663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200000,457390760,10150,10150,10150,10150,801
|
|
20230623,195900,457390760,10150,10150,10150,10150,0
|
|
20230623,195800,457390760,10150,10150,10150,10150,0
|
|
20230623,195700,457390760,10150,10150,10150,10150,0
|
|
20230623,195600,457390760,10150,10150,10150,10150,0
|
|
20230623,195500,457390760,10150,10150,10150,10150,0
|
|
20230623,195400,457390760,10150,10150,10150,10150,0
|
|
20230623,195300,457390760,10150,10150,10150,10150,0
|
|
20230623,195200,457390760,10150,10150,10150,10150,0
|
|
20230623,195100,457390760,10150,10150,10150,10150,0
|
|
20230623,195000,457390760,10150,10150,10150,10150,0
|
|
20230623,194900,457390760,10150,10150,10150,10150,0
|
|
20230623,194800,457390760,10150,10150,10150,10150,0
|
|
20230623,194700,457390760,10150,10150,10150,10150,0
|
|
20230623,194600,457390760,10150,10150,10150,10150,0
|
|
20230623,194500,457390760,10150,10150,10150,10150,0
|
|
20230623,194400,457390760,10150,10150,10150,10150,0
|
|
20230623,194300,457390760,10150,10150,10150,10150,0
|
|
20230623,194200,457390760,10150,10150,10150,10150,0
|
|
20230623,194100,457390760,10150,10150,10150,10150,0
|
|
20230623,194000,457390760,10150,10150,10150,10150,0
|
|
20230623,193900,457390760,10150,10150,10150,10150,0
|
|
20230623,193800,457390760,10150,10150,10150,10150,0
|
|
20230623,193700,457390760,10150,10150,10150,10150,0
|
|
20230623,193600,457390760,10150,10150,10150,10150,0
|
|
20230623,193500,457390760,10150,10150,10150,10150,0
|
|
20230623,193400,457390760,10150,10150,10150,10150,0
|
|
20230623,193300,457390760,10150,10150,10150,10150,0
|
|
20230623,193200,457390760,10150,10150,10150,10150,0
|
|
20230623,193100,457390760,10150,10150,10150,10150,0
|
|
20230623,193000,457390760,10150,10150,10150,10150,801
|
|
20230623,192900,457390760,10150,10150,10150,10150,0
|
|
20230623,192800,457390760,10150,10150,10150,10150,0
|
|
20230623,192700,457390760,10150,10150,10150,10150,0
|
|
20230623,192600,457390760,10150,10150,10150,10150,0
|
|
20230623,192500,457390760,10150,10150,10150,10150,0
|
|
20230623,192400,457390760,10150,10150,10150,10150,0
|
|
20230623,192300,457390760,10150,10150,10150,10150,0
|
|
20230623,192200,457390760,10150,10150,10150,10150,0
|
|
20230623,192100,457390760,10150,10150,10150,10150,0
|
|
20230623,192000,457390760,10150,10150,10150,10150,0
|
|
20230623,191900,457390760,10150,10150,10150,10150,0
|
|
20230623,191800,457390760,10150,10150,10150,10150,0
|
|
20230623,191700,457390760,10150,10150,10150,10150,0
|
|
20230623,191600,457390760,10150,10150,10150,10150,0
|
|
20230623,191500,457390760,10150,10150,10150,10150,0
|
|
20230623,191400,457390760,10150,10150,10150,10150,0
|
|
20230623,191300,457390760,10150,10150,10150,10150,0
|
|
20230623,191200,457390760,10150,10150,10150,10150,0
|
|
20230623,191100,457390760,10150,10150,10150,10150,0
|
|
20230623,191000,457390760,10150,10150,10150,10150,0
|
|
20230623,190900,457390760,10150,10150,10150,10150,0
|
|
20230623,190800,457390760,10150,10150,10150,10150,0
|
|
20230623,190700,457390760,10150,10150,10150,10150,0
|
|
20230623,190600,457390760,10150,10150,10150,10150,0
|
|
20230623,190500,457390760,10150,10150,10150,10150,0
|
|
20230623,190400,457390760,10150,10150,10150,10150,0
|
|
20230623,190300,457390760,10150,10150,10150,10150,0
|
|
20230623,190200,457390760,10150,10150,10150,10150,0
|
|
20230623,190100,457390760,10150,10150,10150,10150,0
|
|
20230623,190000,457390760,10150,10150,10150,10150,801
|
|
20230623,185900,457390760,10150,10150,10150,10150,0
|
|
20230623,185800,457390760,10150,10150,10150,10150,0
|
|
20230623,185700,457390760,10150,10150,10150,10150,0
|
|
20230623,185600,457390760,10150,10150,10150,10150,0
|
|
20230623,185500,457390760,10150,10150,10150,10150,0
|
|
20230623,185400,457390760,10150,10150,10150,10150,0
|
|
20230623,185300,457390760,10150,10150,10150,10150,0
|
|
20230623,185200,457390760,10150,10150,10150,10150,0
|
|
20230623,185100,457390760,10150,10150,10150,10150,0
|
|
20230623,185000,457390760,10150,10150,10150,10150,0
|
|
20230623,184900,457390760,10150,10150,10150,10150,0
|
|
20230623,184800,457390760,10150,10150,10150,10150,0
|
|
20230623,184700,457390760,10150,10150,10150,10150,0
|
|
20230623,184600,457390760,10150,10150,10150,10150,0
|
|
20230623,184500,457390760,10150,10150,10150,10150,0
|
|
20230623,184400,457390760,10150,10150,10150,10150,0
|
|
20230623,184300,457390760,10150,10150,10150,10150,0
|
|
20230623,184200,457390760,10150,10150,10150,10150,0
|
|
20230623,184100,457390760,10150,10150,10150,10150,0
|
|
20230623,184000,457390760,10150,10150,10150,10150,0
|
|
20230623,183900,457390760,10150,10150,10150,10150,0
|
|
