661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195800,433351820,10650,10650,10650,10650,751
|
|
20230623,195700,433351820,10650,10650,10650,10650,0
|
|
20230623,195600,433351820,10650,10650,10650,10650,0
|
|
20230623,195500,433351820,10650,10650,10650,10650,0
|
|
20230623,195400,433351820,10650,10650,10650,10650,0
|
|
20230623,195300,433351820,10650,10650,10650,10650,0
|
|
20230623,195200,433351820,10650,10650,10650,10650,0
|
|
20230623,195100,433351820,10650,10650,10650,10650,0
|
|
20230623,195000,433351820,10650,10650,10650,10650,0
|
|
20230623,194900,433351820,10650,10650,10650,10650,0
|
|
20230623,194800,433351820,10650,10650,10650,10650,0
|
|
20230623,194700,433351820,10650,10650,10650,10650,0
|
|
20230623,194600,433351820,10650,10650,10650,10650,0
|
|
20230623,194500,433351820,10650,10650,10650,10650,0
|
|
20230623,194400,433351820,10650,10650,10650,10650,0
|
|
20230623,194300,433351820,10650,10650,10650,10650,0
|
|
20230623,194200,433351820,10650,10650,10650,10650,0
|
|
20230623,194100,433351820,10650,10650,10650,10650,0
|
|
20230623,194000,433351820,10650,10650,10650,10650,0
|
|
20230623,193900,433351820,10650,10650,10650,10650,0
|
|
20230623,193800,433351820,10650,10650,10650,10650,0
|
|
20230623,193700,433351820,10650,10650,10650,10650,0
|
|
20230623,193600,433351820,10650,10650,10650,10650,0
|
|
20230623,193500,433351820,10650,10650,10650,10650,0
|
|
20230623,193400,433351820,10650,10650,10650,10650,0
|
|
20230623,193300,433351820,10650,10650,10650,10650,0
|
|
20230623,193200,433351820,10650,10650,10650,10650,0
|
|
20230623,193100,433351820,10650,10650,10650,10650,0
|
|
20230623,193000,433351820,10650,10650,10650,10650,0
|
|
20230623,192900,433351820,10650,10650,10650,10650,0
|
|
20230623,192800,433351820,10650,10650,10650,10650,751
|
|
20230623,192700,433351820,10650,10650,10650,10650,0
|
|
20230623,192600,433351820,10650,10650,10650,10650,0
|
|
20230623,192500,433351820,10650,10650,10650,10650,0
|
|
20230623,192400,433351820,10650,10650,10650,10650,0
|
|
20230623,192300,433351820,10650,10650,10650,10650,0
|
|
20230623,192200,433351820,10650,10650,10650,10650,0
|
|
20230623,192100,433351820,10650,10650,10650,10650,0
|
|
20230623,192000,433351820,10650,10650,10650,10650,0
|
|
20230623,191900,433351820,10650,10650,10650,10650,0
|
|
20230623,191800,433351820,10650,10650,10650,10650,0
|
|
20230623,191700,433351820,10650,10650,10650,10650,0
|
|
20230623,191600,433351820,10650,10650,10650,10650,0
|
|
20230623,191500,433351820,10650,10650,10650,10650,0
|
|
20230623,191400,433351820,10650,10650,10650,10650,0
|
|
20230623,191300,433351820,10650,10650,10650,10650,0
|
|
20230623,191200,433351820,10650,10650,10650,10650,0
|
|
20230623,191100,433351820,10650,10650,10650,10650,0
|
|
20230623,191000,433351820,10650,10650,10650,10650,0
|
|
20230623,190900,433351820,10650,10650,10650,10650,0
|
|
20230623,190800,433351820,10650,10650,10650,10650,0
|
|
20230623,190700,433351820,10650,10650,10650,10650,0
|
|
20230623,190600,433351820,10650,10650,10650,10650,0
|
|
20230623,190500,433351820,10650,10650,10650,10650,0
|
|
20230623,190400,433351820,10650,10650,10650,10650,0
|
|
20230623,190300,433351820,10650,10650,10650,10650,0
|
|
20230623,190200,433351820,10650,10650,10650,10650,0
|
|
20230623,190100,433351820,10650,10650,10650,10650,0
|
|
20230623,190000,433351820,10650,10650,10650,10650,0
|
|
20230623,185900,433351820,10650,10650,10650,10650,0
|
|
20230623,185800,433351820,10650,10650,10650,10650,751
|
|
20230623,185700,433351820,10650,10650,10650,10650,0
|
|
20230623,185600,433351820,10650,10650,10650,10650,0
|
|
20230623,185500,433351820,10650,10650,10650,10650,0
|
|
20230623,185400,433351820,10650,10650,10650,10650,0
|
|
20230623,185300,433351820,10650,10650,10650,10650,0
|
|
20230623,185200,433351820,10650,10650,10650,10650,0
|
|
20230623,185100,433351820,10650,10650,10650,10650,0
|
|
20230623,185000,433351820,10650,10650,10650,10650,0
|
|
20230623,184900,433351820,10650,10650,10650,10650,0
|
|
20230623,184800,433351820,10650,10650,10650,10650,0
|
|
20230623,184700,433351820,10650,10650,10650,10650,0
|
|
20230623,184600,433351820,10650,10650,10650,10650,0
|
|
20230623,184500,433351820,10650,10650,10650,10650,0
|
|
20230623,184400,433351820,10650,10650,10650,10650,0
|
|
20230623,184300,433351820,10650,10650,10650,10650,0
|
|
20230623,184200,433351820,10650,10650,10650,10650,0
|
|
20230623,184100,433351820,10650,10650,10650,10650,0
|
|
20230623,184000,433351820,10650,10650,10650,10650,0
|
|
20230623,183900,433351820,10650,10650,10650,10650,0
|
|
20230623,183800,433351820,10650,10650,10650,10650,0
|
|
20230623,183700,433351820,10650,10650,10650,10650,0
|
