700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,203700,172500390,10530,10530,10530,10530,408
|
|
20230613,203600,172500390,10530,10530,10530,10530,0
|
|
20230613,203500,172500390,10530,10530,10530,10530,0
|
|
20230613,203400,172500390,10530,10530,10530,10530,0
|
|
20230613,203300,172500390,10530,10530,10530,10530,0
|
|
20230613,203200,172500390,10530,10530,10530,10530,0
|
|
20230613,203100,172500390,10530,10530,10530,10530,0
|
|
20230613,203000,172500390,10530,10530,10530,10530,0
|
|
20230613,202900,172500390,10530,10530,10530,10530,0
|
|
20230613,202800,172500390,10530,10530,10530,10530,0
|
|
20230613,202700,172500390,10530,10530,10530,10530,0
|
|
20230613,202600,172500390,10530,10530,10530,10530,0
|
|
20230613,202500,172500390,10530,10530,10530,10530,0
|
|
20230613,202400,172500390,10530,10530,10530,10530,0
|
|
20230613,202300,172500390,10530,10530,10530,10530,0
|
|
20230613,202200,172500390,10530,10530,10530,10530,0
|
|
20230613,202100,172500390,10530,10530,10530,10530,0
|
|
20230613,202000,172500390,10530,10530,10530,10530,0
|
|
20230613,201900,172500390,10530,10530,10530,10530,0
|
|
20230613,201800,172500390,10530,10530,10530,10530,0
|
|
20230613,201700,172500390,10530,10530,10530,10530,0
|
|
20230613,201600,172500390,10530,10530,10530,10530,0
|
|
20230613,201500,172500390,10530,10530,10530,10530,0
|
|
20230613,201400,172500390,10530,10530,10530,10530,0
|
|
20230613,201300,172500390,10530,10530,10530,10530,0
|
|
20230613,201200,172500390,10530,10530,10530,10530,0
|
|
20230613,201100,172500390,10530,10530,10530,10530,0
|
|
20230613,201000,172500390,10530,10530,10530,10530,0
|
|
20230613,200900,172500390,10530,10530,10530,10530,0
|
|
20230613,200800,172500390,10530,10530,10530,10530,0
|
|
20230613,200700,172500390,10530,10530,10530,10530,408
|
|
20230613,200600,172500390,10530,10530,10530,10530,0
|
|
20230613,200500,172500390,10530,10530,10530,10530,0
|
|
20230613,200400,172500390,10530,10530,10530,10530,0
|
|
20230613,200300,172500390,10530,10530,10530,10530,0
|
|
20230613,200200,172500390,10530,10530,10530,10530,0
|
|
20230613,200100,172500390,10530,10530,10530,10530,0
|
|
20230613,200000,172500390,10530,10530,10530,10530,0
|
|
20230613,195900,172500390,10530,10530,10530,10530,0
|
|
20230613,195800,172500390,10530,10530,10530,10530,0
|
|
20230613,195700,172500390,10530,10530,10530,10530,0
|
|
20230613,195600,172500390,10530,10530,10530,10530,0
|
|
20230613,195500,172500390,10530,10530,10530,10530,0
|
|
20230613,195400,172500390,10530,10530,10530,10530,0
|
|
20230613,195300,172500390,10530,10530,10530,10530,0
|
|
20230613,195200,172500390,10530,10530,10530,10530,0
|
|
20230613,195100,172500390,10530,10530,10530,10530,0
|
|
20230613,195000,172500390,10530,10530,10530,10530,0
|
|
20230613,194900,172500390,10530,10530,10530,10530,0
|
|
20230613,194800,172500390,10530,10530,10530,10530,0
|
|
20230613,194700,172500390,10530,10530,10530,10530,0
|
|
20230613,194600,172500390,10530,10530,10530,10530,0
|
|
20230613,194500,172500390,10530,10530,10530,10530,0
|
|
20230613,194400,172500390,10530,10530,10530,10530,0
|
|
20230613,194300,172500390,10530,10530,10530,10530,0
|
|
20230613,194200,172500390,10530,10530,10530,10530,0
|
|
20230613,194100,172500390,10530,10530,10530,10530,0
|
|
20230613,194000,172500390,10530,10530,10530,10530,0
|
|
20230613,193900,172500390,10530,10530,10530,10530,0
|
|
20230613,193800,172500390,10530,10530,10530,10530,0
|
|
20230613,193700,172500390,10530,10530,10530,10530,408
|
|
20230613,193600,172500390,10530,10530,10530,10530,0
|
|
20230613,193500,172500390,10530,10530,10530,10530,0
|
|
20230613,193400,172500390,10530,10530,10530,10530,0
|
|
20230613,193300,172500390,10530,10530,10530,10530,0
|
|
20230613,193200,172500390,10530,10530,10530,10530,0
|
|
20230613,193100,172500390,10530,10530,10530,10530,0
|
|
20230613,193000,172500390,10530,10530,10530,10530,0
|
|
20230613,192900,172500390,10530,10530,10530,10530,0
|
|
20230613,192800,172500390,10530,10530,10530,10530,0
|
|
20230613,192700,172500390,10530,10530,10530,10530,0
|
|
20230613,192600,172500390,10530,10530,10530,10530,0
|
|
20230613,192500,172500390,10530,10530,10530,10530,0
|
|
20230613,192400,172500390,10530,10530,10530,10530,0
|
|
20230613,192300,172500390,10530,10530,10530,10530,0
|
|
20230613,192200,172500390,10530,10530,10530,10530,0
|
|
20230613,192100,172500390,10530,10530,10530,10530,0
|
|
20230613,192000,172500390,10530,10530,10530,10530,0
|
|
20230613,191900,172500390,10530,10530,10530,10530,0
|
|
20230613,191800,172500390,10530,10530,10530,10530,0
|
|
20230613,191700,172500390,10530,10530,10530,10530,0
|
|
20230613,191600,172500390,10530,10530,10530,10530,0
|
|
20230613,191500,172500390,10530,10530,10530,10530,0
|
|
20230613,191400,172500390,10530,10530,10530,10530,0
|
|
20230613,191300,172500390,10530,10530,10530,10530,0
|
|
20230613,191200,172500390,10530,10530,10530,10530,0
|
|