20230623,183800,457390760,10150,10150,10150,10150,0
|
|
20230623,183700,457390760,10150,10150,10150,10150,0
|
|
20230623,183600,457390760,10150,10150,10150,10150,0
|
|
20230623,183500,457390760,10150,10150,10150,10150,0
|
|
20230623,183400,457390760,10150,10150,10150,10150,0
|
|
20230623,183300,457390760,10150,10150,10150,10150,0
|
|
20230623,183200,457390760,10150,10150,10150,10150,0
|
|
20230623,183100,457390760,10150,10150,10150,10150,0
|
|
20230623,183000,457390760,10150,10150,10150,10150,801
|
|
20230623,182900,457390760,10150,10150,10150,10150,0
|
|
20230623,182800,457390760,10150,10150,10150,10150,0
|
|
20230623,182700,457390760,10150,10150,10150,10150,0
|
|
20230623,182600,457390760,10150,10150,10150,10150,0
|
|
20230623,182500,457390760,10150,10150,10150,10150,0
|
|
20230623,182400,457390760,10150,10150,10150,10150,0
|
|
20230623,182300,457390760,10150,10150,10150,10150,0
|
|
20230623,182200,457390760,10150,10150,10150,10150,0
|
|
20230623,182100,457390760,10150,10150,10150,10150,0
|
|
20230623,182000,457390760,10150,10150,10150,10150,0
|
|
20230623,181900,457390760,10150,10150,10150,10150,0
|
|
20230623,181800,457390760,10150,10150,10150,10150,0
|
|
20230623,181700,457390760,10150,10150,10150,10150,0
|
|
20230623,181600,457390760,10150,10150,10150,10150,0
|
|
20230623,181500,457390760,10150,10150,10150,10150,0
|
|
20230623,181400,457390760,10150,10150,10150,10150,0
|
|
20230623,181300,457390760,10150,10150,10150,10150,0
|
|
20230623,181200,457390760,10150,10150,10150,10150,0
|
|
20230623,181100,457390760,10150,10150,10150,10150,0
|
|
20230623,181000,457390760,10150,10150,10150,10150,0
|
|
20230623,180900,457390760,10150,10150,10150,10150,0
|
|
20230623,180800,457390760,10150,10150,10150,10150,0
|
|
20230623,180700,457390760,10150,10150,10150,10150,0
|
|
20230623,180600,457390760,10150,10150,10150,10150,0
|
|
20230623,180500,457390760,10150,10150,10150,10150,0
|
|
20230623,180400,457390760,10150,10150,10150,10150,0
|
|
20230623,180300,457390760,10150,10150,10150,10150,0
|
|
20230623,180200,457390760,10150,10150,10150,10150,0
|
|
20230623,180100,457390760,10150,10150,10150,10150,0
|
|
20230623,180000,457390760,10150,10150,10150,10150,801
|
|
20230623,175900,457390760,10150,10150,10150,10150,0
|
|
20230623,175800,457390760,10150,10150,10150,10150,0
|
|
20230623,175700,457390760,10150,10150,10150,10150,0
|
|
20230623,175600,457390760,10150,10150,10150,10150,0
|
|
20230623,175500,457390760,10150,10150,10150,10150,0
|
|
20230623,175400,457390760,10150,10150,10150,10150,0
|
|
20230623,175300,457390760,10150,10150,10150,10150,0
|
|
20230623,175200,457390760,10150,10150,10150,10150,0
|
|
20230623,175100,457390760,10150,10150,10150,10150,0
|
|
20230623,175000,457390760,10150,10150,10150,10150,0
|
|
20230623,174900,457390760,10150,10150,10150,10150,0
|
|
20230623,174800,457390760,10150,10150,10150,10150,0
|
|
20230623,174700,457390760,10150,10150,10150,10150,0
|
|
20230623,174600,457390760,10150,10150,10150,10150,0
|
|
20230623,174500,457390760,10150,10150,10150,10150,0
|
|
20230623,174400,457390760,10150,10150,10150,10150,0
|
|
20230623,174300,457390760,10150,10150,10150,10150,0
|
|
20230623,174200,457390760,10150,10150,10150,10150,0
|
|
20230623,174100,457390760,10150,10150,10150,10150,0
|
|
20230623,174000,457390760,10150,10150,10150,10150,0
|
|
20230623,173900,457390760,10150,10150,10150,10150,0
|
|
20230623,173800,457390760,10150,10150,10150,10150,0
|
|
20230623,173700,457390760,10150,10150,10150,10150,0
|
|
20230623,173600,457390760,10150,10150,10150,10150,0
|
|
20230623,173500,457390760,10150,10150,10150,10150,0
|
|
20230623,173400,457390760,10150,10150,10150,10150,0
|
|
20230623,173300,457390760,10150,10150,10150,10150,0
|
|
20230623,173200,457390760,10150,10150,10150,10150,0
|
|
20230623,173100,457390760,10150,10150,10150,10150,0
|
|
20230623,173000,457390760,10150,10150,10150,10150,801
|
|
20230623,172900,457390760,10150,10150,10150,10150,0
|
|
20230623,172800,457390760,10150,10150,10150,10150,0
|
|
20230623,172700,457390760,10150,10150,10150,10150,0
|
|
20230623,172600,457390760,10150,10150,10150,10150,0
|
|
20230623,172500,457390760,10150,10150,10150,10150,0
|
|
20230623,172400,457390760,10150,10150,10150,10150,0
|
|
20230623,172300,457390760,10150,10150,10150,10150,0
|
|
20230623,172200,457390760,10150,10150,10150,10150,0
|
|
20230623,172100,457390760,10150,10150,10150,10150,0
|
|
20230623,172000,457390760,10150,10150,10150,10150,0
|
|
20230623,171900,457390760,10150,10150,10150,10150,0
|
|
20230623,171800,457390760,10150,10150,10150,10150,0
|
|
20230623,171700,457390760,10150,10150,10150,10150,0
|
|
20230623,171600,457390760,10150,10150,10150,10150,0
|
|
20230623,171500,457390760,10150,10150,10150,10150,0
