662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195900,234617280,10770,10770,10770,10770,236
|
|
20230622,195800,234617280,10770,10770,10770,10770,0
|
|
20230622,195700,234617280,10770,10770,10770,10770,0
|
|
20230622,195600,234617280,10770,10770,10770,10770,0
|
|
20230622,195500,234617280,10770,10770,10770,10770,0
|
|
20230622,195400,234617280,10770,10770,10770,10770,0
|
|
20230622,195300,234617280,10770,10770,10770,10770,0
|
|
20230622,195200,234617280,10770,10770,10770,10770,0
|
|
20230622,195100,234617280,10770,10770,10770,10770,0
|
|
20230622,195000,234617280,10770,10770,10770,10770,0
|
|
20230622,194900,234617280,10770,10770,10770,10770,0
|
|
20230622,194800,234617280,10770,10770,10770,10770,0
|
|
20230622,194700,234617280,10770,10770,10770,10770,0
|
|
20230622,194600,234617280,10770,10770,10770,10770,0
|
|
20230622,194500,234617280,10770,10770,10770,10770,0
|
|
20230622,194400,234617280,10770,10770,10770,10770,0
|
|
20230622,194300,234617280,10770,10770,10770,10770,0
|
|
20230622,194200,234617280,10770,10770,10770,10770,0
|
|
20230622,194100,234617280,10770,10770,10770,10770,0
|
|
20230622,194000,234617280,10770,10770,10770,10770,0
|
|
20230622,193900,234617280,10770,10770,10770,10770,0
|
|
20230622,193800,234617280,10770,10770,10770,10770,0
|
|
20230622,193700,234617280,10770,10770,10770,10770,0
|
|
20230622,193600,234617280,10770,10770,10770,10770,0
|
|
20230622,193500,234617280,10770,10770,10770,10770,0
|
|
20230622,193400,234617280,10770,10770,10770,10770,0
|
|
20230622,193300,234617280,10770,10770,10770,10770,0
|
|
20230622,193200,234617280,10770,10770,10770,10770,0
|
|
20230622,193100,234617280,10770,10770,10770,10770,0
|
|
20230622,193000,234617280,10770,10770,10770,10770,0
|
|
20230622,192900,234617280,10770,10770,10770,10770,236
|
|
20230622,192800,234617280,10770,10770,10770,10770,0
|
|
20230622,192700,234617280,10770,10770,10770,10770,0
|
|
20230622,192600,234617280,10770,10770,10770,10770,0
|
|
20230622,192500,234617280,10770,10770,10770,10770,0
|
|
20230622,192400,234617280,10770,10770,10770,10770,0
|
|
20230622,192300,234617280,10770,10770,10770,10770,0
|
|
20230622,192200,234617280,10770,10770,10770,10770,0
|
|
20230622,192100,234617280,10770,10770,10770,10770,0
|
|
20230622,192000,234617280,10770,10770,10770,10770,0
|
|
20230622,191900,234617280,10770,10770,10770,10770,0
|
|
20230622,191800,234617280,10770,10770,10770,10770,0
|
|
20230622,191700,234617280,10770,10770,10770,10770,0
|
|
20230622,191600,234617280,10770,10770,10770,10770,0
|
|
20230622,191500,234617280,10770,10770,10770,10770,0
|
|
20230622,191400,234617280,10770,10770,10770,10770,0
|
|
20230622,191300,234617280,10770,10770,10770,10770,0
|
|
20230622,191200,234617280,10770,10770,10770,10770,0
|
|
20230622,191100,234617280,10770,10770,10770,10770,0
|
|
20230622,191000,234617280,10770,10770,10770,10770,0
|
|
20230622,190900,234617280,10770,10770,10770,10770,0
|
|
20230622,190800,234617280,10770,10770,10770,10770,0
|
|
20230622,190700,234617280,10770,10770,10770,10770,0
|
|
20230622,190600,234617280,10770,10770,10770,10770,0
|
|
20230622,190500,234617280,10770,10770,10770,10770,0
|
|
20230622,190400,234617280,10770,10770,10770,10770,0
|
|
20230622,190300,234617280,10770,10770,10770,10770,0
|
|
20230622,190200,234617280,10770,10770,10770,10770,0
|
|
20230622,190100,234617280,10770,10770,10770,10770,0
|
|
20230622,190000,234617280,10770,10770,10770,10770,0
|
|
20230622,185900,234617280,10770,10770,10770,10770,236
|
|
20230622,185800,234617280,10770,10770,10770,10770,0
|
|
20230622,185700,234617280,10770,10770,10770,10770,0
|
|
20230622,185600,234617280,10770,10770,10770,10770,0
|
|
20230622,185500,234617280,10770,10770,10770,10770,0
|
|
20230622,185400,234617280,10770,10770,10770,10770,0
|
|
20230622,185300,234617280,10770,10770,10770,10770,0
|
|
20230622,185200,234617280,10770,10770,10770,10770,0
|
|
20230622,185100,234617280,10770,10770,10770,10770,0
|
|
20230622,185000,234617280,10770,10770,10770,10770,0
|
|
20230622,184900,234617280,10770,10770,10770,10770,0
|
|
20230622,184800,234617280,10770,10770,10770,10770,0
|
|
20230622,184700,234617280,10770,10770,10770,10770,0
|
|
20230622,184600,234617280,10770,10770,10770,10770,0
|
|
20230622,184500,234617280,10770,10770,10770,10770,0
|
|
20230622,184400,234617280,10770,10770,10770,10770,0
|
|
20230622,184300,234617280,10770,10770,10770,10770,0
|
|
20230622,184200,234617280,10770,10770,10770,10770,0
|
|
20230622,184100,234617280,10770,10770,10770,10770,0
|
|
20230622,184000,234617280,10770,10770,10770,10770,0
|
|
20230622,183900,234617280,10770,10770,10770,10770,0
|
|
20230622,183800,234617280,10770,10770,10770,10770,0