20230613,191100,172500390,10530,10530,10530,10530,0
|
|
20230613,191000,172500390,10530,10530,10530,10530,0
|
|
20230613,190900,172500390,10530,10530,10530,10530,0
|
|
20230613,190800,172500390,10530,10530,10530,10530,0
|
|
20230613,190700,172500390,10530,10530,10530,10530,408
|
|
20230613,190600,172500390,10530,10530,10530,10530,0
|
|
20230613,190500,172500390,10530,10530,10530,10530,0
|
|
20230613,190400,172500390,10530,10530,10530,10530,0
|
|
20230613,190300,172500390,10530,10530,10530,10530,0
|
|
20230613,190200,172500390,10530,10530,10530,10530,0
|
|
20230613,190100,172500390,10530,10530,10530,10530,0
|
|
20230613,190000,172500390,10530,10530,10530,10530,0
|
|
20230613,185900,172500390,10530,10530,10530,10530,0
|
|
20230613,185800,172500390,10530,10530,10530,10530,0
|
|
20230613,185700,172500390,10530,10530,10530,10530,0
|
|
20230613,185600,172500390,10530,10530,10530,10530,0
|
|
20230613,185500,172500390,10530,10530,10530,10530,0
|
|
20230613,185400,172500390,10530,10530,10530,10530,0
|
|
20230613,185300,172500390,10530,10530,10530,10530,0
|
|
20230613,185200,172500390,10530,10530,10530,10530,0
|
|
20230613,185100,172500390,10530,10530,10530,10530,0
|
|
20230613,185000,172500390,10530,10530,10530,10530,0
|
|
20230613,184900,172500390,10530,10530,10530,10530,0
|
|
20230613,184800,172500390,10530,10530,10530,10530,0
|
|
20230613,184700,172500390,10530,10530,10530,10530,0
|
|
20230613,184600,172500390,10530,10530,10530,10530,0
|
|
20230613,184500,172500390,10530,10530,10530,10530,0
|
|
20230613,184400,172500390,10530,10530,10530,10530,0
|
|
20230613,184300,172500390,10530,10530,10530,10530,0
|
|
20230613,184200,172500390,10530,10530,10530,10530,0
|
|
20230613,184100,172500390,10530,10530,10530,10530,0
|
|
20230613,184000,172500390,10530,10530,10530,10530,0
|
|
20230613,183900,172500390,10530,10530,10530,10530,0
|
|
20230613,183800,172500390,10530,10530,10530,10530,0
|
|
20230613,183700,172500390,10530,10530,10530,10530,408
|
|
20230613,183600,172500390,10530,10530,10530,10530,0
|
|
20230613,183500,172500390,10530,10530,10530,10530,0
|
|
20230613,183400,172500390,10530,10530,10530,10530,0
|
|
20230613,183300,172500390,10530,10530,10530,10530,0
|
|
20230613,183200,172500390,10530,10530,10530,10530,0
|
|
20230613,183100,172500390,10530,10530,10530,10530,0
|
|
20230613,183000,172500390,10530,10530,10530,10530,0
|
|
20230613,182900,172500390,10530,10530,10530,10530,0
|
|
20230613,182800,172500390,10530,10530,10530,10530,0
|
|
20230613,182700,172500390,10530,10530,10530,10530,0
|
|
20230613,182600,172500390,10530,10530,10530,10530,0
|
|
20230613,182500,172500390,10530,10530,10530,10530,0
|
|
20230613,182400,172500390,10530,10530,10530,10530,0
|
|
20230613,182300,172500390,10530,10530,10530,10530,0
|
|
20230613,182200,172500390,10530,10530,10530,10530,0
|
|
20230613,182100,172500390,10530,10530,10530,10530,0
|
|
20230613,182000,172500390,10530,10530,10530,10530,0
|
|
20230613,181900,172500390,10530,10530,10530,10530,0
|
|
20230613,181800,172500390,10530,10530,10530,10530,0
|
|
20230613,181700,172500390,10530,10530,10530,10530,0
|
|
20230613,181600,172500390,10530,10530,10530,10530,0
|
|
20230613,181500,172500390,10530,10530,10530,10530,0
|
|
20230613,181400,172500390,10530,10530,10530,10530,0
|
|
20230613,181300,172500390,10530,10530,10530,10530,0
|
|
20230613,181200,172500390,10530,10530,10530,10530,0
|
|
20230613,181100,172500390,10530,10530,10530,10530,0
|
|
20230613,181000,172500390,10530,10530,10530,10530,0
|
|
20230613,180900,172500390,10530,10530,10530,10530,0
|
|
20230613,180800,172500390,10530,10530,10530,10530,0
|
|
20230613,180700,172500390,10530,10530,10530,10530,408
|
|
20230613,180600,172500390,10530,10530,10530,10530,0
|
|
20230613,180500,172500390,10530,10530,10530,10530,0
|
|
20230613,180400,172500390,10530,10530,10530,10530,0
|
|
20230613,180300,172500390,10530,10530,10530,10530,0
|
|
20230613,180200,172500390,10530,10530,10530,10530,0
|
|
20230613,180100,172500390,10530,10530,10530,10530,0
|
|
20230613,180000,172500390,10530,10530,10530,10530,0
|
|
20230613,175900,172500390,10530,10530,10530,10530,0
|
|
20230613,175800,172500390,10530,10530,10530,10530,0
|
|
20230613,175700,172500390,10530,10530,10530,10530,0
|
|
20230613,175600,172500390,10530,10530,10530,10530,0
|
|
20230613,175500,172500390,10530,10530,10530,10530,0
|
|
20230613,175400,172500390,10530,10530,10530,10530,0
|
|
20230613,175300,172500390,10530,10530,10530,10530,0
|
|
20230613,175200,172500390,10530,10530,10530,10530,0
|
|
20230613,175100,172500390,10530,10530,10530,10530,0
|
|
20230613,175000,172500390,10530,10530,10530,10530,0
|
|
20230613,174900,172500390,10530,10530,10530,10530,0
|
|
20230613,174800,172500390,10530,10530,10530,10530,0
|
|
20230613,174700,172500390,10530,10530,10530,10530,0
|
|
20230613,174600,172500390,10530,10530,10530,10530,0
|
|
20230613,174500,172500390,10530,10530,10530,10530,0
|
|