|
|
20230623,171400,457390760,10150,10150,10150,10150,0
|
|
20230623,171300,457390760,10150,10150,10150,10150,0
|
|
20230623,171200,457390760,10150,10150,10150,10150,0
|
|
20230623,171100,457390760,10150,10150,10150,10150,0
|
|
20230623,171000,457390760,10150,10150,10150,10150,0
|
|
20230623,170900,457390760,10150,10150,10150,10150,0
|
|
20230623,170800,457390760,10150,10150,10150,10150,0
|
|
20230623,170700,457390760,10150,10150,10150,10150,0
|
|
20230623,170600,457390760,10150,10150,10150,10150,0
|
|
20230623,170500,457390760,10150,10150,10150,10150,0
|
|
20230623,170400,457390760,10150,10150,10150,10150,0
|
|
20230623,170300,457390760,10150,10150,10150,10150,0
|
|
20230623,170200,457390760,10150,10150,10150,10150,0
|
|
20230623,170100,457390760,10150,10150,10150,10150,0
|
|
20230623,170000,457390760,10150,10150,10150,10150,801
|
|
20230623,165900,457390760,10150,10150,10150,10150,0
|
|
20230623,165800,457390760,10150,10150,10150,10150,0
|
|
20230623,165700,457390760,10150,10150,10150,10150,0
|
|
20230623,165600,457390760,10150,10150,10150,10150,0
|
|
20230623,165500,457390760,10150,10150,10150,10150,0
|
|
20230623,165400,457390760,10150,10150,10150,10150,0
|
|
20230623,165300,457390760,10150,10150,10150,10150,0
|
|
20230623,165200,457390760,10150,10150,10150,10150,0
|
|
20230623,165100,457390760,10150,10150,10150,10150,0
|
|
20230623,165000,457390760,10150,10150,10150,10150,0
|
|
20230623,164900,457390760,10150,10150,10150,10150,0
|
|
20230623,164800,457390760,10150,10150,10150,10150,0
|
|
20230623,164700,457390760,10150,10150,10150,10150,0
|
|
20230623,164600,457390760,10150,10150,10150,10150,0
|
|
20230623,164500,457390760,10150,10150,10150,10150,0
|
|
20230623,164400,457390760,10150,10150,10150,10150,0
|
|
20230623,164300,457390760,10150,10150,10150,10150,0
|
|
20230623,164200,457390760,10150,10150,10150,10150,0
|
|
20230623,164100,457390760,10150,10150,10150,10150,0
|
|
20230623,164000,457390760,10150,10150,10150,10150,0
|
|
20230623,163900,457390760,10150,10150,10150,10150,0
|
|
20230623,163800,457390760,10150,10150,10150,10150,0
|
|
20230623,163700,457390760,10150,10150,10150,10150,0
|
|
20230623,163600,457390760,10150,10150,10150,10150,0
|
|
20230623,163500,457390760,10150,10150,10150,10150,0
|
|
20230623,163400,457390760,10150,10150,10150,10150,0
|
|
20230623,163300,457390760,10150,10150,10150,10150,0
|
|
20230623,163200,457390760,10150,10150,10150,10150,0
|
|
20230623,163100,457390760,10150,10150,10150,10150,0
|
|
20230623,163000,457390760,10150,10150,10150,10150,801
|
|
20230623,162900,457390760,10150,10150,10150,10150,0
|
|
20230623,162800,457390760,10150,10150,10150,10150,0
|
|
20230623,162700,457390760,10150,10150,10150,10150,0
|
|
20230623,162600,457390760,10150,10150,10150,10150,0
|
|
20230623,162500,457390760,10150,10150,10150,10150,0
|
|
20230623,162400,457390760,10150,10150,10150,10150,0
|
|
20230623,162300,457390760,10150,10150,10150,10150,0
|
|
20230623,162200,457390760,10150,10150,10150,10150,0
|
|
20230623,162100,457390760,10150,10150,10150,10150,0
|
|
20230623,162000,457390760,10150,10150,10150,10150,0
|
|
20230623,161900,457390760,10150,10150,10150,10150,0
|
|
20230623,161800,457390760,10150,10150,10150,10150,0
|
|
20230623,161700,457390760,10150,10150,10150,10150,0
|
|
20230623,161600,457390760,10150,10150,10150,10150,0
|
|
20230623,161500,457390760,10150,10150,10150,10150,0
|
|
20230623,161400,457390760,10150,10150,10150,10150,0
|
|
20230623,161300,457390760,10150,10150,10150,10150,0
|
|
20230623,161200,457390760,10150,10150,10150,10150,0
|
|
20230623,161100,457390760,10150,10150,10150,10150,0
|
|
20230623,161000,457390760,10150,10150,10150,10150,0
|
|
20230623,160900,457390760,10150,10150,10150,10150,0
|
|
20230623,160800,457390760,10150,10150,10150,10150,0
|
|
20230623,160700,457390760,10150,10150,10150,10150,0
|
|
20230623,160600,457390760,10150,10150,10150,10150,0
|
|
20230623,160500,457390760,10150,10150,10150,10150,0
|
|
20230623,160400,457390760,10150,10150,10150,10150,0
|
|
20230623,160300,457390760,10150,10150,10150,10150,0
|
|
20230623,160200,457390760,10150,10150,10150,10150,0
|
|
20230623,160100,457390760,10150,10150,10150,10150,0
|
|
20230623,160000,457390760,10150,10150,10150,10150,801
|
|
20230623,155900,457390760,10150,10150,10150,10150,0
|
|
20230623,155800,457390760,10150,10150,10150,10150,0
|
|
20230623,155700,457390760,10150,10150,10150,10150,0
|
|
20230623,155600,457390760,10150,10150,10150,10150,0
|
|
20230623,155500,457390760,10150,10150,10150,10150,0
|
|
20230623,155400,457390760,10150,10150,10150,10150,0
|
|
20230623,155300,457390760,10150,10150,10150,10150,0
|
|
20230623,155200,457390760,10150,10150,10150,10150,0
