663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200000,181327790,12770,12770,12770,12770,774
|
|
20230622,195900,181327790,12770,12770,12770,12770,0
|
|
20230622,195800,181327790,12770,12770,12770,12770,0
|
|
20230622,195700,181327790,12770,12770,12770,12770,0
|
|
20230622,195600,181327790,12770,12770,12770,12770,0
|
|
20230622,195500,181327790,12770,12770,12770,12770,0
|
|
20230622,195400,181327790,12770,12770,12770,12770,0
|
|
20230622,195300,181327790,12770,12770,12770,12770,0
|
|
20230622,195200,181327790,12770,12770,12770,12770,0
|
|
20230622,195100,181327790,12770,12770,12770,12770,0
|
|
20230622,195000,181327790,12770,12770,12770,12770,0
|
|
20230622,194900,181327790,12770,12770,12770,12770,0
|
|
20230622,194800,181327790,12770,12770,12770,12770,0
|
|
20230622,194700,181327790,12770,12770,12770,12770,0
|
|
20230622,194600,181327790,12770,12770,12770,12770,0
|
|
20230622,194500,181327790,12770,12770,12770,12770,0
|
|
20230622,194400,181327790,12770,12770,12770,12770,0
|
|
20230622,194300,181327790,12770,12770,12770,12770,0
|
|
20230622,194200,181327790,12770,12770,12770,12770,0
|
|
20230622,194100,181327790,12770,12770,12770,12770,0
|
|
20230622,194000,181327790,12770,12770,12770,12770,0
|
|
20230622,193900,181327790,12770,12770,12770,12770,0
|
|
20230622,193800,181327790,12770,12770,12770,12770,0
|
|
20230622,193700,181327790,12770,12770,12770,12770,0
|
|
20230622,193600,181327790,12770,12770,12770,12770,0
|
|
20230622,193500,181327790,12770,12770,12770,12770,0
|
|
20230622,193400,181327790,12770,12770,12770,12770,0
|
|
20230622,193300,181327790,12770,12770,12770,12770,0
|
|
20230622,193200,181327790,12770,12770,12770,12770,0
|
|
20230622,193100,181327790,12770,12770,12770,12770,0
|
|
20230622,193000,181327790,12770,12770,12770,12770,774
|
|
20230622,192900,181327790,12770,12770,12770,12770,0
|
|
20230622,192800,181327790,12770,12770,12770,12770,0
|
|
20230622,192700,181327790,12770,12770,12770,12770,0
|
|
20230622,192600,181327790,12770,12770,12770,12770,0
|
|
20230622,192500,181327790,12770,12770,12770,12770,0
|
|
20230622,192400,181327790,12770,12770,12770,12770,0
|
|
20230622,192300,181327790,12770,12770,12770,12770,0
|
|
20230622,192200,181327790,12770,12770,12770,12770,0
|
|
20230622,192100,181327790,12770,12770,12770,12770,0
|
|
20230622,192000,181327790,12770,12770,12770,12770,0
|
|
20230622,191900,181327790,12770,12770,12770,12770,0
|
|
20230622,191800,181327790,12770,12770,12770,12770,0
|
|
20230622,191700,181327790,12770,12770,12770,12770,0
|
|
20230622,191600,181327790,12770,12770,12770,12770,0
|
|
20230622,191500,181327790,12770,12770,12770,12770,0
|
|
20230622,191400,181327790,12770,12770,12770,12770,0
|
|
20230622,191300,181327790,12770,12770,12770,12770,0
|
|
20230622,191200,181327790,12770,12770,12770,12770,0
|
|
20230622,191100,181327790,12770,12770,12770,12770,0
|
|
20230622,191000,181327790,12770,12770,12770,12770,0
|
|
20230622,190900,181327790,12770,12770,12770,12770,0
|
|
20230622,190800,181327790,12770,12770,12770,12770,0
|
|
20230622,190700,181327790,12770,12770,12770,12770,0
|
|
20230622,190600,181327790,12770,12770,12770,12770,0
|
|
20230622,190500,181327790,12770,12770,12770,12770,0
|
|
20230622,190400,181327790,12770,12770,12770,12770,0
|
|
20230622,190300,181327790,12770,12770,12770,12770,0
|
|
20230622,190200,181327790,12770,12770,12770,12770,0
|
|
20230622,190100,181327790,12770,12770,12770,12770,0
|
|
20230622,190000,181327790,12770,12770,12770,12770,774
|
|
20230622,185900,181327790,12770,12770,12770,12770,0
|
|
20230622,185800,181327790,12770,12770,12770,12770,0
|
|
20230622,185700,181327790,12770,12770,12770,12770,0
|
|
20230622,185600,181327790,12770,12770,12770,12770,0
|
|
20230622,185500,181327790,12770,12770,12770,12770,0
|
|
20230622,185400,181327790,12770,12770,12770,12770,0
|
|
20230622,185300,181327790,12770,12770,12770,12770,0
|
|
20230622,185200,181327790,12770,12770,12770,12770,0
|
|
20230622,185100,181327790,12770,12770,12770,12770,0
|
|
20230622,185000,181327790,12770,12770,12770,12770,0
|
|
20230622,184900,181327790,12770,12770,12770,12770,0
|
|
20230622,184800,181327790,12770,12770,12770,12770,0
|
|
20230622,184700,181327790,12770,12770,12770,12770,0
|
|
20230622,184600,181327790,12770,12770,12770,12770,0
|
|
20230622,184500,181327790,12770,12770,12770,12770,0
|
|
20230622,184400,181327790,12770,12770,12770,12770,0
|
|
20230622,184300,181327790,12770,12770,12770,12770,0
|
|
20230622,184200,181327790,12770,12770,12770,12770,0
|
|
20230622,184100,181327790,12770,12770,12770,12770,0
|
|
20230622,184000,181327790,12770,12770,12770,12770,0
|
|
20230622,183900,181327790,12770,12770,12770,12770,0