20230613,174400,172500390,10530,10530,10530,10530,0
|
|
20230613,174300,172500390,10530,10530,10530,10530,0
|
|
20230613,174200,172500390,10530,10530,10530,10530,0
|
|
20230613,174100,172500390,10530,10530,10530,10530,0
|
|
20230613,174000,172500390,10530,10530,10530,10530,0
|
|
20230613,173900,172500390,10530,10530,10530,10530,0
|
|
20230613,173800,172500390,10530,10530,10530,10530,0
|
|
20230613,173700,172500390,10530,10530,10530,10530,408
|
|
20230613,173600,172500390,10530,10530,10530,10530,0
|
|
20230613,173500,172500390,10530,10530,10530,10530,0
|
|
20230613,173400,172500390,10530,10530,10530,10530,0
|
|
20230613,173300,172500390,10530,10530,10530,10530,0
|
|
20230613,173200,172500390,10530,10530,10530,10530,0
|
|
20230613,173100,172500390,10530,10530,10530,10530,0
|
|
20230613,173000,172500390,10530,10530,10530,10530,0
|
|
20230613,172900,172500390,10530,10530,10530,10530,0
|
|
20230613,172800,172500390,10530,10530,10530,10530,0
|
|
20230613,172700,172500390,10530,10530,10530,10530,0
|
|
20230613,172600,172500390,10530,10530,10530,10530,0
|
|
20230613,172500,172500390,10530,10530,10530,10530,0
|
|
20230613,172400,172500390,10530,10530,10530,10530,0
|
|
20230613,172300,172500390,10530,10530,10530,10530,0
|
|
20230613,172200,172500390,10530,10530,10530,10530,0
|
|
20230613,172100,172500390,10530,10530,10530,10530,0
|
|
20230613,172000,172500390,10530,10530,10530,10530,0
|
|
20230613,171900,172500390,10530,10530,10530,10530,0
|
|
20230613,171800,172500390,10530,10530,10530,10530,0
|
|
20230613,171700,172500390,10530,10530,10530,10530,0
|
|
20230613,171600,172500390,10530,10530,10530,10530,0
|
|
20230613,171500,172500390,10530,10530,10530,10530,0
|
|
20230613,171400,172500390,10530,10530,10530,10530,0
|
|
20230613,171300,172500390,10530,10530,10530,10530,0
|
|
20230613,171200,172500390,10530,10530,10530,10530,0
|
|
20230613,171100,172500390,10530,10530,10530,10530,0
|
|
20230613,171000,172500390,10530,10530,10530,10530,0
|
|
20230613,170900,172500390,10530,10530,10530,10530,0
|
|
20230613,170800,172500390,10530,10530,10530,10530,0
|
|
20230613,170700,172500390,10530,10530,10530,10530,408
|
|
20230613,170600,172500390,10530,10530,10530,10530,0
|
|
20230613,170500,172500390,10530,10530,10530,10530,0
|
|
20230613,170400,172500390,10530,10530,10530,10530,0
|
|
20230613,170300,172500390,10530,10530,10530,10530,0
|
|
20230613,170200,172500390,10530,10530,10530,10530,0
|
|
20230613,170100,172500390,10530,10530,10530,10530,0
|
|
20230613,170000,172500390,10530,10530,10530,10530,0
|
|
20230613,165900,172500390,10530,10530,10530,10530,0
|
|
20230613,165800,172500390,10530,10530,10530,10530,0
|
|
20230613,165700,172500390,10530,10530,10530,10530,0
|
|
20230613,165600,172500390,10530,10530,10530,10530,0
|
|
20230613,165500,172500390,10530,10530,10530,10530,0
|
|
20230613,165400,172500390,10530,10530,10530,10530,0
|
|
20230613,165300,172500390,10530,10530,10530,10530,0
|
|
20230613,165200,172500390,10530,10530,10530,10530,0
|
|
20230613,165100,172500390,10530,10530,10530,10530,0
|
|
20230613,165000,172500390,10530,10530,10530,10530,0
|
|
20230613,164900,172500390,10530,10530,10530,10530,0
|
|
20230613,164800,172500390,10530,10530,10530,10530,0
|
|
20230613,164700,172500390,10530,10530,10530,10530,0
|
|
20230613,164600,172500390,10530,10530,10530,10530,0
|
|
20230613,164500,172500390,10530,10530,10530,10530,0
|
|
20230613,164400,172500390,10530,10530,10530,10530,0
|
|
20230613,164300,172500390,10530,10530,10530,10530,0
|
|
20230613,164200,172500390,10530,10530,10530,10530,0
|
|
20230613,164100,172500390,10530,10530,10530,10530,0
|
|
20230613,164000,172500390,10530,10530,10530,10530,0
|
|
20230613,163900,172500390,10530,10530,10530,10530,0
|
|
20230613,163800,172500390,10530,10530,10530,10530,0
|
|
20230613,163700,172500390,10530,10530,10530,10530,408
|
|
20230613,163600,172500390,10530,10530,10530,10530,0
|
|
20230613,163500,172500390,10530,10530,10530,10530,0
|
|
20230613,163400,172500390,10530,10530,10530,10530,0
|
|
20230613,163300,172500390,10530,10530,10530,10530,0
|
|
20230613,163200,172500390,10530,10530,10530,10530,0
|
|
20230613,163100,172500390,10530,10530,10530,10530,0
|
|
20230613,163000,172500390,10530,10530,10530,10530,0
|
|
20230613,162900,172500390,10530,10530,10530,10530,0
|
|
20230613,162800,172500390,10530,10530,10530,10530,0
|
|
20230613,162700,172500390,10530,10530,10530,10530,0
|
|
20230613,162600,172500390,10530,10530,10530,10530,0
|
|
20230613,162500,172500390,10530,10530,10530,10530,0
|
|
20230613,162400,172500390,10530,10530,10530,10530,0
|
|
20230613,162300,172500390,10530,10530,10530,10530,0
|
|
20230613,162200,172500390,10530,10530,10530,10530,0
|
|
20230613,162100,172500390,10530,10530,10530,10530,0
|
|
20230613,162000,172500390,10530,10530,10530,10530,0
|
|
20230613,161900,172500390,10530,10530,10530,10530,0
|
|
20230613,161800,172500390,10530,10530,10530,10530,0
|
|