|
|
20230623,155100,457390760,10150,10150,10150,10150,0
|
|
20230623,155000,457390760,10150,10150,10150,10150,0
|
|
20230623,154900,457390760,10150,10150,10150,10150,0
|
|
20230623,154800,457390760,10150,10150,10150,10150,0
|
|
20230623,154700,457390760,10150,10150,10150,10150,0
|
|
20230623,154600,457390760,10150,10150,10150,10150,0
|
|
20230623,154500,457390760,10150,10150,10150,10150,0
|
|
20230623,154400,457390760,10150,10150,10150,10150,0
|
|
20230623,154300,457390760,10150,10150,10150,10150,0
|
|
20230623,154200,457390760,10150,10150,10150,10150,0
|
|
20230623,154100,457390760,10150,10150,10150,10150,0
|
|
20230623,154000,457390760,10150,10150,10150,10150,0
|
|
20230623,153900,457390760,10150,10150,10150,10150,0
|
|
20230623,153800,457390760,10150,10150,10150,10150,0
|
|
20230623,153700,457390760,10150,10150,10150,10150,0
|
|
20230623,153600,457390760,10150,10150,10150,10150,0
|
|
20230623,153500,457390760,10150,10150,10150,10150,0
|
|
20230623,153400,457390760,10150,10150,10150,10150,0
|
|
20230623,153300,457390760,10150,10150,10150,10150,0
|
|
20230623,153200,457390760,10150,10150,10150,10150,0
|
|
20230623,153100,457390760,10150,10150,10150,10150,0
|
|
20230623,153000,457390760,10150,10150,10150,10150,1602
|
|
20230623,152900,449260610,10150,10150,10150,10150,0
|
|
20230623,152800,449260610,10150,10150,10150,10150,0
|
|
20230623,152700,449260610,10150,10150,10150,10150,0
|
|
20230623,152600,449260610,10150,10150,10150,10150,0
|
|
20230623,152500,449260610,10150,10150,10150,10150,0
|
|
20230623,152400,449260610,10150,10150,10150,10150,0
|
|
20230623,152300,449260610,10150,10150,10150,10150,0
|
|
20230623,152200,449260610,10150,10150,10150,10150,0
|
|
20230623,152100,449260610,10150,10150,10150,10150,0
|
|
20230623,152000,449260610,10150,10150,10150,10150,0
|
|
20230623,151900,449260610,10150,10160,10180,10150,333
|
|
20230623,151800,445873910,10180,10170,10180,10160,83
|
|
20230623,151700,445029750,10160,10160,10170,10160,21
|
|
20230623,151600,444816260,10160,10160,10170,10160,37
|
|
20230623,151500,444440110,10160,10160,10170,10160,82
|
|
20230623,151400,443606980,10160,10180,10180,10160,155
|
|
20230623,151300,442029300,10180,10180,10190,10180,18
|
|
20230623,151200,441845920,10190,10180,10190,10180,14
|
|
20230623,151100,441703280,10190,10180,10190,10180,30
|
|
20230623,151000,441397610,10180,10180,10180,10180,34
|
|
20230623,150900,441051490,10180,10190,10190,10180,57
|
|
20230623,150800,440470730,10180,10180,10190,10180,160
|
|
20230623,150700,438840430,10160,10160,10160,10160,1
|
|
20230623,150600,438830270,10160,10160,10160,10160,0
|
|
20230623,150500,438830270,10160,10160,10160,10160,38
|
|
20230623,150400,438444190,10170,10180,10180,10170,12
|
|
20230623,150300,438322130,10180,10130,10180,10130,424
|
|
20230623,150200,434022400,10110,10110,10110,10110,401
|
|
20230623,150100,429968290,10080,10160,10160,10070,2502
|
|
20230623,150000,404641540,10160,10170,10170,10160,143
|
|
20230623,145900,403188270,10170,10170,10170,10170,0
|
|
20230623,145800,403188270,10170,10170,10170,10170,88
|
|
20230623,145700,402293310,10180,10180,10180,10180,0
|
|
20230623,145600,402293310,10180,10180,10180,10180,100
|
|
20230623,145500,401275310,10180,10180,10180,10180,71
|
|
20230623,145400,400552530,10160,10160,10160,10160,0
|
|
20230623,145300,400552530,10160,10160,10160,10160,0
|
|
20230623,145200,400552530,10160,10170,10170,10160,50
|
|
20230623,145100,400044170,10150,10150,10150,10150,0
|
|
20230623,145000,400044170,10150,10150,10150,10150,0
|
|
20230623,144900,400044170,10150,10170,10170,10150,591
|
|
20230623,144800,394042110,10170,10190,10190,10170,876
|
|
20230623,144700,385126880,10190,10190,10190,10190,33
|
|
20230623,144600,384790610,10200,10200,10200,10200,586
|
|
20230623,144500,378813410,10210,10210,10210,10210,0
|
|
20230623,144400,378813410,10210,10210,10210,10210,0
|
|
20230623,144300,378813410,10210,10220,10220,10210,503
|
|
20230623,144200,373676850,10210,10210,10210,10210,0
|
|
20230623,144100,373676850,10210,10210,10210,10210,0
|
|
20230623,144000,373676850,10210,10210,10210,10210,48
|
|
20230623,143900,373186770,10240,10240,10240,10240,0
|
|
20230623,143800,373186770,10240,10240,10240,10240,65
|
|
20230623,143700,372521170,10210,10210,10210,10210,0
|
|
20230623,143600,372521170,10210,10210,10210,10210,0
|
|
20230623,143500,372521170,10210,10250,10270,10210,1166
|
|
20230623,143400,360583000,10200,10200,10200,10200,0
|
|
20230623,143300,360583000,10200,10200,10200,10200,0
|
|
20230623,143200,360583000,10200,10200,10200,10200,0
|
|
20230623,143100,360583000,10200,10200,10200,10200,0
|
|
20230623,143000,360583000,10200,10200,10200,10200,150
|
|
