645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194200,210663530,10710,10710,10710,10710,527
|
|
20230619,194100,210663530,10710,10710,10710,10710,0
|
|
20230619,194000,210663530,10710,10710,10710,10710,0
|
|
20230619,193900,210663530,10710,10710,10710,10710,0
|
|
20230619,193800,210663530,10710,10710,10710,10710,0
|
|
20230619,193700,210663530,10710,10710,10710,10710,0
|
|
20230619,193600,210663530,10710,10710,10710,10710,0
|
|
20230619,193500,210663530,10710,10710,10710,10710,0
|
|
20230619,193400,210663530,10710,10710,10710,10710,0
|
|
20230619,193300,210663530,10710,10710,10710,10710,0
|
|
20230619,193200,210663530,10710,10710,10710,10710,0
|
|
20230619,193100,210663530,10710,10710,10710,10710,0
|
|
20230619,193000,210663530,10710,10710,10710,10710,0
|
|
20230619,192900,210663530,10710,10710,10710,10710,0
|
|
20230619,192800,210663530,10710,10710,10710,10710,0
|
|
20230619,192700,210663530,10710,10710,10710,10710,0
|
|
20230619,192600,210663530,10710,10710,10710,10710,0
|
|
20230619,192500,210663530,10710,10710,10710,10710,0
|
|
20230619,192400,210663530,10710,10710,10710,10710,0
|
|
20230619,192300,210663530,10710,10710,10710,10710,0
|
|
20230619,192200,210663530,10710,10710,10710,10710,0
|
|
20230619,192100,210663530,10710,10710,10710,10710,0
|
|
20230619,192000,210663530,10710,10710,10710,10710,0
|
|
20230619,191900,210663530,10710,10710,10710,10710,0
|
|
20230619,191800,210663530,10710,10710,10710,10710,0
|
|
20230619,191700,210663530,10710,10710,10710,10710,0
|
|
20230619,191600,210663530,10710,10710,10710,10710,0
|
|
20230619,191500,210663530,10710,10710,10710,10710,0
|
|
20230619,191400,210663530,10710,10710,10710,10710,0
|
|
20230619,191300,210663530,10710,10710,10710,10710,0
|
|
20230619,191200,210663530,10710,10710,10710,10710,527
|
|
20230619,191100,210663530,10710,10710,10710,10710,0
|
|
20230619,191000,210663530,10710,10710,10710,10710,0
|
|
20230619,190900,210663530,10710,10710,10710,10710,0
|
|
20230619,190800,210663530,10710,10710,10710,10710,0
|
|
20230619,190700,210663530,10710,10710,10710,10710,0
|
|
20230619,190600,210663530,10710,10710,10710,10710,0
|
|
20230619,190500,210663530,10710,10710,10710,10710,0
|
|
20230619,190400,210663530,10710,10710,10710,10710,0
|
|
20230619,190300,210663530,10710,10710,10710,10710,0
|
|
20230619,190200,210663530,10710,10710,10710,10710,0
|
|
20230619,190100,210663530,10710,10710,10710,10710,0
|
|
20230619,190000,210663530,10710,10710,10710,10710,0
|
|
20230619,185900,210663530,10710,10710,10710,10710,0
|
|
20230619,185800,210663530,10710,10710,10710,10710,0
|
|
20230619,185700,210663530,10710,10710,10710,10710,0
|
|
20230619,185600,210663530,10710,10710,10710,10710,0
|
|
20230619,185500,210663530,10710,10710,10710,10710,0
|
|
20230619,185400,210663530,10710,10710,10710,10710,0
|
|
20230619,185300,210663530,10710,10710,10710,10710,0
|
|
20230619,185200,210663530,10710,10710,10710,10710,0
|
|
20230619,185100,210663530,10710,10710,10710,10710,0
|
|
20230619,185000,210663530,10710,10710,10710,10710,0
|
|
20230619,184900,210663530,10710,10710,10710,10710,0
|
|
20230619,184800,210663530,10710,10710,10710,10710,0
|
|
20230619,184700,210663530,10710,10710,10710,10710,0
|
|
20230619,184600,210663530,10710,10710,10710,10710,0
|
|
20230619,184500,210663530,10710,10710,10710,10710,0
|
|
20230619,184400,210663530,10710,10710,10710,10710,0
|
|
20230619,184300,210663530,10710,10710,10710,10710,0
|
|
20230619,184200,210663530,10710,10710,10710,10710,527
|
|
20230619,184100,210663530,10710,10710,10710,10710,0
|
|
20230619,184000,210663530,10710,10710,10710,10710,0
|
|
20230619,183900,210663530,10710,10710,10710,10710,0
|
|
20230619,183800,210663530,10710,10710,10710,10710,0
|
|
20230619,183700,210663530,10710,10710,10710,10710,0
|
|
20230619,183600,210663530,10710,10710,10710,10710,0
|
|
20230619,183500,210663530,10710,10710,10710,10710,0
|
|
20230619,183400,210663530,10710,10710,10710,10710,0
|
|
20230619,183300,210663530,10710,10710,10710,10710,0
|
|
20230619,183200,210663530,10710,10710,10710,10710,0
|
|
20230619,183100,210663530,10710,10710,10710,10710,0
|
|
20230619,183000,210663530,10710,10710,10710,10710,0
|
|
20230619,182900,210663530,10710,10710,10710,10710,0
|
|
20230619,182800,210663530,10710,10710,10710,10710,0
|
|
20230619,182700,210663530,10710,10710,10710,10710,0
|
|
20230619,182600,210663530,10710,10710,10710,10710,0
|
|
20230619,182500,210663530,10710,10710,10710,10710,0
|
|
20230619,182400,210663530,10710,10710,10710,10710,0
|
|
20230619,182300,210663530,10710,10710,10710,10710,0
