647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,194400,2018564050,16040,16040,16040,16040,4547
|
|
20230607,194300,2018564050,16040,16040,16040,16040,0
|
|
20230607,194200,2018564050,16040,16040,16040,16040,0
|
|
20230607,194100,2018564050,16040,16040,16040,16040,0
|
|
20230607,194000,2018564050,16040,16040,16040,16040,0
|
|
20230607,193900,2018564050,16040,16040,16040,16040,0
|
|
20230607,193800,2018564050,16040,16040,16040,16040,0
|
|
20230607,193700,2018564050,16040,16040,16040,16040,0
|
|
20230607,193600,2018564050,16040,16040,16040,16040,0
|
|
20230607,193500,2018564050,16040,16040,16040,16040,0
|
|
20230607,193400,2018564050,16040,16040,16040,16040,0
|
|
20230607,193300,2018564050,16040,16040,16040,16040,0
|
|
20230607,193200,2018564050,16040,16040,16040,16040,0
|
|
20230607,193100,2018564050,16040,16040,16040,16040,0
|
|
20230607,193000,2018564050,16040,16040,16040,16040,0
|
|
20230607,192900,2018564050,16040,16040,16040,16040,0
|
|
20230607,192800,2018564050,16040,16040,16040,16040,0
|
|
20230607,192700,2018564050,16040,16040,16040,16040,0
|
|
20230607,192600,2018564050,16040,16040,16040,16040,0
|
|
20230607,192500,2018564050,16040,16040,16040,16040,0
|
|
20230607,192400,2018564050,16040,16040,16040,16040,0
|
|
20230607,192300,2018564050,16040,16040,16040,16040,0
|
|
20230607,192200,2018564050,16040,16040,16040,16040,0
|
|
20230607,192100,2018564050,16040,16040,16040,16040,0
|
|
20230607,192000,2018564050,16040,16040,16040,16040,0
|
|
20230607,191900,2018564050,16040,16040,16040,16040,0
|
|
20230607,191800,2018564050,16040,16040,16040,16040,0
|
|
20230607,191700,2018564050,16040,16040,16040,16040,0
|
|
20230607,191600,2018564050,16040,16040,16040,16040,0
|
|
20230607,191500,2018564050,16040,16040,16040,16040,0
|
|
20230607,191400,2018564050,16040,16040,16040,16040,4547
|
|
20230607,191300,2018564050,16040,16040,16040,16040,0
|
|
20230607,191200,2018564050,16040,16040,16040,16040,0
|
|
20230607,191100,2018564050,16040,16040,16040,16040,0
|
|
20230607,191000,2018564050,16040,16040,16040,16040,0
|
|
20230607,190900,2018564050,16040,16040,16040,16040,0
|
|
20230607,190800,2018564050,16040,16040,16040,16040,0
|
|
20230607,190700,2018564050,16040,16040,16040,16040,0
|
|
20230607,190600,2018564050,16040,16040,16040,16040,0
|
|
20230607,190500,2018564050,16040,16040,16040,16040,0
|
|
20230607,190400,2018564050,16040,16040,16040,16040,0
|
|
20230607,190300,2018564050,16040,16040,16040,16040,0
|
|
20230607,190200,2018564050,16040,16040,16040,16040,0
|
|
20230607,190100,2018564050,16040,16040,16040,16040,0
|
|
20230607,190000,2018564050,16040,16040,16040,16040,0
|
|
20230607,185900,2018564050,16040,16040,16040,16040,0
|
|
20230607,185800,2018564050,16040,16040,16040,16040,0
|
|
20230607,185700,2018564050,16040,16040,16040,16040,0
|
|
20230607,185600,2018564050,16040,16040,16040,16040,0
|
|
20230607,185500,2018564050,16040,16040,16040,16040,0
|
|
20230607,185400,2018564050,16040,16040,16040,16040,0
|
|
20230607,185300,2018564050,16040,16040,16040,16040,0
|
|
20230607,185200,2018564050,16040,16040,16040,16040,0
|
|
20230607,185100,2018564050,16040,16040,16040,16040,0
|
|
20230607,185000,2018564050,16040,16040,16040,16040,0
|
|
20230607,184900,2018564050,16040,16040,16040,16040,0
|
|
20230607,184800,2018564050,16040,16040,16040,16040,0
|
|
20230607,184700,2018564050,16040,16040,16040,16040,0