20230623,142900,359053000,10200,10200,10200,10200,0
|
|
20230623,142800,359053000,10200,10200,10200,10200,0
|
|
20230623,142700,359053000,10200,10200,10200,10200,0
|
|
20230623,142600,359053000,10200,10200,10200,10200,0
|
|
20230623,142500,359053000,10200,10210,10210,10200,271
|
|
20230623,142400,356288790,10210,10220,10220,10210,305
|
|
20230623,142300,353173240,10250,10250,10250,10250,54
|
|
20230623,142200,352619740,10250,10250,10250,10250,0
|
|
20230623,142100,352619740,10250,10250,10250,10250,0
|
|
20230623,142000,352619740,10250,10230,10250,10230,101
|
|
20230623,141900,351585090,10240,10250,10250,10240,20
|
|
20230623,141800,351380280,10250,10250,10270,10250,208
|
|
20230623,141700,349248080,10250,10250,10250,10250,12
|
|
20230623,141600,349125080,10240,10240,10240,10240,0
|
|
20230623,141500,349125080,10240,10240,10240,10240,7
|
|
20230623,141400,349053400,10240,10240,10240,10240,56
|
|
20230623,141300,348479960,10240,10240,10240,10240,0
|
|
20230623,141200,348479960,10240,10240,10240,10240,1
|
|
20230623,141100,348469720,10240,10230,10240,10230,20
|
|
20230623,141000,348264930,10230,10230,10230,10230,1
|
|
20230623,140900,348254700,10240,10240,10240,10240,28
|
|
20230623,140800,347967980,10240,10240,10240,10240,27
|
|
20230623,140700,347691500,10230,10230,10230,10230,38
|
|
20230623,140600,347302760,10230,10250,10250,10230,2
|
|
20230623,140500,347282280,10230,10230,10230,10230,51
|
|
20230623,140400,346760550,10250,10250,10250,10250,0
|
|
20230623,140300,346760550,10250,10240,10250,10240,77
|
|
20230623,140200,345972060,10230,10230,10230,10230,0
|
|
20230623,140100,345972060,10230,10230,10230,10230,61
|
|
20230623,140000,345348030,10240,10240,10240,10240,65
|
|
20230623,135900,344682430,10240,10280,10280,10240,45
|
|
20230623,135800,344221170,10300,10230,10300,10230,427
|
|
20230623,135700,339844480,10230,10240,10240,10230,25
|
|
20230623,135600,339588700,10230,10230,10230,10230,76
|
|
20230623,135500,338811220,10230,10240,10240,10230,17
|
|
20230623,135400,338637190,10240,10240,10240,10240,0
|
|
20230623,135300,338637190,10240,10240,10240,10240,13
|
|
20230623,135200,338504070,10240,10240,10240,10240,0
|
|
20230623,135100,338504070,10240,10240,10240,10240,0
|
|
20230623,135000,338504070,10240,10240,10240,10240,183
|
|
20230623,134900,336630150,10250,10250,10250,10250,0
|
|
20230623,134800,336630150,10250,10240,10250,10230,61
|
|
20230623,134700,336005740,10300,10230,10300,10230,3
|
|
20230623,134600,335974980,10220,10220,10220,10220,0
|
|
20230623,134500,335974980,10220,10220,10220,10220,143
|
|
20230623,134400,334513520,10250,10220,10300,10220,154
|
|
20230623,134300,332934680,10210,10210,10210,10210,172
|
|
20230623,134200,331178560,10210,10210,10210,10210,0
|
|
20230623,134100,331178560,10210,10210,10210,10210,0
|
|
20230623,134000,331178560,10210,10210,10210,10210,20
|
|
20230623,133900,330974360,10210,10210,10210,10210,0
|
|
20230623,133800,330974360,10210,10220,10230,10200,179
|
|
20230623,133700,329146010,10220,10220,10220,10220,58
|
|
20230623,133600,328553250,10200,10210,10210,10200,82
|
|
20230623,133500,327716060,10220,10220,10220,10220,0
|
|
20230623,133400,327716060,10220,10220,10220,10220,95
|
|
20230623,133300,326745160,10210,10210,10210,10210,32
|
|
20230623,133200,326418440,10210,10220,10220,10210,26
|
|
20230623,133100,326152970,10240,10240,10240,10240,0
|
|
20230623,133000,326152970,10240,10240,10240,10240,0
|
|
20230623,132900,326152970,10240,10240,10240,10240,0
|
|
20230623,132800,326152970,10240,10240,10240,10240,54
|
|
20230623,132700,325600010,10200,10200,10200,10200,0
|
|
20230623,132600,325600010,10200,10200,10200,10200,0
|
|
20230623,132500,325600010,10200,10210,10210,10200,19
|
|
20230623,132400,325406100,10210,10230,10230,10210,3414
|
|
20230623,132300,290530360,10260,10260,10260,10260,71
|
|
20230623,132200,289801900,10260,10270,10270,10260,65
|
|
20230623,132100,289134890,10270,10270,10270,10270,12
|
|
20230623,132000,289011650,10270,10270,10270,10270,12
|
|
20230623,131900,288888410,10270,10270,10270,10270,0
|
|
20230623,131800,288888410,10270,10270,10270,10270,12
|
|
20230623,131700,288765170,10260,10260,10260,10260,0
|
|
20230623,131600,288765170,10260,10260,10260,10260,0
|
|
20230623,131500,288765170,10260,10260,10260,10260,0
|
|
20230623,131400,288765170,10260,10230,10260,10230,443
|
|
20230623,131300,284232680,10230,10240,10240,10230,163
|
|
20230623,131200,282565120,10250,10250,10250,10250,0
|
|
20230623,131100,282565120,10250,10250,10250,10250,98
|
|
20230623,131000,281560620,10260,10260,10260,10260,2
|
|
20230623,130900,281540100,10250,10250,10250,10250,28
|
|
20230623,130800,281253100,10280,10250,10280,10250,41
|
|