|
|
20230622,183700,234617280,10770,10770,10770,10770,0
|
|
20230622,183600,234617280,10770,10770,10770,10770,0
|
|
20230622,183500,234617280,10770,10770,10770,10770,0
|
|
20230622,183400,234617280,10770,10770,10770,10770,0
|
|
20230622,183300,234617280,10770,10770,10770,10770,0
|
|
20230622,183200,234617280,10770,10770,10770,10770,0
|
|
20230622,183100,234617280,10770,10770,10770,10770,0
|
|
20230622,183000,234617280,10770,10770,10770,10770,0
|
|
20230622,182900,234617280,10770,10770,10770,10770,236
|
|
20230622,182800,234617280,10770,10770,10770,10770,0
|
|
20230622,182700,234617280,10770,10770,10770,10770,0
|
|
20230622,182600,234617280,10770,10770,10770,10770,0
|
|
20230622,182500,234617280,10770,10770,10770,10770,0
|
|
20230622,182400,234617280,10770,10770,10770,10770,0
|
|
20230622,182300,234617280,10770,10770,10770,10770,0
|
|
20230622,182200,234617280,10770,10770,10770,10770,0
|
|
20230622,182100,234617280,10770,10770,10770,10770,0
|
|
20230622,182000,234617280,10770,10770,10770,10770,0
|
|
20230622,181900,234617280,10770,10770,10770,10770,0
|
|
20230622,181800,234617280,10770,10770,10770,10770,0
|
|
20230622,181700,234617280,10770,10770,10770,10770,0
|
|
20230622,181600,234617280,10770,10770,10770,10770,0
|
|
20230622,181500,234617280,10770,10770,10770,10770,0
|
|
20230622,181400,234617280,10770,10770,10770,10770,0
|
|
20230622,181300,234617280,10770,10770,10770,10770,0
|
|
20230622,181200,234617280,10770,10770,10770,10770,0
|
|
20230622,181100,234617280,10770,10770,10770,10770,0
|
|
20230622,181000,234617280,10770,10770,10770,10770,0
|
|
20230622,180900,234617280,10770,10770,10770,10770,0
|
|
20230622,180800,234617280,10770,10770,10770,10770,0
|
|
20230622,180700,234617280,10770,10770,10770,10770,0
|
|
20230622,180600,234617280,10770,10770,10770,10770,0
|
|
20230622,180500,234617280,10770,10770,10770,10770,0
|
|
20230622,180400,234617280,10770,10770,10770,10770,0
|
|
20230622,180300,234617280,10770,10770,10770,10770,0
|
|
20230622,180200,234617280,10770,10770,10770,10770,0
|
|
20230622,180100,234617280,10770,10770,10770,10770,0
|
|
20230622,180000,234617280,10770,10770,10770,10770,0
|
|
20230622,175900,234617280,10770,10770,10770,10770,236
|
|
20230622,175800,234617280,10770,10770,10770,10770,0
|
|
20230622,175700,234617280,10770,10770,10770,10770,0
|
|
20230622,175600,234617280,10770,10770,10770,10770,0
|
|
20230622,175500,234617280,10770,10770,10770,10770,0
|
|
20230622,175400,234617280,10770,10770,10770,10770,0
|
|
20230622,175300,234617280,10770,10770,10770,10770,0
|
|
20230622,175200,234617280,10770,10770,10770,10770,0
|
|
20230622,175100,234617280,10770,10770,10770,10770,0
|
|
20230622,175000,234617280,10770,10770,10770,10770,0
|
|
20230622,174900,234617280,10770,10770,10770,10770,0
|
|
20230622,174800,234617280,10770,10770,10770,10770,0
|
|
20230622,174700,234617280,10770,10770,10770,10770,0
|
|
20230622,174600,234617280,10770,10770,10770,10770,0
|
|
20230622,174500,234617280,10770,10770,10770,10770,0
|
|
20230622,174400,234617280,10770,10770,10770,10770,0
|
|
20230622,174300,234617280,10770,10770,10770,10770,0
|
|
20230622,174200,234617280,10770,10770,10770,10770,0
|
|
20230622,174100,234617280,10770,10770,10770,10770,0
|
|
20230622,174000,234617280,10770,10770,10770,10770,0
|
|
20230622,173900,234617280,10770,10770,10770,10770,0
|
|
20230622,173800,234617280,10770,10770,10770,10770,0
|
|
20230622,173700,234617280,10770,10770,10770,10770,0
|
|
20230622,173600,234617280,10770,10770,10770,10770,0
|
|
20230622,173500,234617280,10770,10770,10770,10770,0
|
|
20230622,173400,234617280,10770,10770,10770,10770,0
|
|
20230622,173300,234617280,10770,10770,10770,10770,0
|
|
20230622,173200,234617280,10770,10770,10770,10770,0
|
|
20230622,173100,234617280,10770,10770,10770,10770,0
|
|
20230622,173000,234617280,10770,10770,10770,10770,0
|
|
20230622,172900,234617280,10770,10770,10770,10770,236
|
|
20230622,172800,234617280,10770,10770,10770,10770,0
|
|
20230622,172700,234617280,10770,10770,10770,10770,0
|
|
20230622,172600,234617280,10770,10770,10770,10770,0
|
|
20230622,172500,234617280,10770,10770,10770,10770,0
|
|
20230622,172400,234617280,10770,10770,10770,10770,0
|
|
20230622,172300,234617280,10770,10770,10770,10770,0
|
|
20230622,172200,234617280,10770,10770,10770,10770,0
|
|
20230622,172100,234617280,10770,10770,10770,10770,0
|
|
20230622,172000,234617280,10770,10770,10770,10770,0
|
|
20230622,171900,234617280,10770,10770,10770,10770,0
|
|
20230622,171800,234617280,10770,10770,10770,10770,0
|
|
20230622,171700,234617280,10770,10770,10770,10770,0
|
|
20230622,171600,234617280,10770,10770,10770,10770,0
|
|
20230622,171500,234617280,10770,10770,10770,10770,0