|
|
20230607,184600,2018564050,16040,16040,16040,16040,0
|
|
20230607,184500,2018564050,16040,16040,16040,16040,0
|
|
20230607,184400,2018564050,16040,16040,16040,16040,4547
|
|
20230607,184300,2018564050,16040,16040,16040,16040,0
|
|
20230607,184200,2018564050,16040,16040,16040,16040,0
|
|
20230607,184100,2018564050,16040,16040,16040,16040,0
|
|
20230607,184000,2018564050,16040,16040,16040,16040,0
|
|
20230607,183900,2018564050,16040,16040,16040,16040,0
|
|
20230607,183800,2018564050,16040,16040,16040,16040,0
|
|
20230607,183700,2018564050,16040,16040,16040,16040,0
|
|
20230607,183600,2018564050,16040,16040,16040,16040,0
|
|
20230607,183500,2018564050,16040,16040,16040,16040,0
|
|
20230607,183400,2018564050,16040,16040,16040,16040,0
|
|
20230607,183300,2018564050,16040,16040,16040,16040,0
|
|
20230607,183200,2018564050,16040,16040,16040,16040,0
|
|
20230607,183100,2018564050,16040,16040,16040,16040,0
|
|
20230607,183000,2018564050,16040,16040,16040,16040,0
|
|
20230607,182900,2018564050,16040,16040,16040,16040,0
|
|
20230607,182800,2018564050,16040,16040,16040,16040,0
|
|
20230607,182700,2018564050,16040,16040,16040,16040,0
|
|
20230607,182600,2018564050,16040,16040,16040,16040,0
|
|
20230607,182500,2018564050,16040,16040,16040,16040,0
|
|
20230607,182400,2018564050,16040,16040,16040,16040,0
|
|
20230607,182300,2018564050,16040,16040,16040,16040,0
|
|
20230607,182200,2018564050,16040,16040,16040,16040,0
|
|
20230607,182100,2018564050,16040,16040,16040,16040,0
|
|
20230607,182000,2018564050,16040,16040,16040,16040,0
|
|
20230607,181900,2018564050,16040,16040,16040,16040,0
|
|
20230607,181800,2018564050,16040,16040,16040,16040,0
|
|
20230607,181700,2018564050,16040,16040,16040,16040,0
|
|
20230607,181600,2018564050,16040,16040,16040,16040,0
|
|
20230607,181500,2018564050,16040,16040,16040,16040,0
|
|
20230607,181400,2018564050,16040,16040,16040,16040,4547
|
|
20230607,181300,2018564050,16040,16040,16040,16040,0
|
|
20230607,181200,2018564050,16040,16040,16040,16040,0
|
|
20230607,181100,2018564050,16040,16040,16040,16040,0
|
|
20230607,181000,2018564050,16040,16040,16040,16040,0
|
|
20230607,180900,2018564050,16040,16040,16040,16040,0
|
|
20230607,180800,2018564050,16040,16040,16040,16040,0
|
|
20230607,180700,2018564050,16040,16040,16040,16040,0
|
|
20230607,180600,2018564050,16040,16040,16040,16040,0
|
|
20230607,180500,2018564050,16040,16040,16040,16040,0
|
|
20230607,180400,2018564050,16040,16040,16040,16040,0
|
|
20230607,180300,2018564050,16040,16040,16040,16040,0
|
|
20230607,180200,2018564050,16040,16040,16040,16040,0
|
|
20230607,180100,2018564050,16040,16040,16040,16040,0
|
|
20230607,180000,2018564050,16040,16040,16040,16040,0
|
|
20230607,175900,2018564050,16040,16040,16040,16040,0
|
|
20230607,175800,2018564050,16040,16040,16040,16040,0
|
|
20230607,175700,2018564050,16040,16040,16040,16040,0
|
|
20230607,175600,2018564050,16040,16040,16040,16040,0
|
|
20230607,175500,2018564050,16040,16040,16040,16040,0
|
|
20230607,175400,2018564050,16040,16040,16040,16040,0
|
|
20230607,175300,2018564050,16040,16040,16040,16040,0
|
|
20230607,175200,2018564050,16040,16040,16040,16040,0
|
|
20230607,175100,2018564050,16040,16040,16040,16040,0
|
|
20230607,175000,2018564050,16040,16040,16040,16040,0
|
|
20230607,174900,2018564050,16040,16040,16040,16040,0
|
|
20230607,174800,2018564050,16040,16040,16040,16040,0