|
|
20230622,183800,181327790,12770,12770,12770,12770,0
|
|
20230622,183700,181327790,12770,12770,12770,12770,0
|
|
20230622,183600,181327790,12770,12770,12770,12770,0
|
|
20230622,183500,181327790,12770,12770,12770,12770,0
|
|
20230622,183400,181327790,12770,12770,12770,12770,0
|
|
20230622,183300,181327790,12770,12770,12770,12770,0
|
|
20230622,183200,181327790,12770,12770,12770,12770,0
|
|
20230622,183100,181327790,12770,12770,12770,12770,0
|
|
20230622,183000,181327790,12770,12770,12770,12770,774
|
|
20230622,182900,181327790,12770,12770,12770,12770,0
|
|
20230622,182800,181327790,12770,12770,12770,12770,0
|
|
20230622,182700,181327790,12770,12770,12770,12770,0
|
|
20230622,182600,181327790,12770,12770,12770,12770,0
|
|
20230622,182500,181327790,12770,12770,12770,12770,0
|
|
20230622,182400,181327790,12770,12770,12770,12770,0
|
|
20230622,182300,181327790,12770,12770,12770,12770,0
|
|
20230622,182200,181327790,12770,12770,12770,12770,0
|
|
20230622,182100,181327790,12770,12770,12770,12770,0
|
|
20230622,182000,181327790,12770,12770,12770,12770,0
|
|
20230622,181900,181327790,12770,12770,12770,12770,0
|
|
20230622,181800,181327790,12770,12770,12770,12770,0
|
|
20230622,181700,181327790,12770,12770,12770,12770,0
|
|
20230622,181600,181327790,12770,12770,12770,12770,0
|
|
20230622,181500,181327790,12770,12770,12770,12770,0
|
|
20230622,181400,181327790,12770,12770,12770,12770,0
|
|
20230622,181300,181327790,12770,12770,12770,12770,0
|
|
20230622,181200,181327790,12770,12770,12770,12770,0
|
|
20230622,181100,181327790,12770,12770,12770,12770,0
|
|
20230622,181000,181327790,12770,12770,12770,12770,0
|
|
20230622,180900,181327790,12770,12770,12770,12770,0
|
|
20230622,180800,181327790,12770,12770,12770,12770,0
|
|
20230622,180700,181327790,12770,12770,12770,12770,0
|
|
20230622,180600,181327790,12770,12770,12770,12770,0
|
|
20230622,180500,181327790,12770,12770,12770,12770,0
|
|
20230622,180400,181327790,12770,12770,12770,12770,0
|
|
20230622,180300,181327790,12770,12770,12770,12770,0
|
|
20230622,180200,181327790,12770,12770,12770,12770,0
|
|
20230622,180100,181327790,12770,12770,12770,12770,0
|
|
20230622,180000,181327790,12770,12770,12770,12770,774
|
|
20230622,175900,181327790,12770,12770,12770,12770,0
|
|
20230622,175800,181327790,12770,12770,12770,12770,0
|
|
20230622,175700,181327790,12770,12770,12770,12770,0
|
|
20230622,175600,181327790,12770,12770,12770,12770,0
|
|
20230622,175500,181327790,12770,12770,12770,12770,0
|
|
20230622,175400,181327790,12770,12770,12770,12770,0
|
|
20230622,175300,181327790,12770,12770,12770,12770,0
|
|
20230622,175200,181327790,12770,12770,12770,12770,0
|
|
20230622,175100,181327790,12770,12770,12770,12770,0
|
|
20230622,175000,181327790,12770,12770,12770,12770,0
|
|
20230622,174900,181327790,12770,12770,12770,12770,0
|
|
20230622,174800,181327790,12770,12770,12770,12770,0
|
|
20230622,174700,181327790,12770,12770,12770,12770,0
|
|
20230622,174600,181327790,12770,12770,12770,12770,0
|
|
20230622,174500,181327790,12770,12770,12770,12770,0
|
|
20230622,174400,181327790,12770,12770,12770,12770,0
|
|
20230622,174300,181327790,12770,12770,12770,12770,0
|
|
20230622,174200,181327790,12770,12770,12770,12770,0
|
|
20230622,174100,181327790,12770,12770,12770,12770,0
|
|
20230622,174000,181327790,12770,12770,12770,12770,0
|
|
20230622,173900,181327790,12770,12770,12770,12770,0
|
|
20230622,173800,181327790,12770,12770,12770,12770,0
|
|
20230622,173700,181327790,12770,12770,12770,12770,0
|
|
20230622,173600,181327790,12770,12770,12770,12770,0
|
|
20230622,173500,181327790,12770,12770,12770,12770,0
|
|
20230622,173400,181327790,12770,12770,12770,12770,0
|
|
20230622,173300,181327790,12770,12770,12770,12770,0
|
|
20230622,173200,181327790,12770,12770,12770,12770,0
|
|
20230622,173100,181327790,12770,12770,12770,12770,0
|
|
20230622,173000,181327790,12770,12770,12770,12770,774
|
|
20230622,172900,181327790,12770,12770,12770,12770,0
|
|
20230622,172800,181327790,12770,12770,12770,12770,0
|
|
20230622,172700,181327790,12770,12770,12770,12770,0
|
|
20230622,172600,181327790,12770,12770,12770,12770,0
|
|
20230622,172500,181327790,12770,12770,12770,12770,0
|
|
20230622,172400,181327790,12770,12770,12770,12770,0
|
|
20230622,172300,181327790,12770,12770,12770,12770,0
|
|
20230622,172200,181327790,12770,12770,12770,12770,0
|
|
20230622,172100,181327790,12770,12770,12770,12770,0
|
|
20230622,172000,181327790,12770,12770,12770,12770,0
|
|
20230622,171900,181327790,12770,12770,12770,12770,0
|
|
20230622,171800,181327790,12770,12770,12770,12770,0
|
|
20230622,171700,181327790,12770,12770,12770,12770,0