|
20230623,183600,433351820,10650,10650,10650,10650,0
|
|
20230623,183500,433351820,10650,10650,10650,10650,0
|
|
20230623,183400,433351820,10650,10650,10650,10650,0
|
|
20230623,183300,433351820,10650,10650,10650,10650,0
|
|
20230623,183200,433351820,10650,10650,10650,10650,0
|
|
20230623,183100,433351820,10650,10650,10650,10650,0
|
|
20230623,183000,433351820,10650,10650,10650,10650,0
|
|
20230623,182900,433351820,10650,10650,10650,10650,0
|
|
20230623,182800,433351820,10650,10650,10650,10650,751
|
|
20230623,182700,433351820,10650,10650,10650,10650,0
|
|
20230623,182600,433351820,10650,10650,10650,10650,0
|
|
20230623,182500,433351820,10650,10650,10650,10650,0
|
|
20230623,182400,433351820,10650,10650,10650,10650,0
|
|
20230623,182300,433351820,10650,10650,10650,10650,0
|
|
20230623,182200,433351820,10650,10650,10650,10650,0
|
|
20230623,182100,433351820,10650,10650,10650,10650,0
|
|
20230623,182000,433351820,10650,10650,10650,10650,0
|
|
20230623,181900,433351820,10650,10650,10650,10650,0
|
|
20230623,181800,433351820,10650,10650,10650,10650,0
|
|
20230623,181700,433351820,10650,10650,10650,10650,0
|
|
20230623,181600,433351820,10650,10650,10650,10650,0
|
|
20230623,181500,433351820,10650,10650,10650,10650,0
|
|
20230623,181400,433351820,10650,10650,10650,10650,0
|
|
20230623,181300,433351820,10650,10650,10650,10650,0
|
|
20230623,181200,433351820,10650,10650,10650,10650,0
|
|
20230623,181100,433351820,10650,10650,10650,10650,0
|
|
20230623,181000,433351820,10650,10650,10650,10650,0
|
|
20230623,180900,433351820,10650,10650,10650,10650,0
|
|
20230623,180800,433351820,10650,10650,10650,10650,0
|
|
20230623,180700,433351820,10650,10650,10650,10650,0
|
|
20230623,180600,433351820,10650,10650,10650,10650,0
|
|
20230623,180500,433351820,10650,10650,10650,10650,0
|
|
20230623,180400,433351820,10650,10650,10650,10650,0
|
|
20230623,180300,433351820,10650,10650,10650,10650,0
|
|
20230623,180200,433351820,10650,10650,10650,10650,0
|
|
20230623,180100,433351820,10650,10650,10650,10650,0
|
|
20230623,180000,433351820,10650,10650,10650,10650,0
|
|
20230623,175900,433351820,10650,10650,10650,10650,0
|
|
20230623,175800,433351820,10650,10650,10650,10650,751
|
|
20230623,175700,433351820,10650,10650,10650,10650,0
|
|
20230623,175600,433351820,10650,10650,10650,10650,0
|
|
20230623,175500,433351820,10650,10650,10650,10650,0
|
|
20230623,175400,433351820,10650,10650,10650,10650,0
|
|
20230623,175300,433351820,10650,10650,10650,10650,0
|
|
20230623,175200,433351820,10650,10650,10650,10650,0
|
|
20230623,175100,433351820,10650,10650,10650,10650,0
|
|
20230623,175000,433351820,10650,10650,10650,10650,0
|
|
20230623,174900,433351820,10650,10650,10650,10650,0
|
|
20230623,174800,433351820,10650,10650,10650,10650,0
|
|
20230623,174700,433351820,10650,10650,10650,10650,0
|
|
20230623,174600,433351820,10650,10650,10650,10650,0
|
|
20230623,174500,433351820,10650,10650,10650,10650,0
|
|
20230623,174400,433351820,10650,10650,10650,10650,0
|
|
20230623,174300,433351820,10650,10650,10650,10650,0
|
|
20230623,174200,433351820,10650,10650,10650,10650,0
|
|
20230623,174100,433351820,10650,10650,10650,10650,0
|
|
20230623,174000,433351820,10650,10650,10650,10650,0
|
|
20230623,173900,433351820,10650,10650,10650,10650,0
|
|
20230623,173800,433351820,10650,10650,10650,10650,0
|
|
20230623,173700,433351820,10650,10650,10650,10650,0
|
|
20230623,173600,433351820,10650,10650,10650,10650,0
|
|
20230623,173500,433351820,10650,10650,10650,10650,0
|
|
20230623,173400,433351820,10650,10650,10650,10650,0
|
|
20230623,173300,433351820,10650,10650,10650,10650,0
|
|
20230623,173200,433351820,10650,10650,10650,10650,0
|
|
20230623,173100,433351820,10650,10650,10650,10650,0
|
|
20230623,173000,433351820,10650,10650,10650,10650,0
|
|
20230623,172900,433351820,10650,10650,10650,10650,0
|
|
20230623,172800,433351820,10650,10650,10650,10650,751
|
|
20230623,172700,433351820,10650,10650,10650,10650,0
|
|
20230623,172600,433351820,10650,10650,10650,10650,0
|
|
20230623,172500,433351820,10650,10650,10650,10650,0
|
|
20230623,172400,433351820,10650,10650,10650,10650,0
|
|
20230623,172300,433351820,10650,10650,10650,10650,0
|
|
20230623,172200,433351820,10650,10650,10650,10650,0
|
|
20230623,172100,433351820,10650,10650,10650,10650,0
|
|
20230623,172000,433351820,10650,10650,10650,10650,0
|
|
20230623,171900,433351820,10650,10650,10650,10650,0
|
|
20230623,171800,433351820,10650,10650,10650,10650,0
|
|
20230623,171700,433351820,10650,10650,10650,10650,0
|
|
20230623,171600,433351820,10650,10650,10650,10650,0
|
|
20230623,171500,433351820,10650,10650,10650,10650,0
|
|
20230623,171400,433351820,10650,10650,10650,10650,0