|
|
20230607,174700,2018564050,16040,16040,16040,16040,0
|
|
20230607,174600,2018564050,16040,16040,16040,16040,0
|
|
20230607,174500,2018564050,16040,16040,16040,16040,0
|
|
20230607,174400,2018564050,16040,16040,16040,16040,4547
|
|
20230607,174300,2018564050,16040,16040,16040,16040,0
|
|
20230607,174200,2018564050,16040,16040,16040,16040,0
|
|
20230607,174100,2018564050,16040,16040,16040,16040,0
|
|
20230607,174000,2018564050,16040,16040,16040,16040,0
|
|
20230607,173900,2018564050,16040,16040,16040,16040,0
|
|
20230607,173800,2018564050,16040,16040,16040,16040,0
|
|
20230607,173700,2018564050,16040,16040,16040,16040,0
|
|
20230607,173600,2018564050,16040,16040,16040,16040,0
|
|
20230607,173500,2018564050,16040,16040,16040,16040,0
|
|
20230607,173400,2018564050,16040,16040,16040,16040,0
|
|
20230607,173300,2018564050,16040,16040,16040,16040,0
|
|
20230607,173200,2018564050,16040,16040,16040,16040,0
|
|
20230607,173100,2018564050,16040,16040,16040,16040,0
|
|
20230607,173000,2018564050,16040,16040,16040,16040,0
|
|
20230607,172900,2018564050,16040,16040,16040,16040,0
|
|
20230607,172800,2018564050,16040,16040,16040,16040,0
|
|
20230607,172700,2018564050,16040,16040,16040,16040,0
|
|
20230607,172600,2018564050,16040,16040,16040,16040,0
|
|
20230607,172500,2018564050,16040,16040,16040,16040,0
|
|
20230607,172400,2018564050,16040,16040,16040,16040,0
|
|
20230607,172300,2018564050,16040,16040,16040,16040,0
|
|
20230607,172200,2018564050,16040,16040,16040,16040,0
|
|
20230607,172100,2018564050,16040,16040,16040,16040,0
|
|
20230607,172000,2018564050,16040,16040,16040,16040,0
|
|
20230607,171900,2018564050,16040,16040,16040,16040,0
|
|
20230607,171800,2018564050,16040,16040,16040,16040,0
|
|
20230607,171700,2018564050,16040,16040,16040,16040,0
|
|
20230607,171600,2018564050,16040,16040,16040,16040,0
|
|
20230607,171500,2018564050,16040,16040,16040,16040,0
|
|
20230607,171400,2018564050,16040,16040,16040,16040,4547
|
|
20230607,171300,2018564050,16040,16040,16040,16040,0
|
|
20230607,171200,2018564050,16040,16040,16040,16040,0
|
|
20230607,171100,2018564050,16040,16040,16040,16040,0
|
|
20230607,171000,2018564050,16040,16040,16040,16040,0
|
|
20230607,170900,2018564050,16040,16040,16040,16040,0
|
|
20230607,170800,2018564050,16040,16040,16040,16040,0
|
|
20230607,170700,2018564050,16040,16040,16040,16040,0
|
|
20230607,170600,2018564050,16040,16040,16040,16040,0
|
|
20230607,170500,2018564050,16040,16040,16040,16040,0
|
|
20230607,170400,2018564050,16040,16040,16040,16040,0
|
|
20230607,170300,2018564050,16040,16040,16040,16040,0
|
|
20230607,170200,2018564050,16040,16040,16040,16040,0
|
|
20230607,170100,2018564050,16040,16040,16040,16040,0
|
|
20230607,170000,2018564050,16040,16040,16040,16040,0
|
|
20230607,165900,2018564050,16040,16040,16040,16040,0
|
|
20230607,165800,2018564050,16040,16040,16040,16040,0
|
|
20230607,165700,2018564050,16040,16040,16040,16040,0
|
|
20230607,165600,2018564050,16040,16040,16040,16040,0
|
|
20230607,165500,2018564050,16040,16040,16040,16040,0
|
|
20230607,165400,2018564050,16040,16040,16040,16040,0
|
|
20230607,165300,2018564050,16040,16040,16040,16040,0
|
|
20230607,165200,2018564050,16040,16040,16040,16040,0
|
|
20230607,165100,2018564050,16040,16040,16040,16040,0
|
|
20230607,165000,2018564050,16040,16040,16040,16040,0
|
|