20230623,130700,280832820,10240,10240,10240,10240,10
|
|
20230623,130600,280730420,10250,10250,10250,10250,0
|
|
20230623,130500,280730420,10250,10270,10270,10230,1256
|
|
20230623,130400,267875140,10280,10280,10280,10280,0
|
|
20230623,130300,267875140,10280,10280,10280,10280,82
|
|
20230623,130200,267032180,10280,10280,10280,10280,0
|
|
20230623,130100,267032180,10280,10280,10280,10280,0
|
|
20230623,130000,267032180,10280,10280,10280,10280,0
|
|
20230623,125900,267032180,10280,10280,10280,10280,1
|
|
20230623,125800,267021900,10280,10290,10300,10280,336
|
|
20230623,125700,263562160,10300,10300,10300,10300,0
|
|
20230623,125600,263562160,10300,10300,10300,10300,0
|
|
20230623,125500,263562160,10300,10300,10300,10300,1
|
|
20230623,125400,263551860,10300,10300,10300,10300,0
|
|
20230623,125300,263551860,10300,10320,10320,10300,198
|
|
20230623,125200,261512220,10320,10320,10320,10320,0
|
|
20230623,125100,261512220,10320,10320,10320,10320,0
|
|
20230623,125000,261512220,10320,10320,10320,10320,0
|
|
20230623,124900,261512220,10320,10320,10320,10320,0
|
|
20230623,124800,261512220,10320,10320,10320,10320,0
|
|
20230623,124700,261512220,10320,10320,10320,10320,12
|
|
20230623,124600,261388380,10320,10320,10320,10320,11
|
|
20230623,124500,261274860,10320,10320,10320,10320,0
|
|
20230623,124400,261274860,10320,10320,10320,10320,9
|
|
20230623,124300,261181980,10320,10320,10320,10320,0
|
|
20230623,124200,261181980,10320,10320,10320,10320,11
|
|
20230623,124100,261068460,10320,10320,10320,10320,1
|
|
20230623,124000,261058140,10320,10320,10320,10320,30
|
|
20230623,123900,260748540,10320,10320,10320,10320,0
|
|
20230623,123800,260748540,10320,10320,10320,10310,62
|
|
20230623,123700,260109240,10320,10290,10320,10290,117
|
|
20230623,123600,258904930,10300,10300,10300,10300,54
|
|
20230623,123500,258348730,10320,10320,10320,10320,0
|
|
20230623,123400,258348730,10320,10310,10320,10310,33
|
|
20230623,123300,258008480,10310,10310,10310,10310,54
|
|
20230623,123200,257451740,10310,10310,10310,10310,0
|
|
20230623,123100,257451740,10310,10300,10310,10300,14
|
|
20230623,123000,257307440,10310,10320,10320,10310,85
|
|
20230623,122900,256430670,10310,10310,10310,10310,0
|
|
20230623,122800,256430670,10310,10310,10310,10310,25
|
|
20230623,122700,256172920,10300,10300,10300,10300,0
|
|
20230623,122600,256172920,10300,10300,10300,10300,22
|
|
20230623,122500,255946320,10300,10300,10300,10300,110
|
|
20230623,122400,254813320,10300,10300,10300,10300,12
|
|
20230623,122300,254689720,10300,10300,10300,10300,20
|
|
20230623,122200,254483720,10300,10300,10300,10300,3
|
|
20230623,122100,254452820,10300,10300,10300,10300,0
|
|
20230623,122000,254452820,10300,10300,10300,10300,0
|
|
20230623,121900,254452820,10300,10300,10300,10300,0
|
|
20230623,121800,254452820,10300,10300,10300,10300,91
|
|
20230623,121700,253515520,10310,10310,10310,10310,50
|
|
20230623,121600,253000020,10340,10340,10340,10340,31
|
|
20230623,121500,252679480,10340,10340,10340,10340,0
|
|
20230623,121400,252679480,10340,10340,10340,10340,2
|
|
20230623,121300,252658800,10330,10340,10340,10330,123
|
|
20230623,121200,251388060,10340,10340,10340,10340,0
|
|
20230623,121100,251388060,10340,10340,10340,10340,13
|
|
20230623,121000,251253640,10340,10340,10340,10340,2
|
|
20230623,120900,251232960,10350,10350,10350,10350,207
|
|
20230623,120800,249090510,10350,10350,10350,10350,28
|
|
20230623,120700,248800710,10350,10350,10350,10350,4
|
|
20230623,120600,248759310,10350,10340,10350,10340,54
|
|
20230623,120500,248200690,10340,10320,10340,10320,71
|
|
20230623,120400,247467890,10320,10320,10320,10320,18
|
|
20230623,120300,247282130,10320,10300,10320,10300,112
|
|
20230623,120200,246128370,10300,10300,10300,10300,4
|
|
20230623,120100,246087170,10290,10270,10290,10270,1053
|
|
20230623,120000,235251840,10270,10280,10280,10270,229
|
|
20230623,115900,232897730,10260,10250,10260,10250,99
|
|
20230623,115800,231882490,10250,10250,10250,10250,0
|
|
20230623,115700,231882490,10250,10250,10250,10250,0
|
|
20230623,115600,231882490,10250,10250,10250,10250,0
|
|
20230623,115500,231882490,10250,10250,10250,10250,0
|
|
20230623,115400,231882490,10250,10250,10250,10250,0
|
|
20230623,115300,231882490,10250,10250,10250,10250,1
|
|
20230623,115200,231872240,10250,10250,10280,10250,7
|
|
20230623,115100,231800460,10250,10250,10280,10250,167
|
|
20230623,115000,230088680,10270,10270,10270,10270,0
|
|
20230623,114900,230088680,10270,10270,10270,10270,0
|
|
20230623,114800,230088680,10270,10270,10270,10270,0
|
|
20230623,114700,230088680,10270,10270,10270,10270,0
|
|
20230623,114600,230088680,10270,10270,10270,10270,197
|
|
20230623,114500,228065490,10270,10260,10270,10260,3