|
|
20230622,171400,234617280,10770,10770,10770,10770,0
|
|
20230622,171300,234617280,10770,10770,10770,10770,0
|
|
20230622,171200,234617280,10770,10770,10770,10770,0
|
|
20230622,171100,234617280,10770,10770,10770,10770,0
|
|
20230622,171000,234617280,10770,10770,10770,10770,0
|
|
20230622,170900,234617280,10770,10770,10770,10770,0
|
|
20230622,170800,234617280,10770,10770,10770,10770,0
|
|
20230622,170700,234617280,10770,10770,10770,10770,0
|
|
20230622,170600,234617280,10770,10770,10770,10770,0
|
|
20230622,170500,234617280,10770,10770,10770,10770,0
|
|
20230622,170400,234617280,10770,10770,10770,10770,0
|
|
20230622,170300,234617280,10770,10770,10770,10770,0
|
|
20230622,170200,234617280,10770,10770,10770,10770,0
|
|
20230622,170100,234617280,10770,10770,10770,10770,0
|
|
20230622,170000,234617280,10770,10770,10770,10770,0
|
|
20230622,165900,234617280,10770,10770,10770,10770,236
|
|
20230622,165800,234617280,10770,10770,10770,10770,0
|
|
20230622,165700,234617280,10770,10770,10770,10770,0
|
|
20230622,165600,234617280,10770,10770,10770,10770,0
|
|
20230622,165500,234617280,10770,10770,10770,10770,0
|
|
20230622,165400,234617280,10770,10770,10770,10770,0
|
|
20230622,165300,234617280,10770,10770,10770,10770,0
|
|
20230622,165200,234617280,10770,10770,10770,10770,0
|
|
20230622,165100,234617280,10770,10770,10770,10770,0
|
|
20230622,165000,234617280,10770,10770,10770,10770,0
|
|
20230622,164900,234617280,10770,10770,10770,10770,0
|
|
20230622,164800,234617280,10770,10770,10770,10770,0
|
|
20230622,164700,234617280,10770,10770,10770,10770,0
|
|
20230622,164600,234617280,10770,10770,10770,10770,0
|
|
20230622,164500,234617280,10770,10770,10770,10770,0
|
|
20230622,164400,234617280,10770,10770,10770,10770,0
|
|
20230622,164300,234617280,10770,10770,10770,10770,0
|
|
20230622,164200,234617280,10770,10770,10770,10770,0
|
|
20230622,164100,234617280,10770,10770,10770,10770,0
|
|
20230622,164000,234617280,10770,10770,10770,10770,0
|
|
20230622,163900,234617280,10770,10770,10770,10770,0
|
|
20230622,163800,234617280,10770,10770,10770,10770,0
|
|
20230622,163700,234617280,10770,10770,10770,10770,0
|
|
20230622,163600,234617280,10770,10770,10770,10770,0
|
|
20230622,163500,234617280,10770,10770,10770,10770,0
|
|
20230622,163400,234617280,10770,10770,10770,10770,0
|
|
20230622,163300,234617280,10770,10770,10770,10770,0
|
|
20230622,163200,234617280,10770,10770,10770,10770,0
|
|
20230622,163100,234617280,10770,10770,10770,10770,0
|
|
20230622,163000,234617280,10770,10770,10770,10770,0
|
|
20230622,162900,234617280,10770,10770,10770,10770,236
|
|
20230622,162800,234617280,10770,10770,10770,10770,0
|
|
20230622,162700,234617280,10770,10770,10770,10770,0
|
|
20230622,162600,234617280,10770,10770,10770,10770,0
|
|
20230622,162500,234617280,10770,10770,10770,10770,0
|
|
20230622,162400,234617280,10770,10770,10770,10770,0
|
|
20230622,162300,234617280,10770,10770,10770,10770,0
|
|
20230622,162200,234617280,10770,10770,10770,10770,0
|
|
20230622,162100,234617280,10770,10770,10770,10770,0
|
|
20230622,162000,234617280,10770,10770,10770,10770,0
|
|
20230622,161900,234617280,10770,10770,10770,10770,0
|
|
20230622,161800,234617280,10770,10770,10770,10770,0
|
|
20230622,161700,234617280,10770,10770,10770,10770,0
|
|
20230622,161600,234617280,10770,10770,10770,10770,0
|
|
20230622,161500,234617280,10770,10770,10770,10770,0
|
|
20230622,161400,234617280,10770,10770,10770,10770,0
|
|
20230622,161300,234617280,10770,10770,10770,10770,0
|
|
20230622,161200,234617280,10770,10770,10770,10770,0
|
|
20230622,161100,234617280,10770,10770,10770,10770,0
|
|
20230622,161000,234617280,10770,10770,10770,10770,0
|
|
20230622,160900,234617280,10770,10770,10770,10770,0
|
|
20230622,160800,234617280,10770,10770,10770,10770,0
|
|
20230622,160700,234617280,10770,10770,10770,10770,0
|
|
20230622,160600,234617280,10770,10770,10770,10770,0
|
|
20230622,160500,234617280,10770,10770,10770,10770,0
|
|
20230622,160400,234617280,10770,10770,10770,10770,0
|
|
20230622,160300,234617280,10770,10770,10770,10770,0
|
|
20230622,160200,234617280,10770,10770,10770,10770,0
|
|
20230622,160100,234617280,10770,10770,10770,10770,0
|
|
20230622,160000,234617280,10770,10770,10770,10770,0
|
|
20230622,155900,234617280,10770,10770,10770,10770,236
|
|
20230622,155800,234617280,10770,10770,10770,10770,0
|
|
20230622,155700,234617280,10770,10770,10770,10770,0
|
|
20230622,155600,234617280,10770,10770,10770,10770,0
|
|
20230622,155500,234617280,10770,10770,10770,10770,0
|
|
20230622,155400,234617280,10770,10770,10770,10770,0
|
|
20230622,155300,234617280,10770,10770,10770,10770,0
|
|
20230622,155200,234617280,10770,10770,10770,10770,0