|
|
20230623,171300,433351820,10650,10650,10650,10650,0
|
|
20230623,171200,433351820,10650,10650,10650,10650,0
|
|
20230623,171100,433351820,10650,10650,10650,10650,0
|
|
20230623,171000,433351820,10650,10650,10650,10650,0
|
|
20230623,170900,433351820,10650,10650,10650,10650,0
|
|
20230623,170800,433351820,10650,10650,10650,10650,0
|
|
20230623,170700,433351820,10650,10650,10650,10650,0
|
|
20230623,170600,433351820,10650,10650,10650,10650,0
|
|
20230623,170500,433351820,10650,10650,10650,10650,0
|
|
20230623,170400,433351820,10650,10650,10650,10650,0
|
|
20230623,170300,433351820,10650,10650,10650,10650,0
|
|
20230623,170200,433351820,10650,10650,10650,10650,0
|
|
20230623,170100,433351820,10650,10650,10650,10650,0
|
|
20230623,170000,433351820,10650,10650,10650,10650,0
|
|
20230623,165900,433351820,10650,10650,10650,10650,0
|
|
20230623,165800,433351820,10650,10650,10650,10650,751
|
|
20230623,165700,433351820,10650,10650,10650,10650,0
|
|
20230623,165600,433351820,10650,10650,10650,10650,0
|
|
20230623,165500,433351820,10650,10650,10650,10650,0
|
|
20230623,165400,433351820,10650,10650,10650,10650,0
|
|
20230623,165300,433351820,10650,10650,10650,10650,0
|
|
20230623,165200,433351820,10650,10650,10650,10650,0
|
|
20230623,165100,433351820,10650,10650,10650,10650,0
|
|
20230623,165000,433351820,10650,10650,10650,10650,0
|
|
20230623,164900,433351820,10650,10650,10650,10650,0
|
|
20230623,164800,433351820,10650,10650,10650,10650,0
|
|
20230623,164700,433351820,10650,10650,10650,10650,0
|
|
20230623,164600,433351820,10650,10650,10650,10650,0
|
|
20230623,164500,433351820,10650,10650,10650,10650,0
|
|
20230623,164400,433351820,10650,10650,10650,10650,0
|
|
20230623,164300,433351820,10650,10650,10650,10650,0
|
|
20230623,164200,433351820,10650,10650,10650,10650,0
|
|
20230623,164100,433351820,10650,10650,10650,10650,0
|
|
20230623,164000,433351820,10650,10650,10650,10650,0
|
|
20230623,163900,433351820,10650,10650,10650,10650,0
|
|
20230623,163800,433351820,10650,10650,10650,10650,0
|
|
20230623,163700,433351820,10650,10650,10650,10650,0
|
|
20230623,163600,433351820,10650,10650,10650,10650,0
|
|
20230623,163500,433351820,10650,10650,10650,10650,0
|
|
20230623,163400,433351820,10650,10650,10650,10650,0
|
|
20230623,163300,433351820,10650,10650,10650,10650,0
|
|
20230623,163200,433351820,10650,10650,10650,10650,0
|
|
20230623,163100,433351820,10650,10650,10650,10650,0
|
|
20230623,163000,433351820,10650,10650,10650,10650,0
|
|
20230623,162900,433351820,10650,10650,10650,10650,0
|
|
20230623,162800,433351820,10650,10650,10650,10650,751
|
|
20230623,162700,433351820,10650,10650,10650,10650,0
|
|
20230623,162600,433351820,10650,10650,10650,10650,0
|
|
20230623,162500,433351820,10650,10650,10650,10650,0
|
|
20230623,162400,433351820,10650,10650,10650,10650,0
|
|
20230623,162300,433351820,10650,10650,10650,10650,0
|
|
20230623,162200,433351820,10650,10650,10650,10650,0
|
|
20230623,162100,433351820,10650,10650,10650,10650,0
|
|
20230623,162000,433351820,10650,10650,10650,10650,0
|
|
20230623,161900,433351820,10650,10650,10650,10650,0
|
|
20230623,161800,433351820,10650,10650,10650,10650,0
|
|
20230623,161700,433351820,10650,10650,10650,10650,0
|
|
20230623,161600,433351820,10650,10650,10650,10650,0
|
|
20230623,161500,433351820,10650,10650,10650,10650,0
|
|
20230623,161400,433351820,10650,10650,10650,10650,0
|
|
20230623,161300,433351820,10650,10650,10650,10650,0
|
|
20230623,161200,433351820,10650,10650,10650,10650,0
|
|
20230623,161100,433351820,10650,10650,10650,10650,0
|
|
20230623,161000,433351820,10650,10650,10650,10650,0
|
|
20230623,160900,433351820,10650,10650,10650,10650,0
|
|
20230623,160800,433351820,10650,10650,10650,10650,0
|
|
20230623,160700,433351820,10650,10650,10650,10650,0
|
|
20230623,160600,433351820,10650,10650,10650,10650,0
|
|
20230623,160500,433351820,10650,10650,10650,10650,0
|
|
20230623,160400,433351820,10650,10650,10650,10650,0
|
|
20230623,160300,433351820,10650,10650,10650,10650,0
|
|
20230623,160200,433351820,10650,10650,10650,10650,0
|
|
20230623,160100,433351820,10650,10650,10650,10650,0
|
|
20230623,160000,433351820,10650,10650,10650,10650,0
|
|
20230623,155900,433351820,10650,10650,10650,10650,0
|
|
20230623,155800,433351820,10650,10650,10650,10650,751
|
|
20230623,155700,433351820,10650,10650,10650,10650,0
|
|
20230623,155600,433351820,10650,10650,10650,10650,0
|
|
20230623,155500,433351820,10650,10650,10650,10650,0
|
|
20230623,155400,433351820,10650,10650,10650,10650,0
|
|
20230623,155300,433351820,10650,10650,10650,10650,0
|
|
20230623,155200,433351820,10650,10650,10650,10650,0
|
|
20230623,155100,433351820,10650,10650,10650,10650,0