20230613,161700,172500390,10530,10530,10530,10530,0
|
|
20230613,161600,172500390,10530,10530,10530,10530,0
|
|
20230613,161500,172500390,10530,10530,10530,10530,0
|
|
20230613,161400,172500390,10530,10530,10530,10530,0
|
|
20230613,161300,172500390,10530,10530,10530,10530,0
|
|
20230613,161200,172500390,10530,10530,10530,10530,0
|
|
20230613,161100,172500390,10530,10530,10530,10530,0
|
|
20230613,161000,172500390,10530,10530,10530,10530,0
|
|
20230613,160900,172500390,10530,10530,10530,10530,0
|
|
20230613,160800,172500390,10530,10530,10530,10530,0
|
|
20230613,160700,172500390,10530,10530,10530,10530,408
|
|
20230613,160600,172500390,10530,10530,10530,10530,0
|
|
20230613,160500,172500390,10530,10530,10530,10530,0
|
|
20230613,160400,172500390,10530,10530,10530,10530,0
|
|
20230613,160300,172500390,10530,10530,10530,10530,0
|
|
20230613,160200,172500390,10530,10530,10530,10530,0
|
|
20230613,160100,172500390,10530,10530,10530,10530,0
|
|
20230613,160000,172500390,10530,10530,10530,10530,0
|
|
20230613,155900,172500390,10530,10530,10530,10530,0
|
|
20230613,155800,172500390,10530,10530,10530,10530,0
|
|
20230613,155700,172500390,10530,10530,10530,10530,0
|
|
20230613,155600,172500390,10530,10530,10530,10530,0
|
|
20230613,155500,172500390,10530,10530,10530,10530,0
|
|
20230613,155400,172500390,10530,10530,10530,10530,0
|
|
20230613,155300,172500390,10530,10530,10530,10530,0
|
|
20230613,155200,172500390,10530,10530,10530,10530,0
|
|
20230613,155100,172500390,10530,10530,10530,10530,0
|
|
20230613,155000,172500390,10530,10530,10530,10530,0
|
|
20230613,154900,172500390,10530,10530,10530,10530,0
|
|
20230613,154800,172500390,10530,10530,10530,10530,0
|
|
20230613,154700,172500390,10530,10530,10530,10530,0
|
|
20230613,154600,172500390,10530,10530,10530,10530,0
|
|
20230613,154500,172500390,10530,10530,10530,10530,0
|
|
20230613,154400,172500390,10530,10530,10530,10530,0
|
|
20230613,154300,172500390,10530,10530,10530,10530,0
|
|
20230613,154200,172500390,10530,10530,10530,10530,0
|
|
20230613,154100,172500390,10530,10530,10530,10530,0
|
|
20230613,154000,172500390,10530,10530,10530,10530,0
|
|
20230613,153900,172500390,10530,10530,10530,10530,0
|
|
20230613,153800,172500390,10530,10530,10530,10530,0
|
|
20230613,153700,172500390,10530,10530,10530,10530,408
|
|
20230613,153600,172500390,10530,10530,10530,10530,0
|
|
20230613,153500,172500390,10530,10530,10530,10530,0
|
|
20230613,153400,172500390,10530,10530,10530,10530,0
|
|
20230613,153300,172500390,10530,10530,10530,10530,0
|
|
20230613,153200,172500390,10530,10530,10530,10530,0
|
|
20230613,153100,172500390,10530,10530,10530,10530,0
|
|
20230613,153000,172500390,10530,10530,10530,10530,408
|
|
20230613,152900,168204150,10490,10490,10490,10490,0
|
|
20230613,152800,168204150,10490,10490,10490,10490,0
|
|
20230613,152700,168204150,10490,10490,10490,10490,0
|
|
20230613,152600,168204150,10490,10490,10490,10490,0
|
|
20230613,152500,168204150,10490,10490,10490,10490,0
|
|
20230613,152400,168204150,10490,10490,10490,10490,0
|
|
20230613,152300,168204150,10490,10490,10490,10490,0
|
|
20230613,152200,168204150,10490,10490,10490,10490,0
|
|
20230613,152100,168204150,10490,10490,10490,10490,0
|
|
20230613,152000,168204150,10490,10490,10490,10490,0
|
|
20230613,151900,168204150,10490,10490,10490,10490,1
|
|
20230613,151800,168193660,10490,10490,10490,10490,0
|
|
20230613,151700,168193660,10490,10490,10490,10490,0
|
|
20230613,151600,168193660,10490,10490,10490,10490,7
|
|
20230613,151500,168120230,10490,10490,10490,10490,0
|
|
20230613,151400,168120230,10490,10490,10490,10490,0
|
|
20230613,151300,168120230,10490,10490,10490,10490,0
|
|
20230613,151200,168120230,10490,10490,10490,10490,0
|
|
20230613,151100,168120230,10490,10490,10490,10490,0
|
|
20230613,151000,168120230,10490,10490,10490,10490,0
|
|
20230613,150900,168120230,10490,10510,10510,10480,1109
|
|
20230613,150800,156490140,10510,10510,10510,10510,0
|
|
20230613,150700,156490140,10510,10520,10520,10510,8
|
|
20230613,150600,156406010,10520,10520,10520,10520,0
|
|
20230613,150500,156406010,10520,10500,10520,10500,9
|
|
20230613,150400,156311370,10490,10490,10490,10490,0
|
|
20230613,150300,156311370,10490,10490,10490,10490,0
|
|
20230613,150200,156311370,10490,10490,10490,10490,0
|
|
20230613,150100,156311370,10490,10490,10490,10490,1
|
|
20230613,150000,156300880,10490,10510,10510,10490,2010
|
|
20230613,145900,135206180,10500,10500,10500,10500,0
|
|
20230613,145800,135206180,10500,10500,10500,10500,1
|
|
20230613,145700,135195680,10510,10510,10510,10510,2
|
|
20230613,145600,135174660,10510,10510,10510,10510,12
|
|
20230613,145500,135048540,10510,10510,10510,10510,1
|
|
20230613,145400,135038030,10500,10500,10500,10500,4
|
|
20230613,145300,134996030,10500,10500,10500,10500,0
|
|
20230613,145200,134996030,10500,10500,10500,10500,0
|
|
20230613,145100,134996030,10500,10500,10500,10500,0
|
|