|
|
20230622,155100,234617280,10770,10770,10770,10770,0
|
|
20230622,155000,234617280,10770,10770,10770,10770,0
|
|
20230622,154900,234617280,10770,10770,10770,10770,0
|
|
20230622,154800,234617280,10770,10770,10770,10770,0
|
|
20230622,154700,234617280,10770,10770,10770,10770,0
|
|
20230622,154600,234617280,10770,10770,10770,10770,0
|
|
20230622,154500,234617280,10770,10770,10770,10770,0
|
|
20230622,154400,234617280,10770,10770,10770,10770,0
|
|
20230622,154300,234617280,10770,10770,10770,10770,0
|
|
20230622,154200,234617280,10770,10770,10770,10770,0
|
|
20230622,154100,234617280,10770,10770,10770,10770,0
|
|
20230622,154000,234617280,10770,10770,10770,10770,0
|
|
20230622,153900,234617280,10770,10770,10770,10770,0
|
|
20230622,153800,234617280,10770,10770,10770,10770,0
|
|
20230622,153700,234617280,10770,10770,10770,10770,0
|
|
20230622,153600,234617280,10770,10770,10770,10770,0
|
|
20230622,153500,234617280,10770,10770,10770,10770,0
|
|
20230622,153400,234617280,10770,10770,10770,10770,0
|
|
20230622,153300,234617280,10770,10770,10770,10770,0
|
|
20230622,153200,234617280,10770,10770,10770,10770,0
|
|
20230622,153100,234617280,10770,10770,10770,10770,0
|
|
20230622,153000,234617280,10770,10770,10770,10770,236
|
|
20230622,152900,232075560,10710,10710,10710,10710,0
|
|
20230622,152800,232075560,10710,10710,10710,10710,0
|
|
20230622,152700,232075560,10710,10710,10710,10710,0
|
|
20230622,152600,232075560,10710,10710,10710,10710,0
|
|
20230622,152500,232075560,10710,10710,10710,10710,0
|
|
20230622,152400,232075560,10710,10710,10710,10710,0
|
|
20230622,152300,232075560,10710,10710,10710,10710,0
|
|
20230622,152200,232075560,10710,10710,10710,10710,0
|
|
20230622,152100,232075560,10710,10710,10710,10710,0
|
|
20230622,152000,232075560,10710,10710,10710,10710,0
|
|
20230622,151900,232075560,10710,10710,10710,10710,4
|
|
20230622,151800,232032720,10710,10770,10770,10710,172
|
|
20230622,151700,230184540,10750,10710,10750,10710,4
|
|
20230622,151600,230141660,10750,10750,10750,10750,0
|
|
20230622,151500,230141660,10750,10740,10750,10740,3
|
|
20230622,151400,230109430,10730,10730,10730,10730,0
|
|
20230622,151300,230109430,10730,10730,10730,10730,200
|
|
20230622,151200,227963430,10730,10730,10730,10710,102
|
|
20230622,151100,226870970,10710,10710,10710,10700,156
|
|
20230622,151000,225200250,10690,10690,10690,10690,40
|
|
20230622,150900,224772650,10670,10670,10670,10670,0
|
|
20230622,150800,224772650,10670,10670,10670,10670,0
|
|
20230622,150700,224772650,10670,10670,10670,10670,0
|
|
20230622,150600,224772650,10670,10670,10680,10670,850
|
|
20230622,150500,215703030,10670,10710,10710,10670,104
|
|
20230622,150400,214593310,10670,10690,10690,10670,265
|
|
20230622,150300,211764270,10710,10710,10710,10710,0
|
|
20230622,150200,211764270,10710,10710,10710,10710,0
|
|
20230622,150100,211764270,10710,10710,10710,10710,0
|
|
20230622,150000,211764270,10710,10710,10710,10710,0
|
|
20230622,145900,211764270,10710,10710,10710,10710,0
|
|
20230622,145800,211764270,10710,10710,10710,10710,0
|
|
20230622,145700,211764270,10710,10710,10710,10710,1
|
|
20230622,145600,211753560,10670,10670,10670,10670,0
|
|
20230622,145500,211753560,10670,10670,10670,10670,0
|
|
20230622,145400,211753560,10670,10670,10670,10670,0
|
|
20230622,145300,211753560,10670,10670,10670,10670,6
|
|
20230622,145200,211689540,10670,10670,10670,10670,0
|
|
20230622,145100,211689540,10670,10670,10670,10670,0
|
|
20230622,145000,211689540,10670,10710,10710,10670,204
|
|
20230622,144900,209512200,10710,10710,10710,10710,0
|
|
20230622,144800,209512200,10710,10710,10710,10710,1
|
|
20230622,144700,209501490,10710,10710,10710,10710,0
|
|
20230622,144600,209501490,10710,10710,10710,10710,0
|
|
20230622,144500,209501490,10710,10710,10710,10710,0
|
|
20230622,144400,209501490,10710,10710,10710,10710,0
|
|
20230622,144300,209501490,10710,10710,10710,10710,0
|
|
20230622,144200,209501490,10710,10710,10710,10710,0
|
|
20230622,144100,209501490,10710,10710,10710,10710,0
|
|
20230622,144000,209501490,10710,10710,10710,10710,0
|
|
20230622,143900,209501490,10710,10710,10710,10710,1
|
|
20230622,143800,209490780,10670,10670,10670,10670,0
|
|
20230622,143700,209490780,10670,10670,10670,10670,45
|
|
20230622,143600,209010630,10670,10670,10670,10670,105
|
|
20230622,143500,207890280,10680,10680,10680,10680,150
|
|
20230622,143400,206288280,10680,10680,10680,10680,0
|
|
20230622,143300,206288280,10680,10680,10680,10680,0
|
|
20230622,143200,206288280,10680,10690,10690,10680,48
|
|
20230622,143100,205775540,10680,10680,10680,10680,0
|
|
20230622,143000,205775540,10680,10690,10690,10680,228