|
|
20230623,155000,433351820,10650,10650,10650,10650,0
|
|
20230623,154900,433351820,10650,10650,10650,10650,0
|
|
20230623,154800,433351820,10650,10650,10650,10650,0
|
|
20230623,154700,433351820,10650,10650,10650,10650,0
|
|
20230623,154600,433351820,10650,10650,10650,10650,0
|
|
20230623,154500,433351820,10650,10650,10650,10650,0
|
|
20230623,154400,433351820,10650,10650,10650,10650,0
|
|
20230623,154300,433351820,10650,10650,10650,10650,0
|
|
20230623,154200,433351820,10650,10650,10650,10650,0
|
|
20230623,154100,433351820,10650,10650,10650,10650,0
|
|
20230623,154000,433351820,10650,10650,10650,10650,0
|
|
20230623,153900,433351820,10650,10650,10650,10650,0
|
|
20230623,153800,433351820,10650,10650,10650,10650,0
|
|
20230623,153700,433351820,10650,10650,10650,10650,0
|
|
20230623,153600,433351820,10650,10650,10650,10650,0
|
|
20230623,153500,433351820,10650,10650,10650,10650,0
|
|
20230623,153400,433351820,10650,10650,10650,10650,0
|
|
20230623,153300,433351820,10650,10650,10650,10650,0
|
|
20230623,153200,433351820,10650,10650,10650,10650,0
|
|
20230623,153100,433351820,10650,10650,10650,10650,0
|
|
20230623,153000,433351820,10650,10650,10650,10650,751
|
|
20230623,152900,425353670,10640,10640,10640,10640,0
|
|
20230623,152800,425353670,10640,10640,10640,10640,0
|
|
20230623,152700,425353670,10640,10640,10640,10640,0
|
|
20230623,152600,425353670,10640,10640,10640,10640,0
|
|
20230623,152500,425353670,10640,10640,10640,10640,0
|
|
20230623,152400,425353670,10640,10640,10640,10640,0
|
|
20230623,152300,425353670,10640,10640,10640,10640,0
|
|
20230623,152200,425353670,10640,10640,10640,10640,0
|
|
20230623,152100,425353670,10640,10640,10640,10640,0
|
|
20230623,152000,425353670,10640,10640,10640,10640,0
|
|
20230623,151900,425353670,10640,10620,10640,10620,4
|
|
20230623,151800,425311170,10620,10620,10620,10620,3
|
|
20230623,151700,425279310,10620,10630,10640,10620,103
|
|
20230623,151600,424183560,10640,10640,10640,10640,0
|
|
20230623,151500,424183560,10640,10640,10640,10640,0
|
|
20230623,151400,424183560,10640,10640,10640,10640,0
|
|
20230623,151300,424183560,10640,10640,10640,10630,189
|
|
20230623,151200,422172610,10640,10640,10640,10640,0
|
|
20230623,151100,422172610,10640,10640,10640,10640,1
|
|
20230623,151000,422161970,10650,10640,10650,10640,207
|
|
20230623,150900,419957990,10660,10660,10660,10660,0
|
|
20230623,150800,419957990,10660,10600,10660,10590,1697
|
|
20230623,150700,401970100,10600,10600,10600,10600,200
|
|
20230623,150600,399850100,10600,10600,10600,10600,500
|
|
20230623,150500,394550100,10580,10580,10580,10580,191
|
|
20230623,150400,392529320,10580,10580,10580,10580,20
|
|
20230623,150300,392317720,10570,10570,10570,10570,0
|
|
20230623,150200,392317720,10570,10570,10570,10570,0
|
|
20230623,150100,392317720,10570,10570,10570,10570,0
|
|
20230623,150000,392317720,10570,10570,10570,10570,0
|
|
20230623,145900,392317720,10570,10570,10570,10570,24
|
|
20230623,145800,392064040,10570,10570,10570,10570,7
|
|
20230623,145700,391990050,10570,10590,10590,10570,70
|
|
20230623,145600,391250110,10600,10600,10600,10600,0
|
|
20230623,145500,391250110,10600,10600,10600,10600,0
|
|
20230623,145400,391250110,10600,10600,10600,10600,0
|
|
20230623,145300,391250110,10600,10600,10600,10600,222
|
|
20230623,145200,388896910,10580,10580,10580,10580,81
|
|
20230623,145100,388039930,10580,10580,10580,10580,416
|
|
20230623,145000,383638650,10580,10580,10580,10580,0
|
|
20230623,144900,383638650,10580,10590,10590,10580,120
|
|
20230623,144800,382368020,10600,10600,10600,10600,0
|
|
20230623,144700,382368020,10600,10600,10600,10600,0
|
|
20230623,144600,382368020,10600,10600,10600,10600,0
|
|
20230623,144500,382368020,10600,10600,10600,10600,0
|
|
20230623,144400,382368020,10600,10600,10600,10600,156
|
|
20230623,144300,380714420,10600,10600,10600,10600,296
|
|
20230623,144200,377576820,10600,10600,10600,10600,50
|
|
20230623,144100,377046820,10600,10600,10600,10600,302
|
|
20230623,144000,373845620,10600,10600,10600,10600,95
|
|
20230623,143900,372838620,10600,10600,10600,10600,55
|
|
20230623,143800,372255620,10600,10600,10600,10600,0
|
|
20230623,143700,372255620,10600,10600,10600,10600,1175
|
|
20230623,143600,359800620,10600,10600,10600,10600,461
|
|
20230623,143500,354914020,10600,10630,10630,10600,5022
|
|
20230623,143400,301651060,10630,10630,10630,10630,0
|
|
20230623,143300,301651060,10630,10630,10630,10630,1
|
|
20230623,143200,301640430,10630,10630,10630,10630,0
|
|
20230623,143100,301640430,10630,10630,10630,10630,2
|
|
20230623,143000,301619170,10630,10690,10690,10630,449
|
|
20230623,142900,296840720,10690,10690,10690,10690,1