|
|
20230623,114400,228034690,10270,10270,10270,10270,2
|
|
20230623,114300,228014150,10260,10270,10270,10260,78
|
|
20230623,114200,227213200,10280,10280,10280,10280,0
|
|
20230623,114100,227213200,10280,10280,10280,10280,3
|
|
20230623,114000,227182360,10280,10280,10280,10280,0
|
|
20230623,113900,227182360,10280,10280,10280,10280,0
|
|
20230623,113800,227182360,10280,10280,10280,10280,54
|
|
20230623,113700,226627240,10240,10230,10240,10230,817
|
|
20230623,113600,218264200,10230,10230,10230,10230,54
|
|
20230623,113500,217711780,10230,10230,10230,10230,83
|
|
20230623,113400,216862690,10240,10240,10240,10240,2
|
|
20230623,113300,216842210,10240,10230,10240,10230,35
|
|
20230623,113200,216484140,10230,10240,10240,10230,157
|
|
20230623,113100,214878000,10240,10240,10240,10240,1
|
|
20230623,113000,214867760,10240,10240,10240,10240,0
|
|
20230623,112900,214867760,10240,10240,10240,10240,1
|
|
20230623,112800,214857520,10230,10240,10240,10230,633
|
|
20230623,112700,208381140,10270,10260,10270,10240,3
|
|
20230623,112600,208350370,10230,10230,10230,10230,0
|
|
20230623,112500,208350370,10230,10230,10230,10230,0
|
|
20230623,112400,208350370,10230,10230,10230,10230,0
|
|
20230623,112300,208350370,10230,10260,10260,10230,178
|
|
20230623,112200,206526620,10240,10240,10240,10240,6
|
|
20230623,112100,206465180,10240,10240,10240,10240,0
|
|
20230623,112000,206465180,10240,10240,10240,10240,0
|
|
20230623,111900,206465180,10240,10270,10270,10240,288
|
|
20230623,111800,203514440,10240,10240,10240,10240,0
|
|
20230623,111700,203514440,10240,10240,10240,10240,0
|
|
20230623,111600,203514440,10240,10240,10240,10240,40
|
|
20230623,111500,203104840,10240,10240,10240,10240,44
|
|
20230623,111400,202654280,10310,10260,10310,10240,480
|
|
20230623,111300,197733270,10260,10330,10330,10260,732
|
|
20230623,111200,190204910,10290,10290,10290,10290,127
|
|
20230623,111100,188898080,10300,10300,10300,10300,0
|
|
20230623,111000,188898080,10300,10300,10300,10300,0
|
|
20230623,110900,188898080,10300,10340,10340,10300,182
|
|
20230623,110800,187023110,10340,10340,10340,10340,1
|
|
20230623,110700,187012770,10350,10350,10350,10350,26
|
|
20230623,110600,186743670,10350,10350,10350,10350,4
|
|
20230623,110500,186702270,10300,10350,10350,10300,6
|
|
20230623,110400,186640220,10350,10350,10350,10350,0
|
|
20230623,110300,186640220,10350,10350,10350,10350,0
|
|
20230623,110200,186640220,10350,10350,10350,10350,10
|
|
20230623,110100,186536720,10350,10350,10350,10350,1
|
|
20230623,110000,186526370,10350,10350,10350,10350,0
|
|
20230623,105900,186526370,10350,10350,10350,10350,0
|
|
20230623,105800,186526370,10350,10340,10350,10330,4
|
|
20230623,105700,186485000,10350,10350,10350,10350,2
|
|
20230623,105600,186464300,10360,10330,10360,10330,67
|
|
20230623,105500,185771300,10330,10330,10330,10330,13
|
|
20230623,105400,185637010,10310,10310,10310,10310,8
|
|
20230623,105300,185554530,10310,10310,10310,10310,0
|
|
20230623,105200,185554530,10310,10310,10310,10310,4
|
|
20230623,105100,185513290,10310,10310,10310,10310,109
|
|
20230623,105000,184389500,10310,10290,10310,10290,50
|
|
20230623,104900,183874080,10280,10280,10280,10280,12
|
|
20230623,104800,183750720,10290,10290,10290,10290,0
|
|
20230623,104700,183750720,10290,10290,10310,10290,144
|
|
20230623,104600,182268600,10310,10300,10310,10300,2
|
|
20230623,104500,182247990,10300,10300,10300,10300,1
|
|
20230623,104400,182237690,10290,10290,10290,10290,1
|
|
20230623,104300,182227400,10310,10310,10310,10310,12
|
|
20230623,104200,182103680,10300,10290,10300,10280,44
|
|
20230623,104100,181651290,10280,10280,10280,10280,0
|
|
20230623,104000,181651290,10280,10280,10280,10280,0
|
|
20230623,103900,181651290,10280,10280,10280,10280,8
|
|
20230623,103800,181569050,10280,10280,10280,10280,0
|
|
20230623,103700,181569050,10280,10290,10290,10280,70
|
|
20230623,103600,180849100,10310,10310,10310,10310,0
|
|
20230623,103500,180849100,10310,10310,10310,10310,0
|
|
20230623,103400,180849100,10310,10310,10310,10310,17
|
|
20230623,103300,180673830,10310,10310,10310,10310,12
|
|
20230623,103200,180550110,10310,10310,10310,10310,4
|
|
20230623,103100,180508870,10310,10310,10310,10310,24
|
|
20230623,103000,180261430,10270,10270,10270,10270,1
|
|
20230623,102900,180251160,10310,10310,10310,10310,11
|
|
20230623,102800,180137750,10310,10310,10310,10310,20
|
|
20230623,102700,179931550,10310,10280,10310,10280,257
|
|
20230623,102600,177285560,10280,10280,10280,10280,0
|
|
20230623,102500,177285560,10280,10280,10280,10280,22
|
|
20230623,102400,177059400,10280,10280,10280,10280,11
|
|
20230623,102300,176946320,10280,10280,10280,10280,12
|
|