|
|
20230619,182200,210663530,10710,10710,10710,10710,0
|
|
20230619,182100,210663530,10710,10710,10710,10710,0
|
|
20230619,182000,210663530,10710,10710,10710,10710,0
|
|
20230619,181900,210663530,10710,10710,10710,10710,0
|
|
20230619,181800,210663530,10710,10710,10710,10710,0
|
|
20230619,181700,210663530,10710,10710,10710,10710,0
|
|
20230619,181600,210663530,10710,10710,10710,10710,0
|
|
20230619,181500,210663530,10710,10710,10710,10710,0
|
|
20230619,181400,210663530,10710,10710,10710,10710,0
|
|
20230619,181300,210663530,10710,10710,10710,10710,0
|
|
20230619,181200,210663530,10710,10710,10710,10710,527
|
|
20230619,181100,210663530,10710,10710,10710,10710,0
|
|
20230619,181000,210663530,10710,10710,10710,10710,0
|
|
20230619,180900,210663530,10710,10710,10710,10710,0
|
|
20230619,180800,210663530,10710,10710,10710,10710,0
|
|
20230619,180700,210663530,10710,10710,10710,10710,0
|
|
20230619,180600,210663530,10710,10710,10710,10710,0
|
|
20230619,180500,210663530,10710,10710,10710,10710,0
|
|
20230619,180400,210663530,10710,10710,10710,10710,0
|
|
20230619,180300,210663530,10710,10710,10710,10710,0
|
|
20230619,180200,210663530,10710,10710,10710,10710,0
|
|
20230619,180100,210663530,10710,10710,10710,10710,0
|
|
20230619,180000,210663530,10710,10710,10710,10710,0
|
|
20230619,175900,210663530,10710,10710,10710,10710,0
|
|
20230619,175800,210663530,10710,10710,10710,10710,0
|
|
20230619,175700,210663530,10710,10710,10710,10710,0
|
|
20230619,175600,210663530,10710,10710,10710,10710,0
|
|
20230619,175500,210663530,10710,10710,10710,10710,0
|
|
20230619,175400,210663530,10710,10710,10710,10710,0
|
|
20230619,175300,210663530,10710,10710,10710,10710,0
|
|
20230619,175200,210663530,10710,10710,10710,10710,0
|
|
20230619,175100,210663530,10710,10710,10710,10710,0
|
|
20230619,175000,210663530,10710,10710,10710,10710,0
|
|
20230619,174900,210663530,10710,10710,10710,10710,0
|
|
20230619,174800,210663530,10710,10710,10710,10710,0
|
|
20230619,174700,210663530,10710,10710,10710,10710,0
|
|
20230619,174600,210663530,10710,10710,10710,10710,0
|
|
20230619,174500,210663530,10710,10710,10710,10710,0
|
|
20230619,174400,210663530,10710,10710,10710,10710,0
|
|
20230619,174300,210663530,10710,10710,10710,10710,0
|
|
20230619,174200,210663530,10710,10710,10710,10710,527
|
|
20230619,174100,210663530,10710,10710,10710,10710,0
|
|
20230619,174000,210663530,10710,10710,10710,10710,0
|
|
20230619,173900,210663530,10710,10710,10710,10710,0
|
|
20230619,173800,210663530,10710,10710,10710,10710,0
|
|
20230619,173700,210663530,10710,10710,10710,10710,0
|
|
20230619,173600,210663530,10710,10710,10710,10710,0
|
|
20230619,173500,210663530,10710,10710,10710,10710,0
|
|
20230619,173400,210663530,10710,10710,10710,10710,0
|
|
20230619,173300,210663530,10710,10710,10710,10710,0
|
|
20230619,173200,210663530,10710,10710,10710,10710,0
|
|
20230619,173100,210663530,10710,10710,10710,10710,0
|
|
20230619,173000,210663530,10710,10710,10710,10710,0
|
|
20230619,172900,210663530,10710,10710,10710,10710,0
|
|
20230619,172800,210663530,10710,10710,10710,10710,0
|
|
20230619,172700,210663530,10710,10710,10710,10710,0
|
|
20230619,172600,210663530,10710,10710,10710,10710,0
|
|
20230619,172500,210663530,10710,10710,10710,10710,0
|
|
20230619,172400,210663530,10710,10710,10710,10710,0
|
|
20230619,172300,210663530,10710,10710,10710,10710,0
|
|
20230619,172200,210663530,10710,10710,10710,10710,0
|
|
20230619,172100,210663530,10710,10710,10710,10710,0
|
|
20230619,172000,210663530,10710,10710,10710,10710,0
|
|
20230619,171900,210663530,10710,10710,10710,10710,0
|
|
20230619,171800,210663530,10710,10710,10710,10710,0
|
|
20230619,171700,210663530,10710,10710,10710,10710,0
|
|
20230619,171600,210663530,10710,10710,10710,10710,0
|
|
20230619,171500,210663530,10710,10710,10710,10710,0
|
|
20230619,171400,210663530,10710,10710,10710,10710,0
|
|
20230619,171300,210663530,10710,10710,10710,10710,0
|
|
20230619,171200,210663530,10710,10710,10710,10710,527
|
|
20230619,171100,210663530,10710,10710,10710,10710,0
|
|
20230619,171000,210663530,10710,10710,10710,10710,0
|
|
20230619,170900,210663530,10710,10710,10710,10710,0
|
|
20230619,170800,210663530,10710,10710,10710,10710,0
|
|
20230619,170700,210663530,10710,10710,10710,10710,0
|
|
20230619,170600,210663530,10710,10710,10710,10710,0
|
|
20230619,170500,210663530,10710,10710,10710,10710,0
|
|
20230619,170400,210663530,10710,10710,10710,10710,0
|
|
20230619,170300,210663530,10710,10710,10710,10710,0
|
|