20230613,145000,134996030,10500,10500,10500,10500,11
|
|
20230613,144900,134880530,10500,10510,10510,10500,289
|
|
20230613,144800,131845960,10510,10510,10510,10510,3
|
|
20230613,144700,131814430,10510,10510,10510,10510,0
|
|
20230613,144600,131814430,10510,10510,10510,10510,0
|
|
20230613,144500,131814430,10510,10510,10510,10510,2
|
|
20230613,144400,131793410,10520,10520,10520,10520,0
|
|
20230613,144300,131793410,10520,10520,10520,10520,0
|
|
20230613,144200,131793410,10520,10520,10520,10510,9
|
|
20230613,144100,131698750,10520,10520,10520,10520,0
|
|
20230613,144000,131698750,10520,10520,10520,10520,0
|
|
20230613,143900,131698750,10520,10520,10520,10520,1
|
|
20230613,143800,131688230,10530,10530,10530,10530,0
|
|
20230613,143700,131688230,10530,10530,10530,10530,0
|
|
20230613,143600,131688230,10530,10530,10530,10530,0
|
|
20230613,143500,131688230,10530,10530,10530,10530,2
|
|
20230613,143400,131667170,10540,10540,10540,10540,0
|
|
20230613,143300,131667170,10540,10540,10540,10540,0
|
|
20230613,143200,131667170,10540,10540,10540,10540,7
|
|
20230613,143100,131593390,10530,10530,10530,10530,0
|
|
20230613,143000,131593390,10530,10530,10530,10530,12
|
|
20230613,142900,131467030,10550,10530,10550,10510,193
|
|
20230613,142800,129434520,10540,10540,10540,10540,0
|
|
20230613,142700,129434520,10540,10540,10540,10540,0
|
|
20230613,142600,129434520,10540,10540,10540,10540,0
|
|
20230613,142500,129434520,10540,10540,10540,10540,80
|
|
20230613,142400,128591320,10540,10540,10540,10540,1
|
|
20230613,142300,128580780,10540,10540,10540,10540,0
|
|
20230613,142200,128580780,10540,10540,10540,10540,0
|
|
20230613,142100,128580780,10540,10540,10540,10540,0
|
|
20230613,142000,128580780,10540,10540,10540,10540,0
|
|
20230613,141900,128580780,10540,10540,10540,10540,0
|
|
20230613,141800,128580780,10540,10540,10540,10540,0
|
|
20230613,141700,128580780,10540,10540,10540,10540,0
|
|
20230613,141600,128580780,10540,10540,10540,10540,0
|
|
20230613,141500,128580780,10540,10540,10540,10540,0
|
|
20230613,141400,128580780,10540,10540,10540,10540,0
|
|
20230613,141300,128580780,10540,10540,10540,10540,0
|
|
20230613,141200,128580780,10540,10540,10540,10540,1
|
|
20230613,141100,128570240,10510,10510,10510,10510,10
|
|
20230613,141000,128465140,10500,10500,10500,10500,0
|
|
20230613,140900,128465140,10500,10500,10500,10500,0
|
|
20230613,140800,128465140,10500,10500,10500,10500,0
|
|
20230613,140700,128465140,10500,10500,10500,10500,0
|
|
20230613,140600,128465140,10500,10500,10500,10500,0
|
|
20230613,140500,128465140,10500,10500,10500,10500,0
|
|
20230613,140400,128465140,10500,10500,10500,10500,0
|
|
20230613,140300,128465140,10500,10500,10500,10500,0
|
|
20230613,140200,128465140,10500,10500,10500,10500,9
|
|
20230613,140100,128370640,10500,10500,10500,10500,92
|
|
20230613,140000,127404640,10500,10500,10500,10500,0
|
|
20230613,135900,127404640,10500,10500,10500,10500,3
|
|
20230613,135800,127373140,10500,10500,10500,10500,500
|
|
20230613,135700,122123140,10550,10550,10550,10550,0
|
|
20230613,135600,122123140,10550,10550,10550,10550,0
|
|
20230613,135500,122123140,10550,10550,10550,10550,0
|
|
20230613,135400,122123140,10550,10550,10550,10550,0
|
|
20230613,135300,122123140,10550,10550,10550,10550,0
|
|
20230613,135200,122123140,10550,10550,10550,10550,0
|
|
20230613,135100,122123140,10550,10550,10550,10550,0
|
|
20230613,135000,122123140,10550,10550,10550,10550,0
|
|
20230613,134900,122123140,10550,10550,10550,10550,0
|
|
20230613,134800,122123140,10550,10550,10550,10550,0
|
|
20230613,134700,122123140,10550,10550,10550,10550,2
|
|
20230613,134600,122102040,10550,10550,10550,10550,0
|
|
20230613,134500,122102040,10550,10550,10550,10550,1
|
|
20230613,134400,122091490,10550,10550,10550,10550,0
|
|
20230613,134300,122091490,10550,10550,10550,10550,0
|
|
20230613,134200,122091490,10550,10550,10550,10550,0
|
|
20230613,134100,122091490,10550,10550,10550,10550,0
|
|
20230613,134000,122091490,10550,10550,10550,10550,0
|
|
20230613,133900,122091490,10550,10550,10550,10550,0
|
|
20230613,133800,122091490,10550,10550,10550,10550,10
|
|
20230613,133700,121985990,10500,10500,10500,10500,0
|
|
20230613,133600,121985990,10500,10500,10500,10500,90
|
|
20230613,133500,121040990,10500,10500,10500,10500,0
|
|
20230613,133400,121040990,10500,10500,10500,10500,0
|
|
20230613,133300,121040990,10500,10500,10500,10500,0
|
|
20230613,133200,121040990,10500,10500,10500,10500,0
|
|
20230613,133100,121040990,10500,10500,10500,10500,0
|
|
20230613,133000,121040990,10500,10500,10500,10500,0
|
|
20230613,132900,121040990,10500,10500,10500,10500,0
|
|
20230613,132800,121040990,10500,10500,10500,10500,0
|
|
20230613,132700,121040990,10500,10500,10500,10500,0
|
|
20230613,132600,121040990,10500,10500,10500,10500,0
|
|
20230613,132500,121040990,10500,10500,10500,10500,0
|
|
20230613,132400,121040990,10500,10500,10500,10500,0
|
|