20230607,164900,2018564050,16040,16040,16040,16040,0
|
|
20230607,164800,2018564050,16040,16040,16040,16040,0
|
|
20230607,164700,2018564050,16040,16040,16040,16040,0
|
|
20230607,164600,2018564050,16040,16040,16040,16040,0
|
|
20230607,164500,2018564050,16040,16040,16040,16040,0
|
|
20230607,164400,2018564050,16040,16040,16040,16040,4547
|
|
20230607,164300,2018564050,16040,16040,16040,16040,0
|
|
20230607,164200,2018564050,16040,16040,16040,16040,0
|
|
20230607,164100,2018564050,16040,16040,16040,16040,0
|
|
20230607,164000,2018564050,16040,16040,16040,16040,0
|
|
20230607,163900,2018564050,16040,16040,16040,16040,0
|
|
20230607,163800,2018564050,16040,16040,16040,16040,0
|
|
20230607,163700,2018564050,16040,16040,16040,16040,0
|
|
20230607,163600,2018564050,16040,16040,16040,16040,0
|
|
20230607,163500,2018564050,16040,16040,16040,16040,0
|
|
20230607,163400,2018564050,16040,16040,16040,16040,0
|
|
20230607,163300,2018564050,16040,16040,16040,16040,0
|
|
20230607,163200,2018564050,16040,16040,16040,16040,0
|
|
20230607,163100,2018564050,16040,16040,16040,16040,0
|
|
20230607,163000,2018564050,16040,16040,16040,16040,0
|
|
20230607,162900,2018564050,16040,16040,16040,16040,0
|
|
20230607,162800,2018564050,16040,16040,16040,16040,0
|
|
20230607,162700,2018564050,16040,16040,16040,16040,0
|
|
20230607,162600,2018564050,16040,16040,16040,16040,0
|
|
20230607,162500,2018564050,16040,16040,16040,16040,0
|
|
20230607,162400,2018564050,16040,16040,16040,16040,0
|
|
20230607,162300,2018564050,16040,16040,16040,16040,0
|
|
20230607,162200,2018564050,16040,16040,16040,16040,0
|
|
20230607,162100,2018564050,16040,16040,16040,16040,0
|
|
20230607,162000,2018564050,16040,16040,16040,16040,0
|
|
20230607,161900,2018564050,16040,16040,16040,16040,0
|
|
20230607,161800,2018564050,16040,16040,16040,16040,0
|
|
20230607,161700,2018564050,16040,16040,16040,16040,0
|
|
20230607,161600,2018564050,16040,16040,16040,16040,0
|
|
20230607,161500,2018564050,16040,16040,16040,16040,0
|
|
20230607,161400,2018564050,16040,16040,16040,16040,4547
|
|
20230607,161300,2018564050,16040,16040,16040,16040,0
|
|
20230607,161200,2018564050,16040,16040,16040,16040,0
|
|
20230607,161100,2018564050,16040,16040,16040,16040,0
|
|
20230607,161000,2018564050,16040,16040,16040,16040,0
|
|
20230607,160900,2018564050,16040,16040,16040,16040,0
|
|
20230607,160800,2018564050,16040,16040,16040,16040,0
|
|
20230607,160700,2018564050,16040,16040,16040,16040,0
|
|
20230607,160600,2018564050,16040,16040,16040,16040,0
|
|
20230607,160500,2018564050,16040,16040,16040,16040,0
|
|
20230607,160400,2018564050,16040,16040,16040,16040,0
|
|
20230607,160300,2018564050,16040,16040,16040,16040,0
|
|
20230607,160200,2018564050,16040,16040,16040,16040,0
|
|
20230607,160100,2018564050,16040,16040,16040,16040,0
|
|
20230607,160000,2018564050,16040,16040,16040,16040,0
|
|
20230607,155900,2018564050,16040,16040,16040,16040,0
|
|
20230607,155800,2018564050,16040,16040,16040,16040,0
|
|
20230607,155700,2018564050,16040,16040,16040,16040,0
|
|
20230607,155600,2018564050,16040,16040,16040,16040,0
|
|
20230607,155500,2018564050,16040,16040,16040,16040,0
|
|
20230607,155400,2018564050,16040,16040,16040,16040,0
|
|
20230607,155300,2018564050,16040,16040,16040,16040,0
|
|
20230607,155200,2018564050,16040,16040,16040,16040,0
|
|
20230607,155100,2018564050,16040,16040,16040,16040,0
