1268
|
|
20230608,095600,319326830,10740,10740,10740,10740,133
|
|
20230608,095500,317898410,10740,10740,10740,10740,115
|
|
20230608,095400,316663310,10760,10750,10760,10750,20
|
|
20230608,095300,316448160,10760,10760,10760,10760,510
|
|
20230608,095200,310960560,10770,10780,10780,10710,2732
|
|
20230608,095100,281679540,10780,10780,10780,10780,0
|
|
20230608,095000,281679540,10780,10780,10780,10780,17
|
|
20230608,094900,281496280,10790,10740,10790,10740,28
|
|
20230608,094800,281194510,10740,10740,10740,10740,0
|
|
20230608,094700,281194510,10740,10760,10790,10720,283
|
|
20230608,094600,278156990,10760,10750,10760,10740,490
|
|
20230608,094500,272892040,10740,10730,10740,10720,3095
|
|
20230608,094400,239680560,10730,10720,10730,10720,125
|
|
20230608,094300,238340250,10720,10720,10720,10710,510
|
|
20230608,094200,232876850,10720,10720,10720,10720,171
|
|
20230608,094100,231043730,10730,10730,10730,10730,0
|
|
20230608,094000,231043730,10730,10730,10730,10730,0
|
|
20230608,093900,231043730,10730,10730,10730,10730,1
|
|
20230608,093800,231033000,10730,10730,10730,10730,2
|
|
20230608,093700,231011540,10740,10740,10740,10740,0
|
|
20230608,093600,231011540,10740,10730,10740,10700,2502
|
|
20230608,093500,204221140,10740,10740,10740,10740,27
|
|
20230608,093400,203931160,10740,10750,10750,10740,94
|
|
20230608,093300,202921590,10740,10740,10740,10740,1
|
|
20230608,093200,202910850,10750,10750,10750,10750,1
|
|
20230608,093100,202900100,10750,10750,10750,10750,10
|
|
20230608,093000,202792600,10740,10740,10740,10740,83
|
|
20230608,092900,201901180,10730,10750,10750,10730,132
|
|
20230608,092800,200482850,10740,10780,10780,10740,424
|
|
20230608,092700,195921680,10800,10800,10800,10800,0
|
|
20230608,092600,195921680,10800,10800,10800,10800,150
|
|
20230608,092500,194301680,10800,10800,10800,10800,1078
|
|
20230608,092400,182659280,10800,10810,10820,10800,482
|
|
20230608,092300,177450310,10800,10770,10800,10770,2638
|
|
20230608,092200,148986260,10740,10740,10750,10740,716
|
|
20230608,092100,141289470,10740,10730,10740,10730,332
|
|
20230608,092000,137725200,10730,10730,10730,10730,0
|
|
20230608,091900,137725200,10730,10730,10730,10730,0
|
|
20230608,091800,137725200,10730,10730,10730,10730,26
|
|
20230608,091700,137446220,10720,10720,10720,10720,112
|
|
20230608,091600,136245580,10730,10720,10730,10710,11
|
|
20230608,091500,136127650,10710,10710,10710,10710,0
|
|
20230608,091400,136127650,10710,10710,10710,10710,30
|
|
20230608,091300,135806350,10730,10710,10730,10710,273
|
|
20230608,091200,132881100,10710,10710,10710,10710,200
|
|
20230608,091100,130739100,10710,10710,10710,10710,251
|
|
20230608,091000,128050890,10710,10700,10710,10680,631
|
|
20230608,090900,121302900,10700,10710,10710,10690,563
|
|
20230608,090800,115278850,10710,10730,10730,10700,1356
|
|
20230608,090700,100759750,10740,10770,10770,10730,751
|
|
20230608,090600,92687520,10770,10770,10780,10770,1860
|
|
20230608,090500,72650430,10770,10750,10770,10750,1324
|
|
20230608,090400,58412580,10750,10710,10770,10710,1672
|
|
20230608,090300,40453000,10710,10680,10710,10680,1548
|
|
20230608,090200,23903990,10680,10670,10680,10670,327
|
|
20230608,090100,20412500,10690,10680,10690,10680,564
|
|
20230608,090000,14388280,10680,10650,10690,10650,1348
|