20230613,132300,121040990,10500,10500,10500,10500,0
|
|
20230613,132200,121040990,10500,10500,10500,10500,0
|
|
20230613,132100,121040990,10500,10500,10500,10500,0
|
|
20230613,132000,121040990,10500,10500,10500,10500,109
|
|
20230613,131900,119896490,10550,10550,10550,10550,0
|
|
20230613,131800,119896490,10550,10550,10550,10550,0
|
|
20230613,131700,119896490,10550,10550,10550,10550,0
|
|
20230613,131600,119896490,10550,10550,10550,10550,0
|
|
20230613,131500,119896490,10550,10550,10550,10550,0
|
|
20230613,131400,119896490,10550,10550,10550,10550,0
|
|
20230613,131300,119896490,10550,10550,10550,10550,0
|
|
20230613,131200,119896490,10550,10550,10550,10550,0
|
|
20230613,131100,119896490,10550,10550,10550,10550,0
|
|
20230613,131000,119896490,10550,10550,10550,10550,0
|
|
20230613,130900,119896490,10550,10550,10550,10550,1
|
|
20230613,130800,119885940,10550,10550,10550,10550,0
|
|
20230613,130700,119885940,10550,10550,10550,10550,0
|
|
20230613,130600,119885940,10550,10550,10550,10550,0
|
|
20230613,130500,119885940,10550,10550,10550,10550,50
|
|
20230613,130400,119358440,10550,10550,10550,10550,0
|
|
20230613,130300,119358440,10550,10550,10550,10550,0
|
|
20230613,130200,119358440,10550,10550,10550,10550,0
|
|
20230613,130100,119358440,10550,10550,10550,10550,1
|
|
20230613,130000,119347890,10550,10550,10550,10550,0
|
|
20230613,125900,119347890,10550,10550,10550,10550,0
|
|
20230613,125800,119347890,10550,10550,10550,10550,0
|
|
20230613,125700,119347890,10550,10540,10550,10540,700
|
|
20230613,125600,111963390,10500,10500,10500,10500,0
|
|
20230613,125500,111963390,10500,10500,10500,10500,0
|
|
20230613,125400,111963390,10500,10500,10500,10500,0
|
|
20230613,125300,111963390,10500,10500,10500,10500,1
|
|
20230613,125200,111952890,10500,10500,10500,10500,0
|
|
20230613,125100,111952890,10500,10500,10500,10500,20
|
|
20230613,125000,111742890,10500,10500,10500,10500,0
|
|
20230613,124900,111742890,10500,10500,10500,10500,0
|
|
20230613,124800,111742890,10500,10510,10510,10500,801
|
|
20230613,124700,103326530,10510,10510,10510,10510,147
|
|
20230613,124600,101781560,10550,10550,10550,10550,1
|
|
20230613,124500,101771010,10550,10550,10550,10550,0
|
|
20230613,124400,101771010,10550,10550,10550,10550,0
|
|
20230613,124300,101771010,10550,10550,10550,10550,0
|
|
20230613,124200,101771010,10550,10550,10550,10550,0
|
|
20230613,124100,101771010,10550,10550,10550,10550,0
|
|
20230613,124000,101771010,10550,10550,10550,10550,0
|
|
20230613,123900,101771010,10550,10550,10550,10550,0
|
|
20230613,123800,101771010,10550,10550,10550,10550,0
|
|
20230613,123700,101771010,10550,10550,10550,10550,0
|
|
20230613,123600,101771010,10550,10550,10550,10550,0
|
|
20230613,123500,101771010,10550,10550,10550,10550,0
|
|
20230613,123400,101771010,10550,10550,10550,10550,33
|
|
20230613,123300,101422860,10550,10540,10550,10540,114
|
|
20230613,123200,100220660,10510,10510,10510,10510,0
|
|
20230613,123100,100220660,10510,10510,10510,10510,0
|
|
20230613,123000,100220660,10510,10510,10510,10510,0
|
|
20230613,122900,100220660,10510,10510,10510,10510,0
|
|
20230613,122800,100220660,10510,10510,10510,10510,196
|
|
20230613,122700,98160700,10510,10510,10510,10510,0
|
|
20230613,122600,98160700,10510,10510,10510,10510,0
|
|
20230613,122500,98160700,10510,10510,10510,10510,0
|
|
20230613,122400,98160700,10510,10510,10510,10510,0
|
|
20230613,122300,98160700,10510,10510,10510,10510,0
|
|
20230613,122200,98160700,10510,10510,10510,10510,0
|
|
20230613,122100,98160700,10510,10510,10510,10510,0
|
|
20230613,122000,98160700,10510,10510,10510,10510,0
|
|
20230613,121900,98160700,10510,10510,10510,10510,296
|
|
20230613,121800,95049740,10520,10520,10520,10520,89
|
|
20230613,121700,94113460,10540,10540,10540,10540,0
|
|
20230613,121600,94113460,10540,10540,10540,10540,2
|
|
20230613,121500,94092380,10520,10530,10530,10520,1500
|
|
20230613,121400,78309630,10540,10540,10540,10540,46
|
|
20230613,121300,77824790,10540,10540,10540,10540,88
|
|
20230613,121200,76897270,10540,10540,10540,10540,3
|
|
20230613,121100,76865650,10550,10550,10550,10550,0
|
|
20230613,121000,76865650,10550,10550,10550,10550,0
|
|
20230613,120900,76865650,10550,10550,10550,10550,0
|
|
20230613,120800,76865650,10550,10550,10550,10550,0
|
|
20230613,120700,76865650,10550,10550,10550,10550,27
|
|
20230613,120600,76580800,10550,10550,10550,10550,73
|
|
20230613,120500,75810650,10550,10550,10550,10550,10
|
|
20230613,120400,75705150,10550,10550,10550,10550,0
|
|
20230613,120300,75705150,10550,10550,10550,10550,0
|
|
20230613,120200,75705150,10550,10550,10550,10550,10
|
|
20230613,120100,75599650,10550,10550,10550,10550,20
|
|
20230613,120000,75388650,10550,10550,10550,10550,0
|
|
20230613,115900,75388650,10550,10550,10550,10550,0
|
|
20230613,115800,75388650,10550,10550,10550,10550,3
|
|
20230613,115700,75357000,10550,10550,10550,10550,0
|
|