|
|
20230622,142900,203338280,10690,10690,10690,10690,6
|
|
20230622,142800,203274140,10690,10690,10690,10690,6
|
|
20230622,142700,203210000,10710,10690,10710,10690,178
|
|
20230622,142600,201306660,10700,10700,10700,10700,1
|
|
20230622,142500,201295960,10700,10700,10700,10700,0
|
|
20230622,142400,201295960,10700,10700,10700,10700,0
|
|
20230622,142300,201295960,10700,10700,10700,10700,0
|
|
20230622,142200,201295960,10700,10700,10700,10700,110
|
|
20230622,142100,200118960,10700,10710,10710,10700,590
|
|
20230622,142000,193805950,10700,10700,10700,10700,0
|
|
20230622,141900,193805950,10700,10700,10700,10700,0
|
|
20230622,141800,193805950,10700,10700,10700,10700,0
|
|
20230622,141700,193805950,10700,10700,10700,10700,2
|
|
20230622,141600,193784550,10700,10700,10700,10700,0
|
|
20230622,141500,193784550,10700,10700,10700,10700,0
|
|
20230622,141400,193784550,10700,10700,10700,10700,0
|
|
20230622,141300,193784550,10700,10700,10700,10700,0
|
|
20230622,141200,193784550,10700,10700,10700,10700,0
|
|
20230622,141100,193784550,10700,10700,10700,10700,0
|
|
20230622,141000,193784550,10700,10710,10710,10700,70
|
|
20230622,140900,193035170,10710,10710,10710,10710,0
|
|
20230622,140800,193035170,10710,10710,10710,10710,0
|
|
20230622,140700,193035170,10710,10710,10710,10710,0
|
|
20230622,140600,193035170,10710,10710,10710,10710,0
|
|
20230622,140500,193035170,10710,10710,10710,10710,0
|
|
20230622,140400,193035170,10710,10710,10710,10710,0
|
|
20230622,140300,193035170,10710,10710,10710,10710,0
|
|
20230622,140200,193035170,10710,10710,10710,10710,0
|
|
20230622,140100,193035170,10710,10710,10710,10710,0
|
|
20230622,140000,193035170,10710,10710,10710,10710,0
|
|
20230622,135900,193035170,10710,10710,10710,10710,0
|
|
20230622,135800,193035170,10710,10710,10710,10710,0
|
|
20230622,135700,193035170,10710,10710,10710,10710,0
|
|
20230622,135600,193035170,10710,10720,10720,10710,404
|
|
20230622,135500,188706270,10730,10730,10730,10730,19
|
|
20230622,135400,188502400,10730,10730,10730,10730,0
|
|
20230622,135300,188502400,10730,10730,10730,10730,4
|
|
20230622,135200,188459480,10730,10730,10730,10730,0
|
|
20230622,135100,188459480,10730,10730,10730,10730,0
|
|
20230622,135000,188459480,10730,10730,10730,10730,7
|
|
20230622,134900,188384370,10730,10730,10730,10730,28
|
|
20230622,134800,188083930,10730,10730,10730,10730,0
|
|
20230622,134700,188083930,10730,10730,10730,10730,13
|
|
20230622,134600,187944440,10740,10740,10740,10740,10
|
|
20230622,134500,187837040,10740,10750,10750,10740,43
|
|
20230622,134400,187374990,10750,10750,10750,10750,17
|
|
20230622,134300,187192240,10750,10750,10750,10750,10
|
|
20230622,134200,187084740,10750,10720,10750,10720,14
|
|
20230622,134100,186934570,10720,10740,10740,10720,80
|
|
20230622,134000,186076530,10740,10740,10740,10740,57
|
|
20230622,133900,185464350,10720,10720,10720,10720,0
|
|
20230622,133800,185464350,10720,10720,10720,10720,0
|
|
20230622,133700,185464350,10720,10720,10720,10720,6
|
|
20230622,133600,185400030,10740,10740,10740,10740,0
|
|
20230622,133500,185400030,10740,10740,10740,10740,0
|
|
20230622,133400,185400030,10740,10740,10740,10740,0
|
|
20230622,133300,185400030,10740,10740,10740,10740,5
|
|
20230622,133200,185346330,10730,10730,10730,10730,0
|
|
20230622,133100,185346330,10730,10730,10730,10730,0
|
|
20230622,133000,185346330,10730,10730,10730,10730,80
|
|
20230622,132900,184487930,10730,10730,10730,10730,100
|
|
20230622,132800,183414930,10730,10730,10730,10730,0
|
|
20230622,132700,183414930,10730,10730,10730,10730,22
|
|
20230622,132600,183178870,10760,10760,10760,10760,0
|
|
20230622,132500,183178870,10760,10760,10760,10760,0
|
|
20230622,132400,183178870,10760,10760,10760,10760,0
|
|
20230622,132300,183178870,10760,10760,10760,10760,1
|
|
20230622,132200,183168110,10760,10760,10760,10760,0
|
|
20230622,132100,183168110,10760,10760,10760,10760,5
|
|
20230622,132000,183114310,10750,10750,10750,10750,0
|
|
20230622,131900,183114310,10750,10750,10750,10750,0
|
|
20230622,131800,183114310,10750,10750,10750,10750,0
|
|
20230622,131700,183114310,10750,10750,10750,10750,150
|
|
20230622,131600,181501810,10750,10750,10750,10750,0
|
|
20230622,131500,181501810,10750,10750,10750,10750,0
|
|
20230622,131400,181501810,10750,10750,10750,10750,0
|
|
20230622,131300,181501810,10750,10750,10750,10750,40
|
|
20230622,131200,181071810,10750,10750,10750,10750,0
|
|
20230622,131100,181071810,10750,10750,10750,10750,0
|
|
20230622,131000,181071810,10750,10750,10750,10750,5
|
|
20230622,130900,181018060,10750,10750,10750,10750,0
|
|
20230622,130800,181018060,10750,10750,10750,10750,0
|
|