|
|
20230623,142800,296830030,10690,10690,10690,10690,111
|
|
20230623,142700,295643440,10640,10640,10640,10640,0
|
|
20230623,142600,295643440,10640,10640,10640,10640,0
|
|
20230623,142500,295643440,10640,10640,10640,10640,0
|
|
20230623,142400,295643440,10640,10640,10640,10640,0
|
|
20230623,142300,295643440,10640,10660,10660,10640,25
|
|
20230623,142200,295377380,10690,10690,10690,10690,0
|
|
20230623,142100,295377380,10690,10690,10690,10660,55
|
|
20230623,142000,294791020,10660,10650,10660,10650,44
|
|
20230623,141900,294322130,10660,10660,10660,10660,0
|
|
20230623,141800,294322130,10660,10660,10660,10660,0
|
|
20230623,141700,294322130,10660,10640,10660,10630,81
|
|
20230623,141600,293460690,10660,10630,10660,10630,397
|
|
20230623,141500,289240550,10640,10650,10650,10640,604
|
|
20230623,141400,282813940,10660,10660,10660,10660,20
|
|
20230623,141300,282600740,10660,10660,10660,10660,0
|
|
20230623,141200,282600740,10660,10660,10660,10660,0
|
|
20230623,141100,282600740,10660,10660,10660,10660,0
|
|
20230623,141000,282600740,10660,10660,10660,10660,0
|
|
20230623,140900,282600740,10660,10660,10660,10660,39
|
|
20230623,140800,282185000,10680,10680,10680,10680,0
|
|
20230623,140700,282185000,10680,10680,10680,10680,9
|
|
20230623,140600,282088880,10680,10680,10680,10680,0
|
|
20230623,140500,282088880,10680,10680,10680,10680,0
|
|
20230623,140400,282088880,10680,10680,10680,10680,10
|
|
20230623,140300,281982080,10680,10680,10680,10680,0
|
|
20230623,140200,281982080,10680,10680,10680,10680,1
|
|
20230623,140100,281971400,10670,10670,10670,10670,0
|
|
20230623,140000,281971400,10670,10670,10670,10670,0
|
|
20230623,135900,281971400,10670,10670,10670,10670,0
|
|
20230623,135800,281971400,10670,10670,10670,10670,0
|
|
20230623,135700,281971400,10670,10670,10670,10670,183
|
|
20230623,135600,280018790,10670,10660,10670,10660,62
|
|
20230623,135500,279357860,10660,10660,10660,10660,0
|
|
20230623,135400,279357860,10660,10660,10660,10660,0
|
|
20230623,135300,279357860,10660,10660,10660,10660,1
|
|
20230623,135200,279347200,10640,10640,10640,10640,0
|
|
20230623,135100,279347200,10640,10640,10640,10640,0
|
|
20230623,135000,279347200,10640,10640,10640,10640,0
|
|
20230623,134900,279347200,10640,10640,10640,10640,0
|
|
20230623,134800,279347200,10640,10660,10660,10640,228
|
|
20230623,134700,276919430,10660,10660,10660,10660,1
|
|
20230623,134600,276908770,10650,10650,10650,10650,0
|
|
20230623,134500,276908770,10650,10650,10650,10650,0
|
|
20230623,134400,276908770,10650,10650,10650,10650,10
|
|
20230623,134300,276802270,10650,10650,10650,10650,40
|
|
20230623,134200,276376270,10650,10670,10670,10650,1845
|
|
20230623,134100,256717340,10680,10710,10710,10680,1085
|
|
20230623,134000,245125730,10710,10710,10710,10710,0
|
|
20230623,133900,245125730,10710,10710,10710,10710,486
|
|
20230623,133800,239920670,10710,10710,10710,10710,0
|
|
20230623,133700,239920670,10710,10710,10710,10710,1
|
|
20230623,133600,239909960,10700,10700,10700,10700,221
|
|
20230623,133500,237545260,10700,10700,10700,10700,247
|
|
20230623,133400,234902360,10690,10690,10690,10690,5
|
|
20230623,133300,234848910,10690,10690,10690,10690,146
|
|
20230623,133200,233288170,10700,10700,10700,10700,0
|
|
20230623,133100,233288170,10700,10700,10700,10700,0
|
|
20230623,133000,233288170,10700,10700,10700,10700,0
|
|
20230623,132900,233288170,10700,10710,10710,10700,68
|
|
20230623,132800,232560560,10700,10700,10700,10700,284
|
|
20230623,132700,229521760,10710,10710,10710,10710,0
|
|
20230623,132600,229521760,10710,10710,10710,10710,0
|
|
20230623,132500,229521760,10710,10710,10710,10710,80
|
|
20230623,132400,228664960,10710,10710,10710,10710,0
|
|
20230623,132300,228664960,10710,10710,10710,10710,0
|
|
20230623,132200,228664960,10710,10710,10710,10710,0
|
|
20230623,132100,228664960,10710,10710,10710,10710,0
|
|
20230623,132000,228664960,10710,10710,10710,10710,1
|
|
20230623,131900,228654250,10710,10710,10710,10710,0
|
|
20230623,131800,228654250,10710,10710,10710,10710,0
|
|
20230623,131700,228654250,10710,10710,10710,10710,2
|
|
20230623,131600,228632830,10710,10710,10710,10710,100
|
|
20230623,131500,227561830,10710,10710,10710,10710,0
|
|
20230623,131400,227561830,10710,10710,10710,10710,0
|
|
20230623,131300,227561830,10710,10710,10710,10710,101
|
|
20230623,131200,226480120,10710,10710,10710,10710,6
|
|
20230623,131100,226415860,10710,10710,10710,10710,0
|
|
20230623,131000,226415860,10710,10710,10710,10710,0
|
|
20230623,130900,226415860,10710,10710,10710,10710,1
|
|
20230623,130800,226405150,10700,10700,10700,10700,130
|
|
20230623,130700,225014150,10710,10700,10710,10700,307