|
|
20230622,171600,181327790,12770,12770,12770,12770,0
|
|
20230622,171500,181327790,12770,12770,12770,12770,0
|
|
20230622,171400,181327790,12770,12770,12770,12770,0
|
|
20230622,171300,181327790,12770,12770,12770,12770,0
|
|
20230622,171200,181327790,12770,12770,12770,12770,0
|
|
20230622,171100,181327790,12770,12770,12770,12770,0
|
|
20230622,171000,181327790,12770,12770,12770,12770,0
|
|
20230622,170900,181327790,12770,12770,12770,12770,0
|
|
20230622,170800,181327790,12770,12770,12770,12770,0
|
|
20230622,170700,181327790,12770,12770,12770,12770,0
|
|
20230622,170600,181327790,12770,12770,12770,12770,0
|
|
20230622,170500,181327790,12770,12770,12770,12770,0
|
|
20230622,170400,181327790,12770,12770,12770,12770,0
|
|
20230622,170300,181327790,12770,12770,12770,12770,0
|
|
20230622,170200,181327790,12770,12770,12770,12770,0
|
|
20230622,170100,181327790,12770,12770,12770,12770,0
|
|
20230622,170000,181327790,12770,12770,12770,12770,774
|
|
20230622,165900,181327790,12770,12770,12770,12770,0
|
|
20230622,165800,181327790,12770,12770,12770,12770,0
|
|
20230622,165700,181327790,12770,12770,12770,12770,0
|
|
20230622,165600,181327790,12770,12770,12770,12770,0
|
|
20230622,165500,181327790,12770,12770,12770,12770,0
|
|
20230622,165400,181327790,12770,12770,12770,12770,0
|
|
20230622,165300,181327790,12770,12770,12770,12770,0
|
|
20230622,165200,181327790,12770,12770,12770,12770,0
|
|
20230622,165100,181327790,12770,12770,12770,12770,0
|
|
20230622,165000,181327790,12770,12770,12770,12770,0
|
|
20230622,164900,181327790,12770,12770,12770,12770,0
|
|
20230622,164800,181327790,12770,12770,12770,12770,0
|
|
20230622,164700,181327790,12770,12770,12770,12770,0
|
|
20230622,164600,181327790,12770,12770,12770,12770,0
|
|
20230622,164500,181327790,12770,12770,12770,12770,0
|
|
20230622,164400,181327790,12770,12770,12770,12770,0
|
|
20230622,164300,181327790,12770,12770,12770,12770,0
|
|
20230622,164200,181327790,12770,12770,12770,12770,0
|
|
20230622,164100,181327790,12770,12770,12770,12770,0
|
|
20230622,164000,181327790,12770,12770,12770,12770,0
|
|
20230622,163900,181327790,12770,12770,12770,12770,0
|
|
20230622,163800,181327790,12770,12770,12770,12770,0
|
|
20230622,163700,181327790,12770,12770,12770,12770,0
|
|
20230622,163600,181327790,12770,12770,12770,12770,0
|
|
20230622,163500,181327790,12770,12770,12770,12770,0
|
|
20230622,163400,181327790,12770,12770,12770,12770,0
|
|
20230622,163300,181327790,12770,12770,12770,12770,0
|
|
20230622,163200,181327790,12770,12770,12770,12770,0
|
|
20230622,163100,181327790,12770,12770,12770,12770,0
|
|
20230622,163000,181327790,12770,12770,12770,12770,774
|
|
20230622,162900,181327790,12770,12770,12770,12770,0
|
|
20230622,162800,181327790,12770,12770,12770,12770,0
|
|
20230622,162700,181327790,12770,12770,12770,12770,0
|
|
20230622,162600,181327790,12770,12770,12770,12770,0
|
|
20230622,162500,181327790,12770,12770,12770,12770,0
|
|
20230622,162400,181327790,12770,12770,12770,12770,0
|
|
20230622,162300,181327790,12770,12770,12770,12770,0
|
|
20230622,162200,181327790,12770,12770,12770,12770,0
|
|
20230622,162100,181327790,12770,12770,12770,12770,0
|
|
20230622,162000,181327790,12770,12770,12770,12770,0
|
|
20230622,161900,181327790,12770,12770,12770,12770,0
|
|
20230622,161800,181327790,12770,12770,12770,12770,0
|
|
20230622,161700,181327790,12770,12770,12770,12770,0
|
|
20230622,161600,181327790,12770,12770,12770,12770,0
|
|
20230622,161500,181327790,12770,12770,12770,12770,0
|
|
20230622,161400,181327790,12770,12770,12770,12770,0
|
|
20230622,161300,181327790,12770,12770,12770,12770,0
|
|
20230622,161200,181327790,12770,12770,12770,12770,0
|
|
20230622,161100,181327790,12770,12770,12770,12770,0
|
|
20230622,161000,181327790,12770,12770,12770,12770,0
|
|
20230622,160900,181327790,12770,12770,12770,12770,0
|
|
20230622,160800,181327790,12770,12770,12770,12770,0
|
|
20230622,160700,181327790,12770,12770,12770,12770,0
|
|
20230622,160600,181327790,12770,12770,12770,12770,0
|
|
20230622,160500,181327790,12770,12770,12770,12770,0
|
|
20230622,160400,181327790,12770,12770,12770,12770,0
|
|
20230622,160300,181327790,12770,12770,12770,12770,0
|
|
20230622,160200,181327790,12770,12770,12770,12770,0
|
|
20230622,160100,181327790,12770,12770,12770,12770,0
|
|
20230622,160000,181327790,12770,12770,12770,12770,774
|
|
20230622,155900,181327790,12770,12770,12770,12770,0
|
|
20230622,155800,181327790,12770,12770,12770,12770,0
|
|
20230622,155700,181327790,12770,12770,12770,12770,0
|
|
20230622,155600,181327790,12770,12770,12770,12770,0
|
|
20230622,155500,181327790,12770,12770,12770,12770,0
|
|