20230623,102200,176822960,10280,10280,10280,10280,50
|
|
20230623,102100,176308960,10280,10280,10280,10280,21
|
|
20230623,102000,176093080,10280,10280,10280,10280,12
|
|
20230623,101900,175969720,10280,10260,10280,10260,1123
|
|
20230623,101800,164446500,10280,10280,10280,10280,2
|
|
20230623,101700,164425940,10280,10280,10280,10280,1
|
|
20230623,101600,164415660,10260,10260,10260,10260,20
|
|
20230623,101500,164210460,10280,10280,10280,10280,0
|
|
20230623,101400,164210460,10280,10280,10280,10280,2
|
|
20230623,101300,164189900,10260,10260,10260,10260,0
|
|
20230623,101200,164189900,10260,10260,10260,10260,2
|
|
20230623,101100,164169380,10260,10260,10260,10260,2
|
|
20230623,101000,164148860,10260,10260,10260,10260,54
|
|
20230623,100900,163594820,10250,10250,10250,10250,0
|
|
20230623,100800,163594820,10250,10250,10250,10250,100
|
|
20230623,100700,162569820,10250,10250,10250,10250,1
|
|
20230623,100600,162559570,10270,10250,10270,10250,57
|
|
20230623,100500,161974800,10270,10260,10270,10260,152
|
|
20230623,100400,160415270,10250,10250,10250,10250,16
|
|
20230623,100300,160251270,10260,10260,10260,10260,12
|
|
20230623,100200,160128150,10260,10260,10260,10260,1
|
|
20230623,100100,160117890,10230,10230,10230,10230,0
|
|
20230623,100000,160117890,10230,10240,10240,10230,85
|
|
20230623,095900,159248330,10240,10250,10260,10230,2811
|
|
20230623,095800,130454460,10260,10260,10260,10250,383
|
|
20230623,095700,126525360,10260,10280,10280,10260,1038
|
|
20230623,095600,115870370,10290,10290,10290,10290,0
|
|
20230623,095500,115870370,10290,10290,10290,10290,0
|
|
20230623,095400,115870370,10290,10290,10290,10290,0
|
|
20230623,095300,115870370,10290,10290,10290,10290,0
|
|
20230623,095200,115870370,10290,10290,10290,10290,0
|
|
20230623,095100,115870370,10290,10290,10290,10290,0
|
|
20230623,095000,115870370,10290,10280,10290,10280,928
|
|
20230623,094900,106325480,10290,10290,10290,10290,0
|
|
20230623,094800,106325480,10290,10290,10290,10290,337
|
|
20230623,094700,102857750,10290,10290,10290,10290,1
|
|
20230623,094600,102847460,10300,10300,10300,10300,0
|
|
20230623,094500,102847460,10300,10300,10300,10300,2
|
|
20230623,094400,102826860,10310,10310,10310,10310,1
|
|
20230623,094300,102816550,10310,10310,10310,10310,0
|
|
20230623,094200,102816550,10310,10290,10310,10280,56
|
|
20230623,094100,102240490,10280,10280,10280,10280,0
|
|
20230623,094000,102240490,10280,10280,10280,10280,0
|
|
20230623,093900,102240490,10280,10280,10280,10280,0
|
|
20230623,093800,102240490,10280,10270,10280,10270,418
|
|
20230623,093700,97945760,10260,10260,10260,10250,198
|
|
20230623,093600,95914310,10270,10260,10270,10250,365
|
|
20230623,093500,92169340,10270,10340,10340,10260,2622
|
|
20230623,093400,65223970,10340,10340,10340,10340,1
|
|
20230623,093300,65213630,10300,10300,10300,10300,0
|
|
20230623,093200,65213630,10300,10300,10300,10300,10
|
|
20230623,093100,65110630,10350,10350,10350,10350,1
|
|
20230623,093000,65100280,10300,10300,10300,10300,60
|
|
20230623,092900,64482280,10300,10300,10300,10300,100
|
|
20230623,092800,63452280,10300,10300,10300,10300,59
|
|
20230623,092700,62844580,10300,10330,10350,10300,660
|
|
20230623,092600,56040780,10350,10330,10350,10330,224
|
|
20230623,092500,53726370,10330,10320,10330,10320,247
|
|
20230623,092400,51176410,10320,10320,10320,10320,0
|
|
20230623,092300,51176410,10320,10320,10320,10320,0
|
|
20230623,092200,51176410,10320,10320,10320,10320,47
|
|
20230623,092100,50691370,10300,10300,10300,10300,58
|
|
20230623,092000,50093970,10300,10300,10310,10300,944
|
|
20230623,091900,40369870,10300,10310,10310,10300,417
|
|
20230623,091800,36073560,10310,10330,10330,10310,217
|
|
20230623,091700,33836270,10330,10300,10330,10300,64
|
|
20230623,091600,33176150,10300,10300,10300,10300,294
|
|
20230623,091500,30147950,10310,10320,10320,10310,356
|
|
20230623,091400,26476220,10330,10320,10330,10320,101
|
|
20230623,091300,25433890,10330,10330,10330,10330,60
|
|
20230623,091200,24814090,10320,10320,10330,10320,165
|
|
20230623,091100,23110950,10320,10360,10360,10320,195
|
|
20230623,091000,21096410,10340,10350,10350,10340,206
|
|
20230623,090900,18965350,10350,10350,10350,10350,28
|
|
20230623,090800,18675550,10350,10360,10360,10320,607
|
|
20230623,090700,12404050,10370,10370,10370,10370,31
|
|
20230623,090600,12082580,10400,10400,10400,10400,0
|
|
20230623,090500,12082580,10400,10400,10400,10400,0
|
|
20230623,090400,12082580,10400,10410,10410,10400,401
|
|
20230623,090300,7911510,10470,10410,10470,10410,18
|
|
20230623,090200,7724010,10430,10430,10430,10430,34
|
|
20230623,090100,7369390,10480,10480,10480,10480,0
|
|
20230623,090000,7369390,10480,10480,10490,10480,703
|