|
|
20230623,130600,221728250,10710,10710,10710,10710,150
|
|
20230623,130500,220121750,10710,10700,10710,10700,66
|
|
20230623,130400,219415140,10710,10710,10710,10710,1
|
|
20230623,130300,219404430,10690,10690,10690,10690,0
|
|
20230623,130200,219404430,10690,10690,10690,10690,0
|
|
20230623,130100,219404430,10690,10690,10690,10690,0
|
|
20230623,130000,219404430,10690,10690,10690,10690,70
|
|
20230623,125900,218656130,10690,10690,10690,10690,20
|
|
20230623,125800,218442330,10700,10700,10700,10700,0
|
|
20230623,125700,218442330,10700,10700,10700,10700,0
|
|
20230623,125600,218442330,10700,10700,10700,10700,0
|
|
20230623,125500,218442330,10700,10700,10700,10700,0
|
|
20230623,125400,218442330,10700,10700,10700,10700,165
|
|
20230623,125300,216676830,10710,10710,10710,10710,0
|
|
20230623,125200,216676830,10710,10710,10710,10710,0
|
|
20230623,125100,216676830,10710,10710,10710,10710,0
|
|
20230623,125000,216676830,10710,10710,10710,10710,0
|
|
20230623,124900,216676830,10710,10710,10710,10710,0
|
|
20230623,124800,216676830,10710,10710,10710,10710,0
|
|
20230623,124700,216676830,10710,10710,10710,10710,0
|
|
20230623,124600,216676830,10710,10700,10710,10700,30
|
|
20230623,124500,216355810,10710,10710,10710,10710,0
|
|
20230623,124400,216355810,10710,10710,10710,10710,51
|
|
20230623,124300,215809600,10710,10710,10710,10710,0
|
|
20230623,124200,215809600,10710,10710,10710,10710,0
|
|
20230623,124100,215809600,10710,10710,10710,10710,1
|
|
20230623,124000,215798890,10710,10710,10710,10710,0
|
|
20230623,123900,215798890,10710,10710,10710,10710,0
|
|
20230623,123800,215798890,10710,10710,10710,10710,104
|
|
20230623,123700,214685050,10710,10710,10710,10710,0
|
|
20230623,123600,214685050,10710,10710,10710,10710,0
|
|
20230623,123500,214685050,10710,10710,10710,10710,46
|
|
20230623,123400,214192390,10720,10720,10720,10720,0
|
|
20230623,123300,214192390,10720,10720,10720,10720,71
|
|
20230623,123200,213431270,10720,10720,10720,10720,303
|
|
20230623,123100,210183110,10720,10720,10720,10720,0
|
|
20230623,123000,210183110,10720,10720,10720,10720,0
|
|
20230623,122900,210183110,10720,10720,10720,10720,1
|
|
20230623,122800,210172390,10720,10720,10720,10720,0
|
|
20230623,122700,210172390,10720,10720,10720,10720,1
|
|
20230623,122600,210161670,10700,10730,10730,10700,402
|
|
20230623,122500,205860240,10730,10730,10730,10730,0
|
|
20230623,122400,205860240,10730,10730,10730,10730,0
|
|
20230623,122300,205860240,10730,10730,10730,10730,3
|
|
20230623,122200,205828050,10700,10700,10700,10700,0
|
|
20230623,122100,205828050,10700,10710,10710,10700,1002
|
|
20230623,122000,195106590,10700,10700,10700,10700,0
|
|
20230623,121900,195106590,10700,10700,10700,10700,0
|
|
20230623,121800,195106590,10700,10700,10700,10700,0
|
|
20230623,121700,195106590,10700,10700,10700,10700,0
|
|
20230623,121600,195106590,10700,10700,10700,10700,112
|
|
20230623,121500,193908190,10710,10710,10710,10710,100
|
|
20230623,121400,192837190,10740,10740,10740,10740,0
|
|
20230623,121300,192837190,10740,10740,10740,10740,0
|
|
20230623,121200,192837190,10740,10740,10740,10740,0
|
|
20230623,121100,192837190,10740,10740,10740,10740,0
|
|
20230623,121000,192837190,10740,10740,10740,10740,0
|
|
20230623,120900,192837190,10740,10710,10740,10710,40
|
|
20230623,120800,192407680,10710,10710,10710,10710,5
|
|
20230623,120700,192354130,10710,10710,10710,10710,0
|
|
20230623,120600,192354130,10710,10710,10710,10710,0
|
|
20230623,120500,192354130,10710,10710,10710,10710,0
|
|
20230623,120400,192354130,10710,10710,10710,10710,0
|
|
20230623,120300,192354130,10710,10710,10710,10710,0
|
|
20230623,120200,192354130,10710,10710,10710,10710,0
|
|
20230623,120100,192354130,10710,10710,10710,10710,0
|
|
20230623,120000,192354130,10710,10710,10710,10710,0
|
|
20230623,115900,192354130,10710,10710,10710,10710,0
|
|
20230623,115800,192354130,10710,10710,10710,10710,1
|
|
20230623,115700,192343420,10710,10710,10710,10710,0
|
|
20230623,115600,192343420,10710,10710,10710,10710,10
|
|
20230623,115500,192236320,10710,10690,10710,10690,2
|
|
20230623,115400,192214920,10700,10700,10700,10700,0
|
|
20230623,115300,192214920,10700,10700,10700,10700,0
|
|
20230623,115200,192214920,10700,10700,10700,10700,93
|
|
20230623,115100,191219820,10690,10690,10690,10690,0
|
|
20230623,115000,191219820,10690,10690,10690,10690,0
|
|
20230623,114900,191219820,10690,10690,10690,10690,110
|
|
20230623,114800,190043920,10690,10690,10690,10690,0
|
|
20230623,114700,190043920,10690,10690,10690,10690,0
|
|
20230623,114600,190043920,10690,10690,10690,10690,0
|
|
20230623,114500,190043920,10690,10690,10690,10690,3
|
|