20230622,155400,181327790,12770,12770,12770,12770,0
|
|
20230622,155300,181327790,12770,12770,12770,12770,0
|
|
20230622,155200,181327790,12770,12770,12770,12770,0
|
|
20230622,155100,181327790,12770,12770,12770,12770,0
|
|
20230622,155000,181327790,12770,12770,12770,12770,0
|
|
20230622,154900,181327790,12770,12770,12770,12770,0
|
|
20230622,154800,181327790,12770,12770,12770,12770,0
|
|
20230622,154700,181327790,12770,12770,12770,12770,0
|
|
20230622,154600,181327790,12770,12770,12770,12770,0
|
|
20230622,154500,181327790,12770,12770,12770,12770,0
|
|
20230622,154400,181327790,12770,12770,12770,12770,0
|
|
20230622,154300,181327790,12770,12770,12770,12770,0
|
|
20230622,154200,181327790,12770,12770,12770,12770,0
|
|
20230622,154100,181327790,12770,12770,12770,12770,0
|
|
20230622,154000,181327790,12770,12770,12770,12770,0
|
|
20230622,153900,181327790,12770,12770,12770,12770,0
|
|
20230622,153800,181327790,12770,12770,12770,12770,0
|
|
20230622,153700,181327790,12770,12770,12770,12770,0
|
|
20230622,153600,181327790,12770,12770,12770,12770,0
|
|
20230622,153500,181327790,12770,12770,12770,12770,0
|
|
20230622,153400,181327790,12770,12770,12770,12770,0
|
|
20230622,153300,181327790,12770,12770,12770,12770,0
|
|
20230622,153200,181327790,12770,12770,12770,12770,0
|
|
20230622,153100,181327790,12770,12770,12770,12770,0
|
|
20230622,153000,181327790,12770,12770,12770,12770,1548
|
|
20230622,152900,171443810,12830,12830,12830,12830,0
|
|
20230622,152800,171443810,12830,12830,12830,12830,0
|
|
20230622,152700,171443810,12830,12830,12830,12830,0
|
|
20230622,152600,171443810,12830,12830,12830,12830,0
|
|
20230622,152500,171443810,12830,12830,12830,12830,0
|
|
20230622,152400,171443810,12830,12830,12830,12830,0
|
|
20230622,152300,171443810,12830,12830,12830,12830,0
|
|
20230622,152200,171443810,12830,12830,12830,12830,0
|
|
20230622,152100,171443810,12830,12830,12830,12830,0
|
|
20230622,152000,171443810,12830,12830,12830,12830,0
|
|
20230622,151900,171443810,12830,12830,12830,12830,0
|
|
20230622,151800,171443810,12830,12830,12830,12830,30
|
|
20230622,151700,171058910,12840,12840,12840,12840,0
|
|
20230622,151600,171058910,12840,12840,12840,12840,0
|
|
20230622,151500,171058910,12840,12840,12840,12840,0
|
|
20230622,151400,171058910,12840,12840,12840,12840,64
|
|
20230622,151300,170237150,12840,12840,12840,12840,170
|
|
20230622,151200,168054350,12830,12830,12830,12830,145
|
|
20230622,151100,166194000,12820,12820,12820,12820,0
|
|
20230622,151000,166194000,12820,12820,12820,12820,1
|
|
20230622,150900,166181180,12830,12830,12830,12770,383
|
|
20230622,150800,161289150,12820,12820,12820,12820,0
|
|
20230622,150700,161289150,12820,12820,12820,12820,30
|
|
20230622,150600,160904550,12820,12780,12820,12770,161
|
|
20230622,150500,158848340,12820,12820,12820,12820,1
|
|
20230622,150400,158835520,12820,12820,12820,12820,0
|
|
20230622,150300,158835520,12820,12820,12820,12820,0
|
|
20230622,150200,158835520,12820,12820,12820,12820,0
|
|
20230622,150100,158835520,12820,12820,12820,12820,1
|
|
20230622,150000,158822700,12810,12810,12810,12810,87
|
|
20230622,145900,157708230,12810,12810,12810,12810,0
|
|
20230622,145800,157708230,12810,12800,12810,12800,2
|
|
20230622,145700,157682620,12800,12800,12800,12800,0
|
|
20230622,145600,157682620,12800,12800,12800,12800,0
|
|
20230622,145500,157682620,12800,12800,12800,12800,0
|
|
20230622,145400,157682620,12800,12800,12800,12800,1
|
|
20230622,145300,157669820,12800,12800,12800,12800,1
|
|
20230622,145200,157657020,12800,12800,12800,12800,400
|
|
20230622,145100,152537020,12800,12800,12800,12800,0
|
|
20230622,145000,152537020,12800,12800,12800,12800,0
|
|
20230622,144900,152537020,12800,12800,12800,12800,0
|
|
20230622,144800,152537020,12800,12800,12800,12800,1
|
|
20230622,144700,152524220,12780,12780,12780,12780,0
|
|
20230622,144600,152524220,12780,12780,12780,12780,10
|
|
20230622,144500,152396420,12800,12800,12800,12800,0
|
|
20230622,144400,152396420,12800,12800,12800,12800,0
|
|
20230622,144300,152396420,12800,12800,12800,12800,7
|
|
20230622,144200,152306820,12760,12770,12770,12760,62
|
|
20230622,144100,151515620,12820,12820,12820,12820,0
|
|
20230622,144000,151515620,12820,12820,12820,12820,0
|
|
20230622,143900,151515620,12820,12820,12820,12820,0
|
|
20230622,143800,151515620,12820,12820,12820,12820,0
|
|
20230622,143700,151515620,12820,12820,12820,12820,0
|
|
20230622,143600,151515620,12820,12820,12820,12820,0
|
|
20230622,143500,151515620,12820,12820,12820,12820,0
|
|
20230622,143400,151515620,12820,12820,12820,12820,0
|
|
20230622,143300,151515620,12820,12820,12820,12820,1
|
|