20230619,170200,210663530,10710,10710,10710,10710,0
|
|
20230619,170100,210663530,10710,10710,10710,10710,0
|
|
20230619,170000,210663530,10710,10710,10710,10710,0
|
|
20230619,165900,210663530,10710,10710,10710,10710,0
|
|
20230619,165800,210663530,10710,10710,10710,10710,0
|
|
20230619,165700,210663530,10710,10710,10710,10710,0
|
|
20230619,165600,210663530,10710,10710,10710,10710,0
|
|
20230619,165500,210663530,10710,10710,10710,10710,0
|
|
20230619,165400,210663530,10710,10710,10710,10710,0
|
|
20230619,165300,210663530,10710,10710,10710,10710,0
|
|
20230619,165200,210663530,10710,10710,10710,10710,0
|
|
20230619,165100,210663530,10710,10710,10710,10710,0
|
|
20230619,165000,210663530,10710,10710,10710,10710,0
|
|
20230619,164900,210663530,10710,10710,10710,10710,0
|
|
20230619,164800,210663530,10710,10710,10710,10710,0
|
|
20230619,164700,210663530,10710,10710,10710,10710,0
|
|
20230619,164600,210663530,10710,10710,10710,10710,0
|
|
20230619,164500,210663530,10710,10710,10710,10710,0
|
|
20230619,164400,210663530,10710,10710,10710,10710,0
|
|
20230619,164300,210663530,10710,10710,10710,10710,0
|
|
20230619,164200,210663530,10710,10710,10710,10710,527
|
|
20230619,164100,210663530,10710,10710,10710,10710,0
|
|
20230619,164000,210663530,10710,10710,10710,10710,0
|
|
20230619,163900,210663530,10710,10710,10710,10710,0
|
|
20230619,163800,210663530,10710,10710,10710,10710,0
|
|
20230619,163700,210663530,10710,10710,10710,10710,0
|
|
20230619,163600,210663530,10710,10710,10710,10710,0
|
|
20230619,163500,210663530,10710,10710,10710,10710,0
|
|
20230619,163400,210663530,10710,10710,10710,10710,0
|
|
20230619,163300,210663530,10710,10710,10710,10710,0
|
|
20230619,163200,210663530,10710,10710,10710,10710,0
|
|
20230619,163100,210663530,10710,10710,10710,10710,0
|
|
20230619,163000,210663530,10710,10710,10710,10710,0
|
|
20230619,162900,210663530,10710,10710,10710,10710,0
|
|
20230619,162800,210663530,10710,10710,10710,10710,0
|
|
20230619,162700,210663530,10710,10710,10710,10710,0
|
|
20230619,162600,210663530,10710,10710,10710,10710,0
|
|
20230619,162500,210663530,10710,10710,10710,10710,0
|
|
20230619,162400,210663530,10710,10710,10710,10710,0
|
|
20230619,162300,210663530,10710,10710,10710,10710,0
|
|
20230619,162200,210663530,10710,10710,10710,10710,0
|
|
20230619,162100,210663530,10710,10710,10710,10710,0
|
|
20230619,162000,210663530,10710,10710,10710,10710,0
|
|
20230619,161900,210663530,10710,10710,10710,10710,0
|
|
20230619,161800,210663530,10710,10710,10710,10710,0
|
|
20230619,161700,210663530,10710,10710,10710,10710,0
|
|
20230619,161600,210663530,10710,10710,10710,10710,0
|
|
20230619,161500,210663530,10710,10710,10710,10710,0
|
|
20230619,161400,210663530,10710,10710,10710,10710,0
|
|
20230619,161300,210663530,10710,10710,10710,10710,0
|
|
20230619,161200,210663530,10710,10710,10710,10710,527
|
|
20230619,161100,210663530,10710,10710,10710,10710,0
|
|
20230619,161000,210663530,10710,10710,10710,10710,0
|
|
20230619,160900,210663530,10710,10710,10710,10710,0
|
|
20230619,160800,210663530,10710,10710,10710,10710,0
|
|
20230619,160700,210663530,10710,10710,10710,10710,0
|
|
20230619,160600,210663530,10710,10710,10710,10710,0
|
|
20230619,160500,210663530,10710,10710,10710,10710,0
|
|
20230619,160400,210663530,10710,10710,10710,10710,0
|
|
20230619,160300,210663530,10710,10710,10710,10710,0
|
|
20230619,160200,210663530,10710,10710,10710,10710,0
|
|
20230619,160100,210663530,10710,10710,10710,10710,0
|
|
20230619,160000,210663530,10710,10710,10710,10710,0
|
|
20230619,155900,210663530,10710,10710,10710,10710,0
|
|
20230619,155800,210663530,10710,10710,10710,10710,0
|
|
20230619,155700,210663530,10710,10710,10710,10710,0
|
|
20230619,155600,210663530,10710,10710,10710,10710,0
|
|
20230619,155500,210663530,10710,10710,10710,10710,0
|
|
20230619,155400,210663530,10710,10710,10710,10710,0
|
|
20230619,155300,210663530,10710,10710,10710,10710,0
|
|
20230619,155200,210663530,10710,10710,10710,10710,0
|
|
20230619,155100,210663530,10710,10710,10710,10710,0
|
|
20230619,155000,210663530,10710,10710,10710,10710,0
|
|
20230619,154900,210663530,10710,10710,10710,10710,0
|
|
20230619,154800,210663530,10710,10710,10710,10710,0
|
|
20230619,154700,210663530,10710,10710,10710,10710,0
|
|
20230619,154600,210663530,10710,10710,10710,10710,0
|
|
20230619,154500,210663530,10710,10710,10710,10710,0
|
|
20230619,154400,210663530,10710,10710,10710,10710,0
|
|
20230619,154300,210663530,10710,10710,10710,10710,0
|
|
20230619,154200,210663530,10710,10710,10710,10710,527