|
|
20230607,155000,2018564050,16040,16040,16040,16040,0
|
|
20230607,154900,2018564050,16040,16040,16040,16040,0
|
|
20230607,154800,2018564050,16040,16040,16040,16040,0
|
|
20230607,154700,2018564050,16040,16040,16040,16040,0
|
|
20230607,154600,2018564050,16040,16040,16040,16040,0
|
|
20230607,154500,2018564050,16040,16040,16040,16040,0
|
|
20230607,154400,2018564050,16040,16040,16040,16040,4547
|
|
20230607,154300,2018564050,16040,16040,16040,16040,0
|
|
20230607,154200,2018564050,16040,16040,16040,16040,0
|
|
20230607,154100,2018564050,16040,16040,16040,16040,0
|
|
20230607,154000,2018564050,16040,16040,16040,16040,0
|
|
20230607,153900,2018564050,16040,16040,16040,16040,0
|
|
20230607,153800,2018564050,16040,16040,16040,16040,0
|
|
20230607,153700,2018564050,16040,16040,16040,16040,0
|
|
20230607,153600,2018564050,16040,16040,16040,16040,0
|
|
20230607,153500,2018564050,16040,16040,16040,16040,0
|
|
20230607,153400,2018564050,16040,16040,16040,16040,0
|
|
20230607,153300,2018564050,16040,16040,16040,16040,0
|
|
20230607,153200,2018564050,16040,16040,16040,16040,0
|
|
20230607,153100,2018564050,16040,16040,16040,16040,0
|
|
20230607,153000,2018564050,16040,16040,16040,16040,4547
|
|
20230607,152900,1945630170,16040,16040,16040,16040,0
|
|
20230607,152800,1945630170,16040,16040,16040,16040,0
|
|
20230607,152700,1945630170,16040,16040,16040,16040,0
|
|
20230607,152600,1945630170,16040,16040,16040,16040,0
|
|
20230607,152500,1945630170,16040,16040,16040,16040,0
|
|
20230607,152400,1945630170,16040,16040,16040,16040,0
|
|
20230607,152300,1945630170,16040,16040,16040,16040,0
|
|
20230607,152200,1945630170,16040,16040,16040,16040,0
|
|
20230607,152100,1945630170,16040,16040,16040,16040,0
|
|
20230607,152000,1945630170,16040,16040,16040,16040,0
|
|
20230607,151900,1945630170,16040,16060,16070,16040,249
|
|
20230607,151800,1941632280,16070,16050,16080,16050,1040
|
|
20230607,151700,1924918860,16070,16070,16070,16050,1015
|
|
20230607,151600,1908613600,16070,16000,16080,16000,1321
|
|
20230607,151500,1887404010,16000,16010,16010,16000,136
|
|
20230607,151400,1885227970,16000,15990,16000,15980,441
|
|
20230607,151300,1878174440,15980,15990,15990,15980,110
|
|
20230607,151200,1876415890,16000,16000,16000,16000,10
|
|
20230607,151100,1876255890,15970,16000,16000,15970,19
|
|
20230607,151000,1875952250,16000,15990,16000,15990,157
|
|
20230607,150900,1873441560,16000,16010,16010,15990,585
|
|
20230607,150800,1864081660,16000,16000,16000,16000,98
|
|
20230607,150700,1862513660,16000,16010,16010,16000,215
|
|
20230607,150600,1859073590,16010,16030,16030,16010,223
|
|
20230607,150500,1855502610,16030,15990,16030,15980,1022
|
|
20230607,150400,1839145090,15980,15970,15980,15970,383
|
|
20230607,150300,1833025050,15980,15960,15980,15950,487
|
|
20230607,150200,1825246360,15960,15940,15960,15940,878
|
|
20230607,150100,1811248760,15940,15970,15980,15940,958
|
|
20230607,150000,1795967180,15980,15990,15990,15980,174
|
|
20230607,145900,1793186450,15990,15990,16000,15980,317
|
|
20230607,145800,1788117420,16000,16010,16010,15990,562
|
|
20230607,145700,1779126430,16010,16010,16020,16000,315
|
|
20230607,145600,1774085650,16020,16030,16040,16020,242
|
|
20230607,145500,1770207560,16040,16050,16050,16030,939
|
|
20230607,145400,1755143590,16050,16060,16060,16050,56
|
|
20230607,145300,1754244770,16050,16080,16080,16050,530