20230622,143200,151502800,12760,12760,12760,12760,0
|
|
20230622,143100,151502800,12760,12760,12760,12760,2
|
|
20230622,143000,151477280,12770,12800,12810,12770,202
|
|
20230622,142900,148897670,12770,12770,12770,12770,4
|
|
20230622,142800,148846590,12770,12770,12770,12770,20
|
|
20230622,142700,148591190,12770,12770,12770,12770,31
|
|
20230622,142600,148195320,12810,12800,12810,12800,2
|
|
20230622,142500,148169710,12770,12770,12770,12770,37
|
|
20230622,142400,147697220,12770,12780,12780,12770,403
|
|
20230622,142300,142549380,12830,12820,12830,12820,2
|
|
20230622,142200,142523730,12790,12790,12790,12790,485
|
|
20230622,142100,136320580,12800,12800,12800,12800,0
|
|
20230622,142000,136320580,12800,12800,12800,12800,0
|
|
20230622,141900,136320580,12800,12810,12810,12800,64
|
|
20230622,141800,135501370,12800,12800,12800,12800,10
|
|
20230622,141700,135373370,12840,12840,12840,12840,0
|
|
20230622,141600,135373370,12840,12840,12840,12840,0
|
|
20230622,141500,135373370,12840,12800,12840,12800,172
|
|
20230622,141400,133171730,12800,12840,12840,12800,324
|
|
20230622,141300,129024490,12810,12810,12810,12810,44
|
|
20230622,141200,128460850,12840,12840,12840,12840,0
|
|
20230622,141100,128460850,12840,12830,12840,12810,21
|
|
20230622,141000,128191460,12810,12820,12820,12810,840
|
|
20230622,140900,117427160,12840,12840,12840,12840,0
|
|
20230622,140800,117427160,12840,12840,12840,12840,0
|
|
20230622,140700,117427160,12840,12840,12840,12840,0
|
|
20230622,140600,117427160,12840,12840,12840,12840,0
|
|
20230622,140500,117427160,12840,12840,12840,12840,10
|
|
20230622,140400,117298760,12820,12820,12820,12820,0
|
|
20230622,140300,117298760,12820,12820,12820,12820,0
|
|
20230622,140200,117298760,12820,12820,12820,12820,0
|
|
20230622,140100,117298760,12820,12820,12820,12820,0
|
|
20230622,140000,117298760,12820,12840,12840,12820,117
|
|
20230622,135900,115798420,12840,12840,12840,12840,0
|
|
20230622,135800,115798420,12840,12840,12840,12840,0
|
|
20230622,135700,115798420,12840,12840,12840,12840,0
|
|
20230622,135600,115798420,12840,12830,12840,12830,2
|
|
20230622,135500,115772750,12820,12840,12840,12820,702
|
|
20230622,135400,106768440,12830,12830,12830,12830,90
|
|
20230622,135300,105613740,12830,12830,12830,12830,0
|
|
20230622,135200,105613740,12830,12830,12830,12830,4
|
|
20230622,135100,105562420,12830,12830,12830,12820,74
|
|
20230622,135000,104613010,12820,12830,12830,12820,41
|
|
20230622,134900,104086990,12850,12850,12850,12850,0
|
|
20230622,134800,104086990,12850,12850,12850,12850,0
|
|
20230622,134700,104086990,12850,12850,12850,12850,0
|
|
20230622,134600,104086990,12850,12850,12850,12850,0
|
|
20230622,134500,104086990,12850,12820,12850,12820,21
|
|
20230622,134400,103817740,12860,12860,12860,12860,0
|
|
20230622,134300,103817740,12860,12860,12860,12860,0
|
|
20230622,134200,103817740,12860,12860,12860,12860,0
|
|
20230622,134100,103817740,12860,12860,12860,12860,0
|
|
20230622,134000,103817740,12860,12860,12860,12860,2
|
|
20230622,133900,103792020,12860,12860,12860,12860,0
|
|
20230622,133800,103792020,12860,12860,12860,12860,0
|
|
20230622,133700,103792020,12860,12860,12860,12860,0
|
|
20230622,133600,103792020,12860,12860,12860,12860,0
|
|
20230622,133500,103792020,12860,12860,12860,12860,0
|
|
20230622,133400,103792020,12860,12860,12860,12860,0
|
|
20230622,133300,103792020,12860,12860,12860,12860,1
|
|
20230622,133200,103779160,12810,12810,12810,12810,0
|
|
20230622,133100,103779160,12810,12810,12810,12810,0
|
|
20230622,133000,103779160,12810,12810,12810,12810,114
|
|
20230622,132900,102318820,12820,12820,12820,12820,50
|
|
20230622,132800,101677820,12830,12830,12830,12830,1
|
|
20230622,132700,101664990,12820,12820,12820,12820,0
|
|
20230622,132600,101664990,12820,12820,12820,12820,0
|
|
20230622,132500,101664990,12820,12820,12820,12820,0
|
|
20230622,132400,101664990,12820,12820,12820,12820,0
|
|
20230622,132300,101664990,12820,12820,12820,12820,0
|
|
20230622,132200,101664990,12820,12820,12820,12820,0
|
|
20230622,132100,101664990,12820,12820,12820,12820,0
|
|
20230622,132000,101664990,12820,12830,12830,12820,52
|
|
20230622,131900,100998340,12820,12820,12820,12820,100
|
|
20230622,131800,99716340,12860,12860,12860,12860,0
|
|
20230622,131700,99716340,12860,12860,12860,12860,0
|
|
20230622,131600,99716340,12860,12860,12860,12860,0
|
|
20230622,131500,99716340,12860,12860,12860,12860,0
|
|
20230622,131400,99716340,12860,12860,12860,12860,0
|
|
20230622,131300,99716340,12860,12860,12860,12860,0
|
|
20230622,131200,99716340,12860,12860,12860,12860,0
|
|
20230622,131100,99716340,12860,12820,12860,12820,60
|
|