|
|
20230619,154100,210663530,10710,10710,10710,10710,0
|
|
20230619,154000,210663530,10710,10710,10710,10710,0
|
|
20230619,153900,210663530,10710,10710,10710,10710,0
|
|
20230619,153800,210663530,10710,10710,10710,10710,0
|
|
20230619,153700,210663530,10710,10710,10710,10710,0
|
|
20230619,153600,210663530,10710,10710,10710,10710,0
|
|
20230619,153500,210663530,10710,10710,10710,10710,0
|
|
20230619,153400,210663530,10710,10710,10710,10710,0
|
|
20230619,153300,210663530,10710,10710,10710,10710,0
|
|
20230619,153200,210663530,10710,10710,10710,10710,0
|
|
20230619,153100,210663530,10710,10710,10710,10710,0
|
|
20230619,153000,210663530,10710,10710,10710,10710,527
|
|
20230619,152900,205019360,10700,10700,10700,10700,0
|
|
20230619,152800,205019360,10700,10700,10700,10700,0
|
|
20230619,152700,205019360,10700,10700,10700,10700,0
|
|
20230619,152600,205019360,10700,10700,10700,10700,0
|
|
20230619,152500,205019360,10700,10700,10700,10700,0
|
|
20230619,152400,205019360,10700,10700,10700,10700,0
|
|
20230619,152300,205019360,10700,10700,10700,10700,0
|
|
20230619,152200,205019360,10700,10700,10700,10700,0
|
|
20230619,152100,205019360,10700,10700,10700,10700,0
|
|
20230619,152000,205019360,10700,10700,10700,10700,0
|
|
20230619,151900,205019360,10700,10700,10700,10700,15
|
|
20230619,151800,204858860,10710,10710,10710,10710,11
|
|
20230619,151700,204741050,10710,10710,10710,10710,0
|
|
20230619,151600,204741050,10710,10710,10710,10710,77
|
|
20230619,151500,203916380,10710,10710,10710,10710,200
|
|
20230619,151400,201774380,10720,10720,10720,10720,0
|
|
20230619,151300,201774380,10720,10720,10720,10720,0
|
|
20230619,151200,201774380,10720,10720,10720,10720,0
|
|
20230619,151100,201774380,10720,10720,10720,10720,0
|
|
20230619,151000,201774380,10720,10720,10720,10720,1
|
|
20230619,150900,201763660,10720,10720,10720,10720,0
|
|
20230619,150800,201763660,10720,10720,10720,10720,0
|
|
20230619,150700,201763660,10720,10720,10720,10720,0
|
|
20230619,150600,201763660,10720,10720,10720,10720,0
|
|
20230619,150500,201763660,10720,10720,10720,10720,1
|
|
20230619,150400,201752940,10650,10650,10650,10650,0
|
|
20230619,150300,201752940,10650,10650,10650,10650,0
|
|
20230619,150200,201752940,10650,10650,10650,10650,0
|
|
20230619,150100,201752940,10650,10660,10660,10650,501
|
|
20230619,150000,196414270,10680,10710,10720,10680,114
|
|
20230619,145900,195195390,10680,10680,10680,10680,0
|
|
20230619,145800,195195390,10680,10680,10680,10680,40
|
|
20230619,145700,194768190,10660,10660,10660,10660,0
|
|
20230619,145600,194768190,10660,10660,10660,10660,0
|
|
20230619,145500,194768190,10660,10690,10690,10660,290
|
|
20230619,145400,191676130,10680,10680,10680,10680,1
|
|
20230619,145300,191665450,10690,10680,10690,10680,101
|
|
20230619,145200,190585770,10700,10700,10700,10700,0
|
|
20230619,145100,190585770,10700,10700,10700,10700,0
|
|
20230619,145000,190585770,10700,10700,10700,10700,0
|
|
20230619,144900,190585770,10700,10700,10700,10700,11
|
|
20230619,144800,190468070,10700,10700,10700,10700,0
|
|
20230619,144700,190468070,10700,10700,10700,10700,1
|
|
20230619,144600,190457370,10720,10720,10720,10720,0
|
|
20230619,144500,190457370,10720,10720,10720,10720,0
|
|
20230619,144400,190457370,10720,10720,10720,10720,0
|
|
20230619,144300,190457370,10720,10720,10720,10720,0
|
|
20230619,144200,190457370,10720,10720,10720,10720,100
|
|
20230619,144100,189385370,10710,10720,10720,10710,1076
|
|
20230619,144000,177856410,10720,10720,10720,10720,0
|
|
20230619,143900,177856410,10720,10720,10720,10720,34
|
|
20230619,143800,177491930,10710,10710,10710,10710,1
|
|
20230619,143700,177481220,10700,10700,10700,10700,0
|
|
20230619,143600,177481220,10700,10700,10700,10700,0
|
|
20230619,143500,177481220,10700,10700,10700,10700,0
|
|
20230619,143400,177481220,10700,10700,10700,10700,0
|
|
20230619,143300,177481220,10700,10700,10700,10700,15
|
|
20230619,143200,177320720,10700,10700,10700,10700,0
|
|
20230619,143100,177320720,10700,10700,10700,10700,0
|
|
20230619,143000,177320720,10700,10700,10700,10700,1
|
|
20230619,142900,177310020,10660,10660,10660,10660,0
|
|
20230619,142800,177310020,10660,10660,10660,10660,0
|
|
20230619,142700,177310020,10660,10660,10660,10660,0
|
|
20230619,142600,177310020,10660,10660,10660,10660,0
|
|
20230619,142500,177310020,10660,10660,10660,10660,0
|
|
20230619,142400,177310020,10660,10660,10660,10660,0
|
|
20230619,142300,177310020,10660,10660,10660,10660,0
|
|
20230619,142200,177310020,10660,10660,10660,10660,0