20230613,115600,75357000,10550,10550,10550,10550,0
|
|
20230613,115500,75357000,10550,10550,10550,10550,1
|
|
20230613,115400,75346450,10550,10550,10550,10550,0
|
|
20230613,115300,75346450,10550,10550,10550,10550,0
|
|
20230613,115200,75346450,10550,10550,10550,10550,0
|
|
20230613,115100,75346450,10550,10550,10550,10550,5
|
|
20230613,115000,75293700,10560,10560,10560,10560,0
|
|
20230613,114900,75293700,10560,10560,10560,10560,0
|
|
20230613,114800,75293700,10560,10560,10560,10560,0
|
|
20230613,114700,75293700,10560,10560,10560,10560,0
|
|
20230613,114600,75293700,10560,10560,10560,10560,17
|
|
20230613,114500,75114180,10550,10550,10550,10550,0
|
|
20230613,114400,75114180,10550,10550,10550,10550,0
|
|
20230613,114300,75114180,10550,10550,10550,10550,0
|
|
20230613,114200,75114180,10550,10550,10550,10550,0
|
|
20230613,114100,75114180,10550,10550,10550,10550,0
|
|
20230613,114000,75114180,10550,10550,10550,10550,1
|
|
20230613,113900,75103630,10550,10550,10550,10550,1
|
|
20230613,113800,75093080,10550,10550,10550,10550,0
|
|
20230613,113700,75093080,10550,10550,10550,10550,383
|
|
20230613,113600,71052430,10540,10540,10540,10540,363
|
|
20230613,113500,67226410,10540,10540,10540,10540,0
|
|
20230613,113400,67226410,10540,10540,10540,10540,20
|
|
20230613,113300,67015610,10530,10530,10530,10530,22
|
|
20230613,113200,66783950,10540,10540,10540,10540,0
|
|
20230613,113100,66783950,10540,10540,10540,10540,0
|
|
20230613,113000,66783950,10540,10540,10540,10540,0
|
|
20230613,112900,66783950,10540,10540,10540,10540,0
|
|
20230613,112800,66783950,10540,10540,10540,10540,1
|
|
20230613,112700,66773410,10540,10540,10540,10540,1
|
|
20230613,112600,66762870,10540,10540,10540,10540,1
|
|
20230613,112500,66752330,10540,10540,10540,10540,1
|
|
20230613,112400,66741790,10540,10540,10540,10540,1
|
|
20230613,112300,66731250,10530,10530,10530,10530,5
|
|
20230613,112200,66678600,10530,10530,10530,10530,0
|
|
20230613,112100,66678600,10530,10530,10530,10530,0
|
|
20230613,112000,66678600,10530,10530,10530,10530,0
|
|
20230613,111900,66678600,10530,10530,10530,10530,0
|
|
20230613,111800,66678600,10530,10530,10530,10530,1
|
|
20230613,111700,66668070,10540,10540,10540,10540,0
|
|
20230613,111600,66668070,10540,10540,10540,10540,0
|
|
20230613,111500,66668070,10540,10540,10540,10540,1
|
|
20230613,111400,66657530,10540,10540,10540,10540,0
|
|
20230613,111300,66657530,10540,10540,10540,10540,0
|
|
20230613,111200,66657530,10540,10540,10540,10540,0
|
|
20230613,111100,66657530,10540,10540,10540,10540,0
|
|
20230613,111000,66657530,10540,10540,10540,10540,0
|
|
20230613,110900,66657530,10540,10540,10540,10540,0
|
|
20230613,110800,66657530,10540,10530,10540,10530,22
|
|
20230613,110700,66425660,10530,10530,10530,10530,73
|
|
20230613,110600,65656970,10510,10510,10510,10510,0
|
|
20230613,110500,65656970,10510,10510,10510,10510,1
|
|
20230613,110400,65646460,10500,10500,10500,10500,30
|
|
20230613,110300,65331460,10490,10490,10490,10490,0
|
|
20230613,110200,65331460,10490,10490,10490,10490,0
|
|
20230613,110100,65331460,10490,10500,10500,10490,2010
|
|
20230613,110000,44243190,10500,10500,10500,10500,0
|
|
20230613,105900,44243190,10500,10500,10500,10500,0
|
|
20230613,105800,44243190,10500,10500,10500,10500,0
|
|
20230613,105700,44243190,10500,10510,10510,10500,50
|
|
20230613,105600,43717720,10510,10530,10530,10510,50
|
|
20230613,105500,43191840,10530,10530,10530,10530,0
|
|
20230613,105400,43191840,10530,10530,10530,10530,0
|
|
20230613,105300,43191840,10530,10530,10530,10530,0
|
|
20230613,105200,43191840,10530,10530,10530,10510,44
|
|
20230613,105100,42728600,10510,10510,10510,10510,0
|
|
20230613,105000,42728600,10510,10510,10510,10510,0
|
|
20230613,104900,42728600,10510,10520,10520,10510,50
|
|
20230613,104800,42203000,10520,10520,10520,10520,6
|
|
20230613,104700,42139880,10520,10520,10520,10520,0
|
|
20230613,104600,42139880,10520,10520,10520,10520,0
|
|
20230613,104500,42139880,10520,10520,10520,10520,0
|
|
20230613,104400,42139880,10520,10520,10520,10520,0
|
|
20230613,104300,42139880,10520,10520,10520,10520,100
|
|
20230613,104200,41087880,10520,10520,10520,10520,0
|
|
20230613,104100,41087880,10520,10520,10520,10520,129
|
|
20230613,104000,39730800,10520,10520,10520,10520,0
|
|
20230613,103900,39730800,10520,10520,10520,10520,0
|
|
20230613,103800,39730800,10520,10520,10520,10520,0
|
|
20230613,103700,39730800,10520,10520,10520,10520,0
|
|
20230613,103600,39730800,10520,10520,10520,10520,16
|
|
20230613,103500,39562480,10520,10520,10520,10520,191
|
|
20230613,103400,37553160,10520,10520,10520,10520,0
|
|
20230613,103300,37553160,10520,10520,10520,10520,0
|
|
20230613,103200,37553160,10520,10520,10520,10520,110
|
|
20230613,103100,36395960,10520,10520,10520,10520,0
|
|
20230613,103000,36395960,10520,10520,10520,10520,0
|
|
20230613,102900,36395960,10520,10520,10520,10520,0
|
|
20230613,102800,36395960,10520,10520,10520,10520,0