|
|
20230607,145200,1745730740,16080,16060,16080,16060,966
|
|
20230607,145100,1730203700,16050,16050,16050,16040,562
|
|
20230607,145000,1721184620,16050,16000,16050,16000,232
|
|
20230607,144900,1717465900,16010,15990,16010,15980,66
|
|
20230607,144800,1716409970,15980,15970,16000,15960,220
|
|
20230607,144700,1712896580,15970,16030,16040,15960,1452
|
|
20230607,144600,1689685130,16040,16050,16050,16030,353
|
|
20230607,144500,1684020220,16050,16050,16070,16030,280
|
|
20230607,144400,1679526920,16090,16040,16100,16020,2366
|
|
20230607,144300,1641464900,16090,16080,16100,16020,1124
|
|
20230607,144200,1623410470,16080,16010,16100,16010,554
|
|
20230607,144100,1614499130,16010,16080,16100,15980,3481
|
|
20230607,144000,1558761770,16080,16030,16100,16000,4384
|
|
20230607,143900,1488512130,16040,16120,16130,16030,2103
|
|
20230607,143800,1454688700,16120,16100,16160,16100,2464
|
|
20230607,143700,1414934880,16090,16070,16090,16010,3191
|
|
20230607,143600,1363719230,16070,16090,16160,15980,6823
|
|
20230607,143500,1253911180,16090,15970,16100,15940,5913
|
|
20230607,143400,1159288860,15970,15880,16000,15880,6473
|
|
20230607,143300,1055997590,15880,15880,15890,15810,1068
|
|
20230607,143200,1039057010,15880,15920,15920,15780,7702
|
|
20230607,143100,917027960,15920,16150,16290,15920,9514
|
|
20230607,143000,763823370,16140,15740,16240,15740,16197
|
|
20230607,142900,504458590,15740,15740,15740,15740,0
|
|
20230607,142800,504458590,15740,15730,15740,15730,98
|
|
20230607,142700,502916440,15730,15730,15730,15730,2
|
|
20230607,142600,502884980,15730,15730,15730,15730,0
|
|
20230607,142500,502884980,15730,15730,15730,15730,0
|
|
20230607,142400,502884980,15730,15740,15740,15730,148
|
|
20230607,142300,500556910,15740,15740,15740,15740,101
|
|
20230607,142200,498967170,15740,15740,15740,15740,319
|
|
20230607,142100,493946110,15730,15740,15740,15730,90
|
|
20230607,142000,492530000,15740,15740,15740,15740,4
|
|
20230607,141900,492467040,15730,15730,15730,15730,100
|
|
20230607,141800,490894040,15720,15720,15720,15720,82
|
|
20230607,141700,489605000,15730,15730,15730,15730,1
|
|
20230607,141600,489589270,15720,15720,15720,15720,4
|
|
20230607,141500,489526390,15720,15720,15720,15720,100
|
|
20230607,141400,487954390,15730,15730,15730,15730,0
|
|
20230607,141300,487954390,15730,15730,15730,15730,20
|
|
20230607,141200,487639790,15740,15740,15740,15740,49
|
|
20230607,141100,486868530,15740,15740,15740,15740,0
|
|
20230607,141000,486868530,15740,15740,15740,15740,64
|
|
20230607,140900,485861170,15740,15740,15740,15740,68
|
|
20230607,140800,484790850,15740,15740,15740,15740,0
|
|
20230607,140700,484790850,15740,15740,15740,15740,1
|
|
20230607,140600,484775110,15740,15740,15740,15740,7
|
|
20230607,140500,484664930,15740,15740,15740,15740,0
|
|
20230607,140400,484664930,15740,15740,15740,15740,0
|
|
20230607,140300,484664930,15740,15740,15740,15740,2
|
|
20230607,140200,484633450,15710,15710,15710,15710,1
|
|
20230607,140100,484617740,15710,15740,15740,15710,201
|
|
20230607,140000,481460000,15710,15710,15710,15710,0
|
|
20230607,135900,481460000,15710,15710,15710,15710,50
|
|
20230607,135800,480674500,15710,15710,15710,15710,8
|
|
20230607,135700,480548820,15710,15710,15710,15710,0
|
|
20230607,135600,480548820,15710,15710,15710,15710,0
|
|
20230607,135500,480548820,15710,15710,15710,15710,0