|
|
20230619,142100,177310020,10660,10660,10660,10660,0
|
|
20230619,142000,177310020,10660,10690,10690,10660,355
|
|
20230619,141900,173521520,10700,10700,10700,10700,41
|
|
20230619,141800,173082820,10700,10700,10700,10700,0
|
|
20230619,141700,173082820,10700,10700,10700,10700,42
|
|
20230619,141600,172633420,10700,10700,10700,10700,0
|
|
20230619,141500,172633420,10700,10700,10700,10700,0
|
|
20230619,141400,172633420,10700,10700,10700,10700,100
|
|
20230619,141300,171563420,10700,10700,10700,10700,25
|
|
20230619,141200,171295920,10700,10700,10700,10700,0
|
|
20230619,141100,171295920,10700,10700,10700,10700,48
|
|
20230619,141000,170782320,10700,10700,10700,10700,300
|
|
20230619,140900,167572320,10700,10700,10700,10700,2
|
|
20230619,140800,167550920,10700,10700,10700,10700,0
|
|
20230619,140700,167550920,10700,10700,10700,10700,1
|
|
20230619,140600,167540220,10700,10700,10700,10700,0
|
|
20230619,140500,167540220,10700,10700,10700,10700,0
|
|
20230619,140400,167540220,10700,10700,10700,10700,0
|
|
20230619,140300,167540220,10700,10700,10700,10700,0
|
|
20230619,140200,167540220,10700,10700,10700,10700,23
|
|
20230619,140100,167294120,10700,10700,10700,10700,104
|
|
20230619,140000,166181320,10700,10700,10700,10700,79
|
|
20230619,135900,165336020,10700,10700,10700,10700,0
|
|
20230619,135800,165336020,10700,10710,10710,10700,8
|
|
20230619,135700,165250410,10700,10710,10710,10700,12
|
|
20230619,135600,165121910,10710,10710,10710,10710,0
|
|
20230619,135500,165121910,10710,10710,10710,10710,1
|
|
20230619,135400,165111200,10730,10730,10730,10730,6
|
|
20230619,135300,165046820,10740,10740,10740,10740,0
|
|
20230619,135200,165046820,10740,10740,10740,10740,0
|
|
20230619,135100,165046820,10740,10740,10740,10740,1
|
|
20230619,135000,165036080,10750,10750,10750,10750,0
|
|
20230619,134900,165036080,10750,10750,10750,10750,0
|
|
20230619,134800,165036080,10750,10750,10750,10750,0
|
|
20230619,134700,165036080,10750,10750,10750,10750,0
|
|
20230619,134600,165036080,10750,10750,10750,10750,0
|
|
20230619,134500,165036080,10750,10750,10750,10750,0
|
|
20230619,134400,165036080,10750,10750,10750,10750,0
|
|
20230619,134300,165036080,10750,10750,10750,10750,0
|
|
20230619,134200,165036080,10750,10740,10750,10740,192
|
|
20230619,134100,162972190,10740,10740,10740,10740,483
|
|
20230619,134000,157784770,10740,10720,10740,10720,935
|
|
20230619,133900,147751130,10700,10710,10710,10700,528
|
|
20230619,133800,142101160,10710,10710,10710,10710,201
|
|
20230619,133700,139948450,10710,10690,10710,10690,554
|
|
20230619,133600,134022050,10680,10680,10680,10680,93
|
|
20230619,133500,133028810,10670,10670,10670,10670,0
|
|
20230619,133400,133028810,10670,10670,10670,10670,0
|
|
20230619,133300,133028810,10670,10670,10670,10670,0
|
|
20230619,133200,133028810,10670,10670,10670,10670,0
|
|
20230619,133100,133028810,10670,10670,10670,10670,0
|
|
20230619,133000,133028810,10670,10670,10670,10670,400
|
|
20230619,132900,128760810,10650,10650,10650,10650,0
|
|
20230619,132800,128760810,10650,10650,10650,10650,0
|
|
20230619,132700,128760810,10650,10650,10650,10650,30
|
|
20230619,132600,128441310,10670,10670,10670,10670,0
|
|
20230619,132500,128441310,10670,10670,10670,10670,0
|
|
20230619,132400,128441310,10670,10670,10670,10670,0
|
|
20230619,132300,128441310,10670,10670,10670,10670,0
|
|
20230619,132200,128441310,10670,10660,10670,10660,50
|
|
20230619,132100,127907840,10660,10660,10660,10660,0
|
|
20230619,132000,127907840,10660,10660,10660,10660,3
|
|
20230619,131900,127875860,10660,10660,10660,10660,0
|
|
20230619,131800,127875860,10660,10660,10660,10660,0
|
|
20230619,131700,127875860,10660,10660,10660,10660,0
|
|
20230619,131600,127875860,10660,10660,10660,10660,1
|
|
20230619,131500,127865200,10650,10650,10650,10650,0
|
|
20230619,131400,127865200,10650,10650,10650,10650,0
|
|
20230619,131300,127865200,10650,10650,10650,10650,0
|
|
20230619,131200,127865200,10650,10650,10650,10650,0
|
|
20230619,131100,127865200,10650,10650,10650,10650,0
|
|
20230619,131000,127865200,10650,10670,10670,10650,263
|
|
20230619,130900,125063700,10670,10670,10670,10670,0
|
|
20230619,130800,125063700,10670,10670,10670,10670,0
|
|
20230619,130700,125063700,10670,10670,10670,10670,1
|
|
20230619,130600,125053030,10660,10660,10660,10660,0
|
|
20230619,130500,125053030,10660,10660,10660,10660,0
|
|
20230619,130400,125053030,10660,10660,10660,10660,0
|
|
20230619,130300,125053030,10660,10660,10660,10660,0
|
|
20230619,130200,125053030,10660,10690,10690,10660,43