20230623,114400,190011850,10690,10690,10690,10690,1
|
|
20230623,114300,190001160,10680,10680,10680,10680,200
|
|
20230623,114200,187865160,10670,10670,10670,10670,0
|
|
20230623,114100,187865160,10670,10670,10670,10670,0
|
|
20230623,114000,187865160,10670,10670,10670,10670,0
|
|
20230623,113900,187865160,10670,10670,10670,10670,0
|
|
20230623,113800,187865160,10670,10670,10670,10670,0
|
|
20230623,113700,187865160,10670,10670,10670,10670,0
|
|
20230623,113600,187865160,10670,10670,10670,10670,0
|
|
20230623,113500,187865160,10670,10670,10670,10670,0
|
|
20230623,113400,187865160,10670,10670,10670,10670,0
|
|
20230623,113300,187865160,10670,10670,10670,10670,0
|
|
20230623,113200,187865160,10670,10670,10670,10670,0
|
|
20230623,113100,187865160,10670,10670,10670,10670,34
|
|
20230623,113000,187502380,10670,10670,10670,10670,0
|
|
20230623,112900,187502380,10670,10670,10670,10670,5
|
|
20230623,112800,187449030,10660,10660,10660,10660,0
|
|
20230623,112700,187449030,10660,10660,10660,10660,0
|
|
20230623,112600,187449030,10660,10660,10660,10660,0
|
|
20230623,112500,187449030,10660,10660,10660,10660,0
|
|
20230623,112400,187449030,10660,10660,10660,10660,1
|
|
20230623,112300,187438370,10660,10660,10660,10660,0
|
|
20230623,112200,187438370,10660,10660,10660,10660,0
|
|
20230623,112100,187438370,10660,10660,10660,10660,0
|
|
20230623,112000,187438370,10660,10660,10660,10660,5
|
|
20230623,111900,187385070,10660,10660,10660,10660,0
|
|
20230623,111800,187385070,10660,10660,10660,10660,0
|
|
20230623,111700,187385070,10660,10660,10660,10660,155
|
|
20230623,111600,185732770,10660,10660,10660,10660,0
|
|
20230623,111500,185732770,10660,10660,10660,10660,0
|
|
20230623,111400,185732770,10660,10660,10660,10660,1
|
|
20230623,111300,185722110,10660,10670,10670,10660,31
|
|
20230623,111200,185391640,10670,10670,10670,10670,0
|
|
20230623,111100,185391640,10670,10670,10670,10670,0
|
|
20230623,111000,185391640,10670,10670,10670,10670,1
|
|
20230623,110900,185380970,10660,10660,10660,10660,30
|
|
20230623,110800,185061170,10660,10660,10660,10660,0
|
|
20230623,110700,185061170,10660,10660,10660,10660,150
|
|
20230623,110600,183462170,10650,10650,10650,10650,0
|
|
20230623,110500,183462170,10650,10650,10650,10650,0
|
|
20230623,110400,183462170,10650,10650,10650,10650,0
|
|
20230623,110300,183462170,10650,10650,10650,10650,0
|
|
20230623,110200,183462170,10650,10650,10650,10650,0
|
|
20230623,110100,183462170,10650,10650,10650,10650,0
|
|
20230623,110000,183462170,10650,10650,10650,10650,0
|
|
20230623,105900,183462170,10650,10650,10650,10650,0
|
|
20230623,105800,183462170,10650,10650,10650,10650,0
|
|
20230623,105700,183462170,10650,10650,10650,10650,0
|
|
20230623,105600,183462170,10650,10650,10650,10650,0
|
|
20230623,105500,183462170,10650,10660,10660,10650,19
|
|
20230623,105400,183259780,10680,10680,10680,10680,5
|
|
20230623,105300,183206380,10680,10680,10680,10680,0
|
|
20230623,105200,183206380,10680,10680,10680,10680,0
|
|
20230623,105100,183206380,10680,10680,10680,10680,4
|
|
20230623,105000,183163660,10680,10680,10680,10680,1
|
|
20230623,104900,183152980,10690,10690,10690,10680,91
|
|
20230623,104800,182181010,10680,10680,10680,10680,0
|
|
20230623,104700,182181010,10680,10680,10680,10680,0
|
|
20230623,104600,182181010,10680,10680,10680,10680,0
|
|
20230623,104500,182181010,10680,10680,10680,10680,0
|
|
20230623,104400,182181010,10680,10680,10680,10680,468
|
|
20230623,104300,177182770,10680,10680,10680,10680,1
|
|
20230623,104200,177172090,10680,10670,10680,10670,365
|
|
20230623,104100,173273900,10670,10670,10670,10670,33
|
|
20230623,104000,172921790,10670,10670,10670,10670,20
|
|
20230623,103900,172708390,10670,10670,10670,10670,371
|
|
20230623,103800,168749820,10670,10660,10670,10660,539
|
|
20230623,103700,162998780,10660,10660,10660,10660,5
|
|
20230623,103600,162945480,10660,10660,10660,10660,0
|
|
20230623,103500,162945480,10660,10660,10660,10660,0
|
|
20230623,103400,162945480,10660,10660,10660,10660,0
|
|
20230623,103300,162945480,10660,10660,10660,10660,469
|
|
20230623,103200,157945940,10660,10660,10660,10660,0
|
|
20230623,103100,157945940,10660,10660,10660,10660,0
|
|
20230623,103000,157945940,10660,10660,10660,10660,2
|
|
20230623,102900,157924620,10640,10640,10640,10640,30
|
|
20230623,102800,157605420,10640,10640,10640,10640,0
|
|
20230623,102700,157605420,10640,10640,10640,10640,0
|
|
20230623,102600,157605420,10640,10640,10640,10640,0
|
|
20230623,102500,157605420,10640,10640,10640,10640,0
|
|
20230623,102400,157605420,10640,10640,10640,10640,0
|
|
20230623,102300,157605420,10640,10660,10660,10640,15
|
|
20230623,102200,157445720,10640,10640,10640,10640,0