|
|
20230607,135400,480548820,15710,15710,15710,15710,0
|
|
20230607,135300,480548820,15710,15710,15710,15710,0
|
|
20230607,135200,480548820,15710,15710,15710,15710,43
|
|
20230607,135100,479873290,15740,15720,15740,15720,145
|
|
20230607,135000,477592390,15710,15710,15710,15710,1
|
|
20230607,134900,477576680,15710,15710,15710,15710,100
|
|
20230607,134800,476005680,15720,15720,15720,15720,1
|
|
20230607,134700,475989960,15730,15730,15730,15730,10
|
|
20230607,134600,475832660,15710,15710,15710,15710,0
|
|
20230607,134500,475832660,15710,15710,15710,15710,0
|
|
20230607,134400,475832660,15710,15710,15710,15710,0
|
|
20230607,134300,475832660,15710,15710,15710,15710,54
|
|
20230607,134200,474984320,15700,15700,15700,15700,0
|
|
20230607,134100,474984320,15700,15700,15700,15700,99
|
|
20230607,134000,473430020,15700,15710,15710,15700,244
|
|
20230607,133900,469597300,15710,15710,15710,15710,0
|
|
20230607,133800,469597300,15710,15710,15710,15710,400
|
|
20230607,133700,463313300,15710,15710,15710,15710,0
|
|
20230607,133600,463313300,15710,15710,15710,15710,0
|
|
20230607,133500,463313300,15710,15710,15710,15710,0
|
|
20230607,133400,463313300,15710,15710,15710,15710,0
|
|
20230607,133300,463313300,15710,15710,15710,15710,500
|
|
20230607,133200,455458300,15710,15710,15710,15710,50
|
|
20230607,133100,454672800,15710,15740,15740,15710,52
|
|
20230607,133000,453855730,15740,15740,15740,15740,5
|
|
20230607,132900,453777030,15740,15740,15740,15740,6
|
|
20230607,132800,453682590,15740,15710,15740,15710,29
|
|
20230607,132700,453226940,15740,15740,15740,15740,0
|
|
20230607,132600,453226940,15740,15740,15740,15740,0
|
|
20230607,132500,453226940,15740,15740,15740,15740,1
|
|
20230607,132400,453211200,15710,15710,15710,15710,0
|
|
20230607,132300,453211200,15710,15720,15720,15710,8
|
|
20230607,132200,453085510,15710,15710,15710,15710,0
|
|
20230607,132100,453085510,15710,15710,15710,15710,0
|
|
20230607,132000,453085510,15710,15710,15710,15710,0
|
|
20230607,131900,453085510,15710,15710,15710,15710,0
|
|
20230607,131800,453085510,15710,15750,15750,15710,41
|
|
20230607,131700,452439800,15700,15700,15700,15700,0
|
|
20230607,131600,452439800,15700,15700,15700,15700,0
|
|
20230607,131500,452439800,15700,15730,15730,15700,1002
|
|
20230607,131400,436699050,15720,15730,15730,15720,500
|
|
20230607,131300,428837390,15730,15740,15740,15730,26
|
|
20230607,131200,428428360,15740,15740,15740,15740,1
|
|
20230607,131100,428412620,15740,15740,15740,15740,33
|
|
20230607,131000,427893200,15740,15750,15750,15740,6
|
|
20230607,130900,427798750,15740,15750,15750,15740,66
|
|
20230607,130800,426759850,15760,15760,15760,15760,0
|
|
20230607,130700,426759850,15760,15760,15760,15760,0
|
|
20230607,130600,426759850,15760,15760,15760,15760,0
|
|
20230607,130500,426759850,15760,15760,15760,15760,10
|
|
20230607,130400,426602250,15760,15760,15760,15760,30
|
|
20230607,130300,426129450,15760,15760,15760,15760,13
|
|
20230607,130200,425924570,15760,15740,15760,15740,1136
|
|
20230607,130100,408035230,15740,15740,15740,15740,0
|
|
20230607,130000,408035230,15740,15730,15740,15730,72
|
|
20230607,125900,406902610,15740,15740,15740,15740,32
|
|
20230607,125800,406398930,15730,15730,15730,15730,0
|
|
20230607,125700,406398930,15730,15730,15730,15730,0
|
|
20230607,125600,406398930,15730,15730,15730,15730,0