|
|
20230619,130100,124593500,10680,10680,10680,10680,19
|
|
20230619,130000,124390580,10680,10680,10680,10680,51
|
|
20230619,125900,123845900,10680,10680,10680,10680,0
|
|
20230619,125800,123845900,10680,10680,10680,10680,0
|
|
20230619,125700,123845900,10680,10680,10680,10680,0
|
|
20230619,125600,123845900,10680,10680,10680,10680,0
|
|
20230619,125500,123845900,10680,10670,10680,10670,111
|
|
20230619,125400,122660650,10660,10660,10660,10660,47
|
|
20230619,125300,122159630,10670,10670,10670,10670,1
|
|
20230619,125200,122148960,10650,10650,10650,10650,0
|
|
20230619,125100,122148960,10650,10650,10650,10650,0
|
|
20230619,125000,122148960,10650,10650,10650,10650,0
|
|
20230619,124900,122148960,10650,10650,10650,10650,0
|
|
20230619,124800,122148960,10650,10650,10650,10650,0
|
|
20230619,124700,122148960,10650,10650,10650,10650,0
|
|
20230619,124600,122148960,10650,10650,10650,10650,0
|
|
20230619,124500,122148960,10650,10650,10650,10650,130
|
|
20230619,124400,120764460,10650,10650,10650,10650,3
|
|
20230619,124300,120732510,10650,10650,10650,10650,0
|
|
20230619,124200,120732510,10650,10650,10650,10650,0
|
|
20230619,124100,120732510,10650,10650,10650,10650,3
|
|
20230619,124000,120700560,10650,10650,10650,10650,11
|
|
20230619,123900,120583410,10650,10650,10650,10650,0
|
|
20230619,123800,120583410,10650,10650,10650,10650,41
|
|
20230619,123700,120146760,10650,10650,10650,10650,0
|
|
20230619,123600,120146760,10650,10650,10650,10650,0
|
|
20230619,123500,120146760,10650,10650,10650,10650,0
|
|
20230619,123400,120146760,10650,10650,10650,10650,1
|
|
20230619,123300,120136110,10640,10640,10640,10640,1
|
|
20230619,123200,120125470,10650,10650,10650,10650,0
|
|
20230619,123100,120125470,10650,10650,10650,10650,0
|
|
20230619,123000,120125470,10650,10650,10650,10650,0
|
|
20230619,122900,120125470,10650,10650,10650,10650,5
|
|
20230619,122800,120072220,10650,10650,10650,10650,1
|
|
20230619,122700,120061570,10650,10650,10650,10650,5
|
|
20230619,122600,120008320,10650,10650,10650,10650,0
|
|
20230619,122500,120008320,10650,10650,10650,10650,16
|
|
20230619,122400,119837920,10650,10650,10650,10650,4
|
|
20230619,122300,119795320,10650,10650,10650,10650,0
|
|
20230619,122200,119795320,10650,10650,10650,10650,0
|
|
20230619,122100,119795320,10650,10650,10650,10650,0
|
|
20230619,122000,119795320,10650,10650,10650,10650,0
|
|
20230619,121900,119795320,10650,10650,10650,10650,14
|
|
20230619,121800,119646220,10670,10670,10670,10670,25
|
|
20230619,121700,119379470,10670,10670,10670,10670,261
|
|
20230619,121600,116594600,10670,10670,10670,10670,0
|
|
20230619,121500,116594600,10670,10660,10670,10660,240
|
|
20230619,121400,114033900,10640,10640,10640,10640,0
|
|
20230619,121300,114033900,10640,10650,10650,10640,120
|
|
20230619,121200,112756950,10650,10650,10650,10650,0
|
|
20230619,121100,112756950,10650,10650,10650,10650,0
|
|
20230619,121000,112756950,10650,10650,10650,10650,0
|
|
20230619,120900,112756950,10650,10650,10650,10650,0
|
|
20230619,120800,112756950,10650,10650,10650,10650,34
|
|
20230619,120700,112394850,10650,10650,10650,10650,0
|
|
20230619,120600,112394850,10650,10650,10650,10650,0
|
|
20230619,120500,112394850,10650,10640,10650,10640,52
|
|
20230619,120400,111841530,10650,10650,10650,10650,0
|
|
20230619,120300,111841530,10650,10650,10650,10650,0
|
|
20230619,120200,111841530,10650,10650,10650,10650,5
|
|
20230619,120100,111788280,10650,10650,10650,10650,0
|
|
20230619,120000,111788280,10650,10650,10650,10650,0
|
|
20230619,115900,111788280,10650,10650,10650,10650,4
|
|
20230619,115800,111745680,10640,10640,10640,10640,0
|
|
20230619,115700,111745680,10640,10640,10640,10640,0
|
|
20230619,115600,111745680,10640,10640,10640,10640,0
|
|
20230619,115500,111745680,10640,10640,10640,10640,1
|
|
20230619,115400,111735040,10650,10650,10650,10650,1
|
|
20230619,115300,111724390,10650,10650,10650,10650,0
|
|
20230619,115200,111724390,10650,10650,10650,10650,4
|
|
20230619,115100,111681790,10640,10650,10650,10640,6
|
|
20230619,115000,111617910,10650,10650,10650,10650,10
|
|
20230619,114900,111511410,10640,10650,10650,10640,335
|
|
20230619,114800,107945820,10650,10650,10650,10650,4
|
|
20230619,114700,107903220,10650,10650,10650,10650,313
|
|
20230619,114600,104569770,10670,10670,10670,10670,1
|
|
20230619,114500,104559100,10630,10630,10630,10630,0
|
|
20230619,114400,104559100,10630,10630,10630,10630,0
|
|
20230619,114300,104559100,10630,10630,10630,10630,0
|
|
20230619,114200,104559100,10630,10630,10630,10630,0