20230622,131000,98945180,12830,12830,12830,12820,5
|
|
20230622,130900,98881060,12820,12830,12830,12820,2
|
|
20230622,130800,98855410,12800,12810,12810,12800,70
|
|
20230622,130700,97959400,12800,12820,12820,12800,228
|
|
20230622,130600,95040200,12830,12820,12830,12820,88
|
|
20230622,130500,93912030,12820,12820,12820,12820,0
|
|
20230622,130400,93912030,12820,12820,12820,12820,0
|
|
20230622,130300,93912030,12820,12820,12820,12820,0
|
|
20230622,130200,93912030,12820,12820,12820,12820,1
|
|
20230622,130100,93899210,12820,12820,12820,12820,1
|
|
20230622,130000,93886390,12810,12810,12810,12810,11
|
|
20230622,125900,93745480,12820,12810,12820,12810,146
|
|
20230622,125800,91875210,12810,12810,12810,12810,0
|
|
20230622,125700,91875210,12810,12810,12810,12810,0
|
|
20230622,125600,91875210,12810,12810,12810,12810,1
|
|
20230622,125500,91862400,12810,12810,12810,12810,0
|
|
20230622,125400,91862400,12810,12810,12810,12810,10
|
|
20230622,125300,91734300,12830,12830,12830,12830,0
|
|
20230622,125200,91734300,12830,12830,12830,12830,0
|
|
20230622,125100,91734300,12830,12830,12830,12830,0
|
|
20230622,125000,91734300,12830,12830,12830,12830,0
|
|
20230622,124900,91734300,12830,12830,12830,12830,1
|
|
20230622,124800,91721470,12820,12820,12820,12820,1
|
|
20230622,124700,91708650,12850,12800,12850,12800,53
|
|
20230622,124600,91030120,12840,12840,12840,12840,0
|
|
20230622,124500,91030120,12840,12840,12840,12840,0
|
|
20230622,124400,91030120,12840,12840,12840,12840,0
|
|
20230622,124300,91030120,12840,12840,12840,12840,0
|
|
20230622,124200,91030120,12840,12860,12860,12800,661
|
|
20230622,124100,82560720,12860,12860,12860,12860,0
|
|
20230622,124000,82560720,12860,12860,12860,12860,0
|
|
20230622,123900,82560720,12860,12860,12860,12860,0
|
|
20230622,123800,82560720,12860,12860,12860,12860,0
|
|
20230622,123700,82560720,12860,12860,12860,12860,0
|
|
20230622,123600,82560720,12860,12860,12860,12860,0
|
|
20230622,123500,82560720,12860,12860,12860,12860,0
|
|
20230622,123400,82560720,12860,12860,12860,12860,1
|
|
20230622,123300,82547860,12810,12810,12810,12810,0
|
|
20230622,123200,82547860,12810,12810,12810,12810,0
|
|
20230622,123100,82547860,12810,12810,12810,12810,0
|
|
20230622,123000,82547860,12810,12810,12810,12810,105
|
|
20230622,122900,81202810,12810,12810,12810,12810,58
|
|
20230622,122800,80459830,12820,12820,12820,12820,92
|
|
20230622,122700,79280390,12870,12870,12870,12870,0
|
|
20230622,122600,79280390,12870,12870,12870,12870,0
|
|
20230622,122500,79280390,12870,12870,12870,12870,0
|
|
20230622,122400,79280390,12870,12870,12870,12870,0
|
|
20230622,122300,79280390,12870,12870,12870,12870,0
|
|
20230622,122200,79280390,12870,12870,12870,12870,0
|
|
20230622,122100,79280390,12870,12870,12870,12870,1
|
|
20230622,122000,79267520,12810,12810,12810,12810,130
|
|
20230622,121900,77602220,12800,12810,12810,12800,258
|
|
20230622,121800,74297260,12810,12810,12810,12810,0
|
|
20230622,121700,74297260,12810,12830,12830,12810,331
|
|
20230622,121600,70052650,12840,12840,12840,12840,0
|
|
20230622,121500,70052650,12840,12840,12840,12840,0
|
|
20230622,121400,70052650,12840,12880,12880,12840,31
|
|
20230622,121300,69654570,12890,12890,12890,12890,0
|
|
20230622,121200,69654570,12890,12890,12890,12890,1
|
|
20230622,121100,69641680,12890,12890,12890,12890,0
|
|
20230622,121000,69641680,12890,12890,12890,12890,38
|
|
20230622,120900,69151860,12900,12900,12900,12900,0
|
|
20230622,120800,69151860,12900,12900,12900,12900,0
|
|
20230622,120700,69151860,12900,12900,12900,12900,0
|
|
20230622,120600,69151860,12900,12900,12900,12900,0
|
|
20230622,120500,69151860,12900,12900,12900,12900,0
|
|
20230622,120400,69151860,12900,12900,12900,12900,0
|
|
20230622,120300,69151860,12900,12900,12900,12900,0
|
|
20230622,120200,69151860,12900,12870,12900,12870,86
|
|
20230622,120100,68044960,12870,12870,12870,12870,0
|
|
20230622,120000,68044960,12870,12870,12870,12870,0
|
|
20230622,115900,68044960,12870,12870,12870,12870,0
|
|
20230622,115800,68044960,12870,12870,12870,12870,0
|
|
20230622,115700,68044960,12870,12870,12870,12870,0
|
|
20230622,115600,68044960,12870,12870,12870,12870,0
|
|
20230622,115500,68044960,12870,12870,12870,12870,0
|
|
20230622,115400,68044960,12870,12870,12870,12870,100
|
|
20230622,115300,66757960,12870,12870,12870,12870,0
|
|
20230622,115200,66757960,12870,12870,12870,12870,0
|
|
20230622,115100,66757960,12870,12870,12870,12870,0
|
|
20230622,115000,66757960,12870,12870,12870,12870,0
|
|
20230622,114900,66757960,12870,12870,12870,12870,0
|
|
20230622,114800,66757960,12870,12870,12870,12870,0
|
|
20230622,114700,66757960,12870,12870,12870,12870,12