|
|
20230613,102700,36395960,10520,10520,10520,10520,0
|
|
20230613,102600,36395960,10520,10520,10520,10520,0
|
|
20230613,102500,36395960,10520,10520,10520,10520,0
|
|
20230613,102400,36395960,10520,10520,10520,10520,0
|
|
20230613,102300,36395960,10520,10520,10520,10520,0
|
|
20230613,102200,36395960,10520,10520,10520,10520,0
|
|
20230613,102100,36395960,10520,10520,10520,10520,0
|
|
20230613,102000,36395960,10520,10520,10520,10520,0
|
|
20230613,101900,36395960,10520,10520,10520,10520,0
|
|
20230613,101800,36395960,10520,10520,10520,10520,0
|
|
20230613,101700,36395960,10520,10520,10520,10520,0
|
|
20230613,101600,36395960,10520,10520,10520,10520,0
|
|
20230613,101500,36395960,10520,10520,10520,10520,100
|
|
20230613,101400,35343960,10520,10520,10520,10520,0
|
|
20230613,101300,35343960,10520,10520,10520,10520,0
|
|
20230613,101200,35343960,10520,10520,10520,10520,0
|
|
20230613,101100,35343960,10520,10520,10520,10520,0
|
|
20230613,101000,35343960,10520,10520,10520,10520,0
|
|
20230613,100900,35343960,10520,10520,10520,10520,1
|
|
20230613,100800,35333440,10500,10500,10500,10500,0
|
|
20230613,100700,35333440,10500,10510,10510,10500,364
|
|
20230613,100600,31509590,10520,10520,10520,10520,0
|
|
20230613,100500,31509590,10520,10520,10520,10520,0
|
|
20230613,100400,31509590,10520,10520,10520,10520,0
|
|
20230613,100300,31509590,10520,10520,10520,10520,90
|
|
20230613,100200,30562790,10510,10510,10510,10510,0
|
|
20230613,100100,30562790,10510,10510,10510,10510,0
|
|
20230613,100000,30562790,10510,10510,10510,10510,5
|
|
20230613,095900,30510240,10510,10510,10510,10510,232
|
|
20230613,095800,28071920,10540,10540,10540,10540,0
|
|
20230613,095700,28071920,10540,10540,10540,10540,0
|
|
20230613,095600,28071920,10540,10540,10540,10540,0
|
|
20230613,095500,28071920,10540,10540,10540,10540,101
|
|
20230613,095400,27007380,10540,10540,10540,10540,0
|
|
20230613,095300,27007380,10540,10540,10540,10540,0
|
|
20230613,095200,27007380,10540,10540,10540,10540,0
|
|
20230613,095100,27007380,10540,10540,10540,10540,0
|
|
20230613,095000,27007380,10540,10540,10540,10540,1
|
|
20230613,094900,26996840,10550,10550,10550,10550,0
|
|
20230613,094800,26996840,10550,10550,10550,10550,0
|
|
20230613,094700,26996840,10550,10550,10550,10550,0
|
|
20230613,094600,26996840,10550,10550,10550,10550,0
|
|
20230613,094500,26996840,10550,10550,10550,10550,0
|
|
20230613,094400,26996840,10550,10550,10550,10550,0
|
|
20230613,094300,26996840,10550,10550,10550,10550,0
|
|
20230613,094200,26996840,10550,10550,10550,10550,0
|
|
20230613,094100,26996840,10550,10550,10550,10550,0
|
|
20230613,094000,26996840,10550,10550,10550,10550,0
|
|
20230613,093900,26996840,10550,10550,10550,10550,0
|
|
20230613,093800,26996840,10550,10520,10550,10520,405
|
|
20230613,093700,22726340,10520,10520,10520,10520,5
|
|
20230613,093600,22673740,10550,10550,10550,10550,0
|
|
20230613,093500,22673740,10550,10550,10550,10550,0
|
|
20230613,093400,22673740,10550,10550,10550,10550,1
|
|
20230613,093300,22663190,10540,10540,10540,10540,0
|
|
20230613,093200,22663190,10540,10540,10540,10540,0
|
|
20230613,093100,22663190,10540,10540,10540,10540,0
|
|
20230613,093000,22663190,10540,10540,10550,10540,112
|
|
20230613,092900,21482600,10550,10550,10550,10550,0
|
|
20230613,092800,21482600,10550,10500,10550,10500,144
|
|
20230613,092700,19968260,10510,10510,10510,10510,50
|
|
20230613,092600,19442760,10520,10520,10520,10520,0
|
|
20230613,092500,19442760,10520,10520,10520,10520,191
|
|
20230613,092400,17433440,10520,10520,10520,10520,10
|
|
20230613,092300,17328240,10550,10550,10550,10550,2
|
|
20230613,092200,17307140,10530,10530,10530,10530,0
|
|
20230613,092100,17307140,10530,10530,10530,10530,200
|
|
20230613,092000,15201140,10530,10530,10530,10530,0
|
|
20230613,091900,15201140,10530,10570,10570,10530,20
|
|
20230613,091800,14990140,10530,10530,10530,10530,0
|
|
20230613,091700,14990140,10530,10530,10530,10530,0
|
|
20230613,091600,14990140,10530,10530,10530,10530,167
|
|
20230613,091500,13231630,10530,10530,10530,10530,138
|
|
20230613,091400,11778490,10530,10530,10530,10530,0
|
|
20230613,091300,11778490,10530,10530,10530,10530,4
|
|
20230613,091200,11736370,10530,10530,10530,10530,2
|
|
20230613,091100,11715310,10530,10590,10610,10530,400
|
|
20230613,091000,7486730,10540,10540,10540,10540,0
|
|
20230613,090900,7486730,10540,10540,10540,10540,1
|
|
20230613,090800,7476190,10540,10540,10540,10540,1
|
|
20230613,090700,7465650,10530,10530,10530,10530,2
|
|
20230613,090600,7444590,10530,10530,10530,10530,15
|
|
20230613,090500,7286640,10600,10600,10600,10600,1
|
|
20230613,090400,7276040,10520,10520,10520,10520,1
|
|
20230613,090300,7265520,10520,10520,10520,10520,60
|
|
20230613,090200,6634320,10520,10520,10520,10520,0
|
|
20230613,090100,6634320,10520,10520,10520,10520,0
|
|
20230613,090000,6634320,10520,10480,10520,10480,633
|