|
|
20230619,114100,104559100,10630,10630,10630,10630,0
|
|
20230619,114000,104559100,10630,10630,10630,10630,0
|
|
20230619,113900,104559100,10630,10630,10630,10630,0
|
|
20230619,113800,104559100,10630,10630,10630,10630,0
|
|
20230619,113700,104559100,10630,10630,10630,10630,0
|
|
20230619,113600,104559100,10630,10630,10630,10630,0
|
|
20230619,113500,104559100,10630,10630,10630,10630,0
|
|
20230619,113400,104559100,10630,10630,10630,10630,0
|
|
20230619,113300,104559100,10630,10630,10630,10630,0
|
|
20230619,113200,104559100,10630,10630,10630,10630,1
|
|
20230619,113100,104548470,10630,10630,10630,10630,0
|
|
20230619,113000,104548470,10630,10630,10630,10630,0
|
|
20230619,112900,104548470,10630,10630,10630,10630,0
|
|
20230619,112800,104548470,10630,10630,10630,10630,99
|
|
20230619,112700,103496100,10630,10630,10630,10620,72
|
|
20230619,112600,102731120,10630,10630,10630,10630,270
|
|
20230619,112500,99861020,10630,10640,10640,10630,200
|
|
20230619,112400,97734980,10630,10630,10630,10630,0
|
|
20230619,112300,97734980,10630,10630,10630,10630,204
|
|
20230619,112200,95566460,10640,10660,10660,10640,91
|
|
20230619,112100,94597330,10650,10650,10650,10650,0
|
|
20230619,112000,94597330,10650,10650,10650,10650,0
|
|
20230619,111900,94597330,10650,10650,10650,10650,0
|
|
20230619,111800,94597330,10650,10650,10650,10650,0
|
|
20230619,111700,94597330,10650,10650,10650,10650,2
|
|
20230619,111600,94576030,10680,10680,10680,10680,1
|
|
20230619,111500,94565350,10680,10680,10680,10680,0
|
|
20230619,111400,94565350,10680,10680,10680,10680,0
|
|
20230619,111300,94565350,10680,10680,10680,10680,12
|
|
20230619,111200,94437190,10640,10640,10640,10640,0
|
|
20230619,111100,94437190,10640,10640,10640,10640,0
|
|
20230619,111000,94437190,10640,10640,10640,10640,0
|
|
20230619,110900,94437190,10640,10640,10640,10640,300
|
|
20230619,110800,91245190,10640,10640,10640,10640,0
|
|
20230619,110700,91245190,10640,10640,10640,10640,0
|
|
20230619,110600,91245190,10640,10640,10640,10640,0
|
|
20230619,110500,91245190,10640,10640,10640,10640,0
|
|
20230619,110400,91245190,10640,10640,10640,10640,200
|
|
20230619,110300,89117190,10630,10630,10630,10630,0
|
|
20230619,110200,89117190,10630,10630,10630,10630,0
|
|
20230619,110100,89117190,10630,10630,10630,10630,1
|
|
20230619,110000,89106560,10610,10610,10610,10610,0
|
|
20230619,105900,89106560,10610,10670,10670,10610,533
|
|
20230619,105800,83436420,10670,10670,10670,10670,0
|
|
20230619,105700,83436420,10670,10670,10670,10670,1
|
|
20230619,105600,83425750,10680,10680,10680,10680,63
|
|
20230619,105500,82752910,10690,10690,10690,10690,36
|
|
20230619,105400,82368070,10690,10690,10690,10690,5
|
|
20230619,105300,82314620,10700,10700,10700,10700,0
|
|
20230619,105200,82314620,10700,10700,10700,10700,2
|
|
20230619,105100,82293220,10690,10690,10690,10690,21
|
|
20230619,105000,82068730,10690,10690,10690,10690,138
|
|
20230619,104900,80593510,10690,10690,10690,10690,0
|
|
20230619,104800,80593510,10690,10690,10690,10690,2
|
|
20230619,104700,80572130,10680,10680,10680,10680,100
|
|
20230619,104600,79504130,10680,10690,10690,10680,21
|
|
20230619,104500,79279740,10690,10690,10690,10690,81
|
|
20230619,104400,78413850,10690,10690,10690,10690,208
|
|
20230619,104300,76190330,10680,10680,10680,10680,31
|
|
20230619,104200,75859250,10680,10680,10680,10680,0
|
|
20230619,104100,75859250,10680,10680,10680,10680,401
|
|
20230619,104000,71576570,10690,10690,10690,10690,0
|
|
20230619,103900,71576570,10690,10690,10690,10690,0
|
|
20230619,103800,71576570,10690,10690,10690,10690,0
|
|
20230619,103700,71576570,10690,10700,10700,10690,31
|
|
20230619,103600,71245170,10700,10700,10700,10700,0
|
|
20230619,103500,71245170,10700,10700,10700,10700,500
|
|
20230619,103400,65895170,10720,10680,10720,10680,521
|
|
20230619,103300,60321010,10670,10660,10670,10660,132
|
|
20230619,103200,58912720,10650,10650,10650,10650,233
|
|
20230619,103100,56431270,10660,10660,10660,10660,0
|
|
20230619,103000,56431270,10660,10660,10660,10660,0
|
|
20230619,102900,56431270,10660,10660,10660,10660,0
|
|
20230619,102800,56431270,10660,10660,10660,10660,1
|
|
20230619,102700,56420610,10650,10650,10650,10650,1
|
|
20230619,102600,56409960,10630,10630,10630,10630,0
|
|
20230619,102500,56409960,10630,10630,10630,10630,0
|
|
20230619,102400,56409960,10630,10630,10630,10630,20
|
|
20230619,102300,56197360,10630,10630,10630,10630,10
|
|
20230619,102200,56091060,10630,10630,10630,10630,100
|
|
20230619,102100,55028060,10630,10630,10630,10630,0