|
|
20230622,114600,66603520,12820,12820,12820,12820,0
|
|
20230622,114500,66603520,12820,12820,12820,12820,13
|
|
20230622,114400,66436860,12830,12830,12830,12830,82
|
|
20230622,114300,65384800,12820,12830,12830,12820,87
|
|
20230622,114200,64269280,12860,12860,12860,12860,0
|
|
20230622,114100,64269280,12860,12860,12860,12860,0
|
|
20230622,114000,64269280,12860,12860,12860,12860,20
|
|
20230622,113900,64012080,12840,12840,12840,12840,0
|
|
20230622,113800,64012080,12840,12840,12840,12840,0
|
|
20230622,113700,64012080,12840,12840,12840,12840,2
|
|
20230622,113600,63986400,12870,12860,12870,12860,10
|
|
20230622,113500,63857790,12860,12860,12860,12860,0
|
|
20230622,113400,63857790,12860,12860,12860,12860,1
|
|
20230622,113300,63844930,12850,12850,12850,12850,2
|
|
20230622,113200,63819230,12860,12860,12860,12860,0
|
|
20230622,113100,63819230,12860,12860,12860,12860,0
|
|
20230622,113000,63819230,12860,12850,12860,12850,80
|
|
20230622,112900,62790810,12870,12870,12870,12870,0
|
|
20230622,112800,62790810,12870,12870,12870,12870,0
|
|
20230622,112700,62790810,12870,12870,12870,12870,0
|
|
20230622,112600,62790810,12870,12870,12870,12870,0
|
|
20230622,112500,62790810,12870,12840,12870,12840,166
|
|
20230622,112400,60659000,12810,12810,12810,12810,29
|
|
20230622,112300,60287510,12810,12810,12810,12810,6
|
|
20230622,112200,60210650,12840,12840,12840,12840,0
|
|
20230622,112100,60210650,12840,12840,12840,12840,0
|
|
20230622,112000,60210650,12840,12840,12840,12840,0
|
|
20230622,111900,60210650,12840,12840,12840,12840,1
|
|
20230622,111800,60197810,12820,12820,12820,12820,0
|
|
20230622,111700,60197810,12820,12820,12820,12820,82
|
|
20230622,111600,59146570,12820,12820,12820,12820,164
|
|
20230622,111500,57044090,12840,12840,12840,12840,0
|
|
20230622,111400,57044090,12840,12840,12840,12840,0
|
|
20230622,111300,57044090,12840,12840,12840,12840,0
|
|
20230622,111200,57044090,12840,12840,12840,12840,0
|
|
20230622,111100,57044090,12840,12840,12840,12840,0
|
|
20230622,111000,57044090,12840,12840,12840,12840,0
|
|
20230622,110900,57044090,12840,12840,12840,12840,0
|
|
20230622,110800,57044090,12840,12840,12840,12840,0
|
|
20230622,110700,57044090,12840,12840,12840,12840,0
|
|
20230622,110600,57044090,12840,12840,12840,12840,1
|
|
20230622,110500,57031250,12840,12840,12840,12840,0
|
|
20230622,110400,57031250,12840,12840,12840,12840,0
|
|
20230622,110300,57031250,12840,12840,12840,12840,7
|
|
20230622,110200,56941370,12840,12840,12840,12840,0
|
|
20230622,110100,56941370,12840,12840,12840,12840,0
|
|
20230622,110000,56941370,12840,12840,12840,12840,6
|
|
20230622,105900,56864330,12840,12840,12840,12840,0
|
|
20230622,105800,56864330,12840,12840,12840,12840,0
|
|
20230622,105700,56864330,12840,12840,12840,12840,0
|
|
20230622,105600,56864330,12840,12840,12840,12840,0
|
|
20230622,105500,56864330,12840,12810,12840,12810,96
|
|
20230622,105400,55634540,12810,12810,12810,12810,5
|
|
20230622,105300,55570490,12800,12810,12810,12800,6
|
|
20230622,105200,55493660,12810,12810,12810,12810,103
|
|
20230622,105100,54174230,12810,12810,12810,12810,0
|
|
20230622,105000,54174230,12810,12810,12810,12810,0
|
|
20230622,104900,54174230,12810,12790,12810,12790,335
|
|
20230622,104800,49884280,12810,12810,12810,12810,1
|
|
20230622,104700,49871470,12800,12810,12810,12800,228
|
|
20230622,104600,46953010,12810,12810,12810,12810,0
|
|
20230622,104500,46953010,12810,12810,12810,12810,34
|
|
20230622,104400,46517470,12810,12810,12810,12810,2
|
|
20230622,104300,46491850,12810,12810,12810,12810,8
|
|
20230622,104200,46389370,12810,12810,12810,12810,0
|
|
20230622,104100,46389370,12810,12810,12810,12810,0
|
|
20230622,104000,46389370,12810,12810,12810,12810,0
|
|
20230622,103900,46389370,12810,12810,12810,12810,0
|
|
20230622,103800,46389370,12810,12810,12810,12810,0
|
|
20230622,103700,46389370,12810,12810,12810,12810,105
|
|
20230622,103600,45044320,12810,12810,12810,12810,105
|
|
20230622,103500,43699270,12840,12840,12840,12840,11
|
|
20230622,103400,43558030,12840,12840,12840,12840,0
|
|
20230622,103300,43558030,12840,12840,12840,12840,0
|
|
20230622,103200,43558030,12840,12840,12840,12840,0
|
|
20230622,103100,43558030,12840,12840,12840,12840,1
|
|
20230622,103000,43545190,12800,12840,12840,12800,200
|
|
20230622,102900,40985150,12800,12800,12800,12800,0
|
|
20230622,102800,40985150,12800,12800,12800,12800,20
|
|
20230622,102700,40729150,12840,12840,12840,12840,1
|
|
20230622,102600,40716310,12840,12840,12840,12840,16
|
|
20230622,102500,40510870,12840,12840,12840,12840,19
|
|
20230622,102400,40266910,12840,12840,12840,12840,1
|
|