|
|
20230623,102100,157445720,10640,10640,10640,10640,1
|
|
20230623,102000,157435080,10650,10650,10650,10650,148
|
|
20230623,101900,155858880,10650,10650,10650,10650,0
|
|
20230623,101800,155858880,10650,10650,10650,10650,5
|
|
20230623,101700,155805630,10660,10660,10660,10660,100
|
|
20230623,101600,154739630,10660,10660,10660,10660,5
|
|
20230623,101500,154686330,10650,10650,10650,10650,0
|
|
20230623,101400,154686330,10650,10650,10650,10650,1
|
|
20230623,101300,154675680,10650,10650,10650,10650,21
|
|
20230623,101200,154452030,10650,10650,10650,10650,3
|
|
20230623,101100,154420080,10650,10660,10660,10650,17
|
|
20230623,101000,154238920,10660,10660,10660,10660,89
|
|
20230623,100900,153290180,10650,10650,10650,10650,76
|
|
20230623,100800,152480780,10640,10640,10640,10640,8
|
|
20230623,100700,152395660,10640,10640,10640,10640,0
|
|
20230623,100600,152395660,10640,10640,10640,10640,0
|
|
20230623,100500,152395660,10640,10640,10640,10640,1
|
|
20230623,100400,152385020,10640,10640,10640,10640,5
|
|
20230623,100300,152331820,10640,10640,10640,10640,5
|
|
20230623,100200,152278620,10640,10640,10640,10640,1
|
|
20230623,100100,152267980,10640,10640,10640,10640,0
|
|
20230623,100000,152267980,10640,10640,10640,10640,0
|
|
20230623,095900,152267980,10640,10620,10640,10620,10
|
|
20230623,095800,152161740,10620,10620,10620,10620,7
|
|
20230623,095700,152087400,10620,10620,10620,10620,207
|
|
20230623,095600,149889060,10610,10610,10610,10610,0
|
|
20230623,095500,149889060,10610,10610,10610,10610,1
|
|
20230623,095400,149878450,10610,10610,10610,10610,0
|
|
20230623,095300,149878450,10610,10610,10610,10610,496
|
|
20230623,095200,144615890,10600,10600,10600,10600,200
|
|
20230623,095100,142495890,10600,10610,10610,10600,300
|
|
20230623,095000,139314330,10610,10620,10620,10610,400
|
|
20230623,094900,135068900,10620,10640,10640,10620,400
|
|
20230623,094800,130817990,10640,10640,10640,10640,5
|
|
20230623,094700,130764790,10650,10650,10650,10650,0
|
|
20230623,094600,130764790,10650,10650,10650,10650,4
|
|
20230623,094500,130722190,10630,10630,10630,10630,5
|
|
20230623,094400,130669040,10630,10640,10640,10630,1083
|
|
20230623,094300,119151140,10650,10650,10650,10650,0
|
|
20230623,094200,119151140,10650,10640,10650,10640,103
|
|
20230623,094100,118054290,10640,10640,10640,10640,0
|
|
20230623,094000,118054290,10640,10640,10640,10640,0
|
|
20230623,093900,118054290,10640,10650,10650,10640,8
|
|
20230623,093800,117969140,10650,10650,10650,10650,0
|
|
20230623,093700,117969140,10650,10650,10650,10650,0
|
|
20230623,093600,117969140,10650,10650,10650,10650,849
|
|
20230623,093500,108927290,10650,10660,10660,10650,328
|
|
20230623,093400,105432040,10670,10670,10670,10670,2
|
|
20230623,093300,105410700,10660,10660,10660,10660,0
|
|
20230623,093200,105410700,10660,10660,10660,10660,5
|
|
20230623,093100,105357400,10650,10650,10660,10650,13
|
|
20230623,093000,105218920,10670,10660,10670,10650,262
|
|
20230623,092900,102424300,10660,10660,10660,10660,0
|
|
20230623,092800,102424300,10660,10670,10670,10660,191
|
|
20230623,092700,100386690,10660,10660,10660,10660,37
|
|
20230623,092600,99992270,10670,10670,10670,10670,889
|
|
20230623,092500,90506640,10670,10670,10670,10660,504
|
|
20230623,092400,85129400,10670,10670,10670,10670,67
|
|
20230623,092300,84414510,10670,10700,10700,10660,4907
|
|
20230623,092200,32056130,10710,10740,10740,10710,39
|
|
20230623,092100,31638380,10740,10770,10770,10740,234
|
|
20230623,092000,29124110,10770,10770,10770,10770,500
|
|
20230623,091900,23739110,10770,10770,10770,10770,0
|
|
20230623,091800,23739110,10770,10770,10770,10770,0
|
|
20230623,091700,23739110,10770,10770,10770,10770,0
|
|
20230623,091600,23739110,10770,10770,10770,10740,25
|
|
20230623,091500,23470090,10750,10750,10750,10750,218
|
|
20230623,091400,21126590,10770,10770,10770,10770,0
|
|
20230623,091300,21126590,10770,10770,10770,10770,0
|
|
20230623,091200,21126590,10770,10770,10770,10770,0
|
|
20230623,091100,21126590,10770,10770,10770,10770,522
|
|
20230623,091000,15504650,10780,10780,10780,10780,278
|
|
20230623,090900,12507810,10780,10780,10780,10780,0
|
|
20230623,090800,12507810,10780,10780,10780,10780,1
|
|
20230623,090700,12497030,10770,10770,10770,10770,30
|
|
20230623,090600,12173930,10770,10780,10780,10770,53
|
|
20230623,090500,11603090,10780,10780,10780,10780,2
|
|
20230623,090400,11581530,10780,10770,10780,10770,226
|
|
20230623,090300,9147500,10770,10810,10810,10770,183
|
|
20230623,090200,7170540,10810,10780,10810,10780,258
|
|
20230623,090100,4389120,10780,10790,10800,10780,384
|
|
20230623,090000,248400,10800,10820,10820,10800,21
|