|
|
20230619,102000,55028060,10630,10630,10630,10630,0
|
|
20230619,101900,55028060,10630,10630,10630,10630,0
|
|
20230619,101800,55028060,10630,10630,10630,10630,0
|
|
20230619,101700,55028060,10630,10620,10630,10620,82
|
|
20230619,101600,54156460,10620,10620,10620,10620,33
|
|
20230619,101500,53806000,10610,10610,10610,10610,0
|
|
20230619,101400,53806000,10610,10630,10630,10610,128
|
|
20230619,101300,52445460,10630,10640,10640,10630,24
|
|
20230619,101200,52190310,10630,10630,10630,10630,0
|
|
20230619,101100,52190310,10630,10630,10630,10630,0
|
|
20230619,101000,52190310,10630,10630,10630,10630,155
|
|
20230619,100900,50542660,10630,10630,10630,10630,300
|
|
20230619,100800,47353660,10630,10630,10630,10630,7
|
|
20230619,100700,47279250,10630,10630,10630,10630,1
|
|
20230619,100600,47268620,10580,10580,10580,10580,114
|
|
20230619,100500,46062500,10580,10580,10580,10580,103
|
|
20230619,100400,44972760,10570,10600,10600,10570,39
|
|
20230619,100300,44560150,10600,10600,10600,10600,0
|
|
20230619,100200,44560150,10600,10600,10600,10600,0
|
|
20230619,100100,44560150,10600,10600,10600,10600,51
|
|
20230619,100000,44019550,10610,10610,10610,10610,45
|
|
20230619,095900,43542100,10610,10610,10610,10610,0
|
|
20230619,095800,43542100,10610,10610,10610,10610,0
|
|
20230619,095700,43542100,10610,10610,10610,10610,0
|
|
20230619,095600,43542100,10610,10630,10630,10610,60
|
|
20230619,095500,42904880,10690,10690,10690,10690,0
|
|
20230619,095400,42904880,10690,10690,10690,10690,0
|
|
20230619,095300,42904880,10690,10690,10690,10690,0
|
|
20230619,095200,42904880,10690,10690,10690,10690,10
|
|
20230619,095100,42797980,10690,10690,10690,10690,0
|
|
20230619,095000,42797980,10690,10690,10690,10690,3
|
|
20230619,094900,42765910,10690,10690,10690,10690,0
|
|
20230619,094800,42765910,10690,10640,10700,10640,51
|
|
20230619,094700,42220800,10640,10640,10640,10640,0
|
|
20230619,094600,42220800,10640,10640,10640,10640,18
|
|
20230619,094500,42029280,10640,10640,10640,10640,100
|
|
20230619,094400,40965280,10600,10600,10600,10600,21
|
|
20230619,094300,40742680,10640,10640,10640,10640,20
|
|
20230619,094200,40529880,10640,10640,10640,10640,50
|
|
20230619,094100,39997880,10640,10640,10640,10640,30
|
|
20230619,094000,39678680,10640,10640,10640,10640,6
|
|
20230619,093900,39614840,10640,10640,10640,10640,29
|
|
20230619,093800,39306280,10640,10640,10640,10640,0
|
|
20230619,093700,39306280,10640,10600,10640,10600,15
|
|
20230619,093600,39146800,10590,10590,10590,10590,9
|
|
20230619,093500,39051490,10600,10600,10600,10600,23
|
|
20230619,093400,38807690,10610,10610,10610,10610,0
|
|
20230619,093300,38807690,10610,10610,10610,10610,53
|
|
20230619,093200,38245360,10610,10610,10610,10610,1
|
|
20230619,093100,38234750,10600,10600,10600,10600,57
|
|
20230619,093000,37630550,10570,10570,10570,10570,0
|
|
20230619,092900,37630550,10570,10590,10590,10570,1138
|
|
20230619,092800,25600610,10580,10580,10580,10580,0
|
|
20230619,092700,25600610,10580,10580,10580,10580,0
|
|
20230619,092600,25600610,10580,10580,10580,10580,0
|
|
20230619,092500,25600610,10580,10570,10580,10570,16
|
|
20230619,092400,25431400,10570,10570,10570,10570,100
|
|
20230619,092300,24374400,10570,10590,10590,10570,152
|
|
20230619,092200,22767350,10600,10610,10610,10600,61
|
|
20230619,092100,22120350,10610,10610,10610,10610,12
|
|
20230619,092000,21993030,10610,10630,10640,10610,78
|
|
20230619,091900,21164060,10620,10620,10620,10620,0
|
|
20230619,091800,21164060,10620,10620,10620,10620,0
|
|
20230619,091700,21164060,10620,10620,10620,10620,0
|
|
20230619,091600,21164060,10620,10620,10620,10620,247
|
|
20230619,091500,18540920,10590,10590,10590,10590,0
|
|
20230619,091400,18540920,10590,10590,10590,10590,98
|
|
20230619,091300,17503100,10560,10560,10560,10560,0
|
|
20230619,091200,17503100,10560,10560,10560,10560,0
|
|
20230619,091100,17503100,10560,10580,10580,10560,241
|
|
20230619,091000,14955920,10580,10600,10600,10580,132
|
|
20230619,090900,13557060,10620,10620,10620,10620,5
|
|
20230619,090800,13503960,10600,10600,10600,10560,341
|
|
20230619,090700,9889520,10600,10600,10600,10600,0
|
|
20230619,090600,9889520,10600,10600,10600,10600,62
|
|
20230619,090500,9232320,10620,10620,10620,10620,0
|
|
20230619,090400,9232320,10620,10620,10620,10620,129
|
|
20230619,090300,7862340,10650,10680,10680,10650,232
|
|
20230619,090200,5389800,10680,10680,10680,10680,16
|
|
20230619,090100,5218920,10680,10680,10680,10680,12
|
|
20230619,090000,5090760,10740,10740,10740,10740,474
|