20230622,102300,40254070,12810,12810,12810,12810,94
|
|
20230622,102200,39049930,12810,12810,12810,12810,0
|
|
20230622,102100,39049930,12810,12810,12810,12810,0
|
|
20230622,102000,39049930,12810,12810,12810,12810,16
|
|
20230622,101900,38844970,12840,12840,12840,12840,0
|
|
20230622,101800,38844970,12840,12850,12850,12840,4
|
|
20230622,101700,38793580,12840,12840,12840,12840,29
|
|
20230622,101600,38421220,12840,12840,12840,12840,0
|
|
20230622,101500,38421220,12840,12840,12840,12840,1
|
|
20230622,101400,38408380,12850,12850,12850,12850,0
|
|
20230622,101300,38408380,12850,12850,12850,12850,0
|
|
20230622,101200,38408380,12850,12850,12850,12850,0
|
|
20230622,101100,38408380,12850,12850,12850,12850,0
|
|
20230622,101000,38408380,12850,12850,12850,12850,0
|
|
20230622,100900,38408380,12850,12850,12850,12850,1
|
|
20230622,100800,38395530,12790,12800,12800,12790,208
|
|
20230622,100700,35735160,12800,12800,12800,12800,50
|
|
20230622,100600,35095160,12870,12870,12870,12870,0
|
|
20230622,100500,35095160,12870,12870,12870,12870,0
|
|
20230622,100400,35095160,12870,12820,12870,12800,202
|
|
20230622,100300,32509330,12810,12810,12810,12810,0
|
|
20230622,100200,32509330,12810,12810,12810,12810,0
|
|
20230622,100100,32509330,12810,12870,12870,12810,73
|
|
20230622,100000,31573990,12870,12870,12870,12870,1
|
|
20230622,095900,31561120,12860,12860,12860,12860,11
|
|
20230622,095800,31419660,12810,12810,12810,12810,0
|
|
20230622,095700,31419660,12810,12850,12850,12810,402
|
|
20230622,095600,26269190,12850,12840,12850,12840,51
|
|
20230622,095500,25614140,12840,12840,12840,12840,0
|
|
20230622,095400,25614140,12840,12840,12840,12840,0
|
|
20230622,095300,25614140,12840,12840,12840,12840,0
|
|
20230622,095200,25614140,12840,12840,12840,12840,0
|
|
20230622,095100,25614140,12840,12840,12840,12840,0
|
|
20230622,095000,25614140,12840,12820,12840,12820,42
|
|
20230622,094900,25075680,12830,12830,12830,12830,11
|
|
20230622,094800,24934550,12840,12840,12840,12840,0
|
|
20230622,094700,24934550,12840,12840,12840,12840,0
|
|
20230622,094600,24934550,12840,12820,12840,12820,16
|
|
20230622,094500,24729390,12820,12800,12820,12800,56
|
|
20230622,094400,24012550,12820,12820,12820,12820,0
|
|
20230622,094300,24012550,12820,12820,12820,12820,1
|
|
20230622,094200,23999730,12820,12820,12820,12820,1
|
|
20230622,094100,23986910,12810,12830,12840,12810,72
|
|
20230622,094000,23063760,12850,12850,12850,12850,1
|
|
20230622,093900,23050910,12860,12860,12860,12860,0
|
|
20230622,093800,23050910,12860,12860,12860,12860,0
|
|
20230622,093700,23050910,12860,12860,12860,12810,111
|
|
20230622,093600,21627660,12860,12840,12860,12840,58
|
|
20230622,093500,20882920,12840,12840,12840,12840,0
|
|
20230622,093400,20882920,12840,12820,12840,12820,2
|
|
20230622,093300,20857260,12840,12840,12840,12840,0
|
|
20230622,093200,20857260,12840,12820,12840,12820,87
|
|
20230622,093100,19741240,12820,12800,12820,12800,369
|
|
20230622,093000,15017760,12790,12810,12810,12790,68
|
|
20230622,092900,14146930,12820,12800,12820,12800,4
|
|
20230622,092800,14095690,12760,12790,12790,12760,142
|
|
20230622,092700,12281820,12820,12820,12820,12820,0
|
|
20230622,092600,12281820,12820,12820,12820,12820,0
|
|
20230622,092500,12281820,12820,12820,12820,12820,1
|
|
20230622,092400,12269000,12790,12790,12790,12790,0
|
|
20230622,092300,12269000,12790,12790,12790,12790,79
|
|
20230622,092200,11258590,12780,12790,12790,12780,78
|
|
20230622,092100,10261130,12790,12790,12790,12790,10
|
|
20230622,092000,10133230,12790,12790,12790,12790,30
|
|
20230622,091900,9749530,12810,12810,12810,12810,0
|
|
20230622,091800,9749530,12810,12810,12810,12810,0
|
|
20230622,091700,9749530,12810,12810,12810,12810,8
|
|
20230622,091600,9647050,12810,12810,12810,12810,5
|
|
20230622,091500,9583000,12800,12800,12800,12800,29
|
|
20230622,091400,9211800,12800,12790,12800,12790,3
|
|
20230622,091300,9173420,12790,12790,12790,12790,0
|
|
20230622,091200,9173420,12790,12790,12790,12790,40
|
|
20230622,091100,8661820,12800,12800,12800,12800,0
|
|
20230622,091000,8661820,12800,12800,12800,12800,1
|
|
20230622,090900,8649020,12800,12770,12810,12710,104
|
|
20230622,090800,7324690,12770,12770,12770,12770,0
|
|
20230622,090700,7324690,12770,12770,12770,12770,1
|
|
20230622,090600,7311920,12700,12740,12770,12700,127
|
|
20230622,090500,5698050,12720,12750,12750,12720,2
|
|
20230622,090400,5672580,12770,12770,12770,12770,1
|
|
20230622,090300,5659810,12720,12790,12800,12720,63
|
|
20230622,090200,4857510,12790,12790,12790,12790,36
|
|
20230622,090100,4397070,12730,12830,12830,12730,24
|
|
20230622,090000,4091050,12830,12700,12860,12700,322
|