20230622,130700,181018060,10750,10750,10750,10750,0
|
|
20230622,130600,181018060,10750,10750,10750,10750,0
|
|
20230622,130500,181018060,10750,10750,10750,10750,0
|
|
20230622,130400,181018060,10750,10750,10750,10750,0
|
|
20230622,130300,181018060,10750,10750,10750,10750,0
|
|
20230622,130200,181018060,10750,10750,10750,10750,0
|
|
20230622,130100,181018060,10750,10750,10750,10750,0
|
|
20230622,130000,181018060,10750,10750,10750,10750,0
|
|
20230622,125900,181018060,10750,10750,10750,10750,0
|
|
20230622,125800,181018060,10750,10750,10750,10750,6
|
|
20230622,125700,180953560,10710,10710,10710,10710,1
|
|
20230622,125600,180942850,10750,10750,10750,10750,0
|
|
20230622,125500,180942850,10750,10750,10750,10750,0
|
|
20230622,125400,180942850,10750,10750,10750,10750,1
|
|
20230622,125300,180932100,10750,10750,10750,10750,0
|
|
20230622,125200,180932100,10750,10750,10750,10750,1
|
|
20230622,125100,180921350,10720,10720,10720,10720,0
|
|
20230622,125000,180921350,10720,10720,10720,10720,0
|
|
20230622,124900,180921350,10720,10720,10720,10720,0
|
|
20230622,124800,180921350,10720,10720,10720,10720,0
|
|
20230622,124700,180921350,10720,10720,10720,10720,2
|
|
20230622,124600,180899910,10720,10720,10720,10720,0
|
|
20230622,124500,180899910,10720,10720,10720,10720,0
|
|
20230622,124400,180899910,10720,10720,10720,10720,0
|
|
20230622,124300,180899910,10720,10720,10720,10720,30
|
|
20230622,124200,180578310,10700,10700,10700,10700,0
|
|
20230622,124100,180578310,10700,10700,10700,10700,50
|
|
20230622,124000,180043310,10700,10700,10700,10700,0
|
|
20230622,123900,180043310,10700,10700,10700,10700,0
|
|
20230622,123800,180043310,10700,10700,10700,10700,0
|
|
20230622,123700,180043310,10700,10700,10700,10700,0
|
|
20230622,123600,180043310,10700,10700,10700,10700,0
|
|
20230622,123500,180043310,10700,10700,10700,10700,0
|
|
20230622,123400,180043310,10700,10700,10700,10700,0
|
|
20230622,123300,180043310,10700,10700,10700,10700,3
|
|
20230622,123200,180011210,10720,10700,10720,10700,11
|
|
20230622,123100,179893390,10700,10700,10700,10700,86
|
|
20230622,123000,178973190,10700,10700,10700,10700,0
|
|
20230622,122900,178973190,10700,10700,10700,10700,0
|
|
20230622,122800,178973190,10700,10700,10700,10700,50
|
|
20230622,122700,178438190,10690,10700,10700,10690,775
|
|
20230622,122600,170150330,10700,10700,10700,10700,0
|
|
20230622,122500,170150330,10700,10700,10700,10700,0
|
|
20230622,122400,170150330,10700,10700,10700,10700,0
|
|
20230622,122300,170150330,10700,10700,10700,10700,0
|
|
20230622,122200,170150330,10700,10700,10700,10700,0
|
|
20230622,122100,170150330,10700,10700,10700,10700,30
|
|
20230622,122000,169829330,10720,10720,10720,10720,0
|
|
20230622,121900,169829330,10720,10720,10720,10720,0
|
|
20230622,121800,169829330,10720,10720,10720,10720,0
|
|
20230622,121700,169829330,10720,10720,10720,10720,0
|
|
20230622,121600,169829330,10720,10720,10720,10720,0
|
|
20230622,121500,169829330,10720,10700,10720,10690,301
|
|
20230622,121400,166609390,10700,10700,10700,10700,0
|
|
20230622,121300,166609390,10700,10720,10720,10700,615
|
|
20230622,121200,160023900,10720,10720,10720,10720,0
|
|
20230622,121100,160023900,10720,10720,10720,10720,85
|
|
20230622,121000,159112700,10720,10720,10720,10720,0
|
|
20230622,120900,159112700,10720,10720,10720,10720,0
|
|
20230622,120800,159112700,10720,10720,10720,10720,5
|
|
20230622,120700,159059100,10720,10720,10720,10720,0
|
|
20230622,120600,159059100,10720,10720,10720,10720,0
|
|
20230622,120500,159059100,10720,10720,10720,10720,50
|
|
20230622,120400,158523100,10740,10740,10740,10740,0
|
|
20230622,120300,158523100,10740,10740,10740,10740,0
|
|
20230622,120200,158523100,10740,10740,10740,10740,19
|
|
20230622,120100,158319040,10710,10710,10710,10710,0
|
|
20230622,120000,158319040,10710,10710,10710,10710,100
|
|
20230622,115900,157248040,10710,10710,10710,10710,0
|
|
20230622,115800,157248040,10710,10710,10710,10710,0
|
|
20230622,115700,157248040,10710,10710,10710,10710,0
|
|
20230622,115600,157248040,10710,10710,10710,10710,98
|
|
20230622,115500,156198460,10710,10710,10710,10710,31
|
|
20230622,115400,155866450,10740,10740,10740,10740,6
|
|
20230622,115300,155802010,10710,10740,10740,10710,642
|
|
20230622,115200,148919810,10740,10740,10740,10740,10
|
|
20230622,115100,148812410,10770,10770,10770,10770,0
|
|
20230622,115000,148812410,10770,10770,10770,10770,0
|
|
20230622,114900,148812410,10770,10770,10770,10770,0
|
|
20230622,114800,148812410,10770,10770,10770,10770,1
|
|
20230622,114700,148801640,10780,10780,10780,10780,0
|
|
20230622,114600,148801640,10780,10780,10780,10780,0
|
|
20230622,114500,148801640,10780,10780,10780,10780,0
|
|
20230622,114400,148801640,10780,10780,10780,10780,0
|
|
20230622,114300,148801640,10780,10780,10780,10780,0
|
|
20230622,114200,148801640,10780,10780,10780,10780,0
|
|
20230622,114100,148801640,10780,10780,10780,10780,0
|
|
20230622,114000,148801640,10780,10780,10780,10780,0
|
|
20230622,113900,148801640,10780,10780,10780,10780,0
|
|
20230622,113800,148801640,10780,10780,10780,10780,0
|
|
20230622,113700,148801640,10780,10780,10780,10780,3
|
|
20230622,113600,148769300,10780,10780,10780,10780,6
|
|
20230622,113500,148704620,10780,10780,10780,10780,0
|
|
20230622,113400,148704620,10780,10780,10780,10780,2
|
|
20230622,113300,148683060,10780,10780,10780,10780,1
|
|
20230622,113200,148672280,10790,10790,10790,10790,0
|
|
20230622,113100,148672280,10790,10790,10790,10790,0
|
|
20230622,113000,148672280,10790,10790,10790,10790,0
|
|
20230622,112900,148672280,10790,10790,10790,10790,0
|
|
20230622,112800,148672280,10790,10790,10790,10790,0
|
|
20230622,112700,148672280,10790,10790,10790,10790,0
|
|
20230622,112600,148672280,10790,10790,10790,10790,0
|
|
20230622,112500,148672280,10790,10790,10790,10790,1
|
|
20230622,112400,148661490,10710,10710,10710,10710,0
|
|
20230622,112300,148661490,10710,10710,10710,10710,0
|
|
20230622,112200,148661490,10710,10710,10710,10710,0
|
|
20230622,112100,148661490,10710,10710,10710,10710,0
|
|
20230622,112000,148661490,10710,10710,10710,10710,0
|
|
20230622,111900,148661490,10710,10740,10740,10710,402
|
|
20230622,111800,144348860,10740,10750,10750,10740,24
|
|
20230622,111700,144091040,10800,10800,10800,10800,5
|
|
20230622,111600,144037040,10800,10800,10800,10800,1
|
|
20230622,111500,144026240,10730,10730,10730,10730,0
|
|
20230622,111400,144026240,10730,10730,10730,10730,0
|
|
20230622,111300,144026240,10730,10730,10730,10730,0
|
|
20230622,111200,144026240,10730,10730,10730,10730,0
|
|
20230622,111100,144026240,10730,10730,10730,10730,0
|
|
20230622,111000,144026240,10730,10730,10730,10730,0
|
|
20230622,110900,144026240,10730,10730,10730,10730,0
|
|
20230622,110800,144026240,10730,10800,10800,10730,51
|
|
20230622,110700,143475510,10800,10790,10800,10790,2
|
|
20230622,110600,143453920,10750,10750,10750,10750,0
|
|
20230622,110500,143453920,10750,10750,10750,10750,38
|
|
20230622,110400,143045420,10750,10750,10750,10750,0
|
|
20230622,110300,143045420,10750,10750,10750,10750,1
|
|
20230622,110200,143034670,10750,10800,10800,10750,22
|
|
20230622,110100,142797520,10800,10800,10800,10800,0
|
|
20230622,110000,142797520,10800,10800,10800,10800,0
|
|
20230622,105900,142797520,10800,10800,10800,10800,0
|
|
20230622,105800,142797520,10800,10800,10800,10800,10
|
|
20230622,105700,142689520,10800,10800,10800,10800,0
|
|
20230622,105600,142689520,10800,10800,10800,10800,0
|
|
20230622,105500,142689520,10800,10800,10800,10800,0
|
|
20230622,105400,142689520,10800,10800,10800,10800,0
|
|
20230622,105300,142689520,10800,10800,10800,10800,1
|
|
20230622,105200,142678720,10800,10800,10800,10800,59
|
|
20230622,105100,142041520,10800,10800,10800,10800,0
|
|
20230622,105000,142041520,10800,10800,10800,10800,0
|
|
20230622,104900,142041520,10800,10800,10800,10800,0
|
|
20230622,104800,142041520,10800,10800,10800,10800,0
|
|
20230622,104700,142041520,10800,10800,10800,10800,1
|
|
20230622,104600,142030720,10710,10710,10710,10710,0
|
|
20230622,104500,142030720,10710,10710,10710,10710,0
|
|
20230622,104400,142030720,10710,10710,10710,10710,104
|
|
20230622,104300,140916880,10720,10720,10720,10720,0
|
|
20230622,104200,140916880,10720,10730,10730,10720,296
|
|
20230622,104100,137742500,10740,10740,10740,10740,34
|
|
20230622,104000,137377340,10740,10740,10740,10740,10
|
|
20230622,103900,137269940,10760,10760,10760,10760,0
|
|
20230622,103800,137269940,10760,10760,10760,10750,171
|
|
20230622,103700,135431630,10760,10760,10760,10760,100
|
|
20230622,103600,134355630,10770,10770,10770,10770,0
|
|
20230622,103500,134355630,10770,10770,10770,10770,0
|
|
20230622,103400,134355630,10770,10770,10770,10770,0
|
|
20230622,103300,134355630,10770,10770,10770,10770,0
|
|
20230622,103200,134355630,10770,10770,10770,10770,83
|
|
20230622,103100,133461720,10770,10770,10770,10770,16
|
|
20230622,103000,133289400,10770,10770,10770,10770,1
|
|
20230622,102900,133278630,10800,10800,10800,10800,0
|
|
20230622,102800,133278630,10800,10800,10800,10800,0
|
|
20230622,102700,133278630,10800,10800,10800,10800,101
|
|
20230622,102600,132187830,10820,10820,10820,10820,10
|
|
20230622,102500,132079630,10820,10810,10820,10810,9
|
|
20230622,102400,131982310,10810,10810,10810,10810,0
|
|
20230622,102300,131982310,10810,10810,10810,10810,0
|
|
20230622,102200,131982310,10810,10810,10810,10810,0
|
|
20230622,102100,131982310,10810,10810,10810,10810,24
|
|
20230622,102000,131722870,10810,10800,10810,10800,2
|
|
20230622,101900,131701260,10800,10820,10820,10800,12
|
|
20230622,101800,131571500,10820,10830,10830,10800,57
|
|
20230622,101700,130954440,10830,10830,10830,10830,200
|
|
20230622,101600,128788440,10840,10840,10840,10840,0
|
|
20230622,101500,128788440,10840,10840,10840,10840,0
|
|
20230622,101400,128788440,10840,10840,10840,10840,0
|
|
20230622,101300,128788440,10840,10830,10840,10830,260
|
|
20230622,101200,125972150,10830,10830,10830,10830,532
|
|
20230622,101100,120210590,10830,10830,10830,10830,0
|
|
20230622,101000,120210590,10830,10830,10830,10830,199
|
|
20230622,100900,118055420,10820,10810,10820,10810,146
|
|
20230622,100800,116475830,10810,10790,10810,10790,335
|
|
20230622,100700,112857100,10780,10780,10780,10780,33
|
|
20230622,100600,112501360,10770,10690,10770,10690,36
|
|
20230622,100500,112115640,10760,10760,10760,10760,2
|
|
20230622,100400,112094120,10690,10720,10720,10690,631
|
|
20230622,100300,105345570,10730,10740,10750,10730,1000
|
|
20230622,100200,94609100,10750,10750,10750,10750,0
|
|
20230622,100100,94609100,10750,10750,10750,10750,0
|
|
20230622,100000,94609100,10750,10750,10750,10750,71
|
|
20230622,095900,93845850,10750,10750,10750,10750,0
|
|
20230622,095800,93845850,10750,10750,10750,10750,0
|
|
20230622,095700,93845850,10750,10750,10750,10750,0
|
|
20230622,095600,93845850,10750,10750,10750,10750,3
|
|
20230622,095500,93813600,10750,10750,10750,10750,0
|
|
20230622,095400,93813600,10750,10750,10750,10750,0
|
|
20230622,095300,93813600,10750,10750,10750,10750,0
|
|
20230622,095200,93813600,10750,10750,10750,10750,10
|
|
20230622,095100,93706100,10720,10720,10720,10720,0
|
|
20230622,095000,93706100,10720,10700,10720,10700,18
|
|
20230622,094900,93513160,10690,10690,10690,10690,0
|
|
20230622,094800,93513160,10690,10690,10690,10690,0
|
|
20230622,094700,93513160,10690,10710,10710,10690,1264
|
|
20230622,094600,79989120,10720,10720,10720,10720,0
|
|
20230622,094500,79989120,10720,10720,10720,10720,2
|
|
20230622,094400,79967680,10720,10720,10720,10720,91
|
|
20230622,094300,78992160,10720,10720,10720,10720,115
|
|
20230622,094200,77759360,10730,10730,10730,10730,112
|
|
20230622,094100,76557600,10720,10720,10720,10720,0
|
|
20230622,094000,76557600,10720,10720,10720,10710,104
|
|
20230622,093900,75443470,10730,10730,10730,10730,15
|
|
20230622,093800,75282520,10720,10760,10760,10720,1789
|
|
20230622,093700,56081180,10750,10750,10750,10750,0
|
|
20230622,093600,56081180,10750,10750,10750,10750,0
|
|
20230622,093500,56081180,10750,10750,10750,10750,4
|
|
20230622,093400,56038180,10750,10750,10750,10750,0
|
|
20230622,093300,56038180,10750,10750,10750,10750,35
|
|
20230622,093200,55661930,10750,10750,10750,10750,0
|
|
20230622,093100,55661930,10750,10750,10750,10750,85
|
|
20230622,093000,54748180,10750,10750,10750,10750,0
|
|
20230622,092900,54748180,10750,10750,10750,10750,0
|
|
20230622,092800,54748180,10750,10750,10750,10750,45
|
|
20230622,092700,54264430,10760,10760,10760,10760,42
|
|
20230622,092600,53812510,10800,10800,10800,10800,0
|
|
20230622,092500,53812510,10800,10800,10800,10800,10
|
|
20230622,092400,53704510,10800,10800,10800,10800,1
|
|
20230622,092300,53693710,10780,10790,10790,10780,267
|
|
20230622,092200,50814920,10790,10790,10790,10790,44
|
|
20230622,092100,50340160,10790,10790,10790,10790,20
|
|
20230622,092000,50124360,10800,10800,10800,10800,39
|
|
20230622,091900,49703160,10800,10800,10800,10800,11
|
|
20230622,091800,49584360,10800,10810,10810,10800,47
|
|
20230622,091700,49076510,10810,10820,10820,10810,20
|
|
20230622,091600,48860200,10830,10830,10830,10830,105
|
|
20230622,091500,47723050,10830,10830,10830,10830,814
|
|
20230622,091400,38907430,10830,10830,10830,10830,105
|
|
20230622,091300,37770280,10810,10820,10830,10810,207
|
|
20230622,091200,35530290,10820,10820,10820,10820,34
|
|
20230622,091100,35162410,10830,10750,10840,10750,431
|
|
20230622,091000,30512600,10750,10800,10800,10750,331
|
|
20230622,090900,26952910,10760,10760,10760,10760,1
|
|
20230622,090800,26942150,10810,10810,10810,10810,30
|
|
20230622,090700,26617850,10810,10810,10810,10810,176
|
|
20230622,090600,24715290,10810,10810,10810,10810,1
|
|
20230622,090500,24704480,10740,10740,10740,10740,0
|
|
20230622,090400,24704480,10740,10740,10740,10740,10
|
|
20230622,090300,24597080,10740,10740,10740,10740,0
|
|
20230622,090200,24597080,10740,10730,10740,10730,332
|
|
20230622,090100,21034190,10810,10810,10820,10810,651
|
|
20230622,090000,13991370,10810,10840,10840,10770,1294
|