|
|
20230607,125500,406398930,15730,15730,15730,15730,63
|
|
20230607,125400,405407940,15730,15730,15730,15730,11
|
|
20230607,125300,405234910,15740,15740,15740,15740,1
|
|
20230607,125200,405219170,15740,15740,15740,15740,20
|
|
20230607,125100,404904370,15740,15730,15740,15730,6
|
|
20230607,125000,404809950,15720,15720,15720,15720,0
|
|
20230607,124900,404809950,15720,15720,15720,15720,28
|
|
20230607,124800,404369790,15720,15720,15720,15720,30
|
|
20230607,124700,403898190,15720,15720,15720,15720,20
|
|
20230607,124600,403583790,15730,15730,15730,15730,1
|
|
20230607,124500,403568060,15730,15730,15730,15730,31
|
|
20230607,124400,403080430,15720,15730,15730,15720,365
|
|
20230607,124300,397339730,15730,15730,15730,15730,2
|
|
20230607,124200,397308270,15730,15730,15730,15730,0
|
|
20230607,124100,397308270,15730,15730,15730,15730,0
|
|
20230607,124000,397308270,15730,15730,15730,15730,100
|
|
20230607,123900,395735270,15730,15730,15730,15730,0
|
|
20230607,123800,395735270,15730,15730,15730,15730,0
|
|
20230607,123700,395735270,15730,15730,15730,15730,0
|
|
20230607,123600,395735270,15730,15730,15730,15730,0
|
|
20230607,123500,395735270,15730,15730,15730,15730,20
|
|
20230607,123400,395420670,15740,15730,15740,15730,392
|
|
20230607,123300,389254450,15740,15740,15740,15740,0
|
|
20230607,123200,389254450,15740,15740,15740,15740,54
|
|
20230607,123100,388404490,15740,15740,15740,15740,0
|
|
20230607,123000,388404490,15740,15740,15740,15740,6
|
|
20230607,122900,388310050,15730,15730,15730,15730,0
|
|
20230607,122800,388310050,15730,15730,15730,15730,0
|
|
20230607,122700,388310050,15730,15730,15730,15730,350
|
|
20230607,122600,382804550,15740,15740,15740,15740,0
|
|
20230607,122500,382804550,15740,15740,15740,15740,2
|
|
20230607,122400,382773070,15740,15740,15740,15740,6
|
|
20230607,122300,382678630,15730,15730,15730,15730,307
|
|
20230607,122200,377849520,15740,15740,15740,15740,0
|
|
20230607,122100,377849520,15740,15740,15740,15740,0
|
|
20230607,122000,377849520,15740,15740,15740,15740,1
|
|
20230607,121900,377833780,15740,15740,15740,15740,0
|
|
20230607,121800,377833780,15740,15740,15740,15740,2
|
|
20230607,121700,377802300,15740,15740,15740,15740,39
|
|
20230607,121600,377188440,15740,15740,15740,15740,0
|
|
20230607,121500,377188440,15740,15740,15740,15740,10
|
|
20230607,121400,377031040,15740,15740,15740,15740,0
|
|
20230607,121300,377031040,15740,15740,15740,15740,2
|
|
20230607,121200,376999560,15740,15740,15740,15740,2
|
|
20230607,121100,376968080,15730,15730,15730,15730,0
|
|
20230607,121000,376968080,15730,15730,15730,15730,11
|
|
20230607,120900,376795050,15730,15730,15730,15730,51
|
|
20230607,120800,375992820,15730,15730,15730,15730,0
|
|
20230607,120700,375992820,15730,15730,15730,15730,64
|
|
20230607,120600,374986100,15730,15730,15730,15730,0
|
|
20230607,120500,374986100,15730,15730,15730,15730,0
|
|
20230607,120400,374986100,15730,15730,15730,15730,0
|
|
20230607,120300,374986100,15730,15730,15730,15730,0
|
|
20230607,120200,374986100,15730,15730,15730,15730,53
|
|
20230607,120100,374152410,15730,15730,15730,15730,2
|
|
20230607,120000,374120950,15730,15730,15730,15730,0
|
|
20230607,115900,374120950,15730,15730,15730,15730,0
|
|
20230607,115800,374120950,15730,15730,15730,15730,0
|
|
20230607,115700,374120950,15730,15730,15730,15730,38
|
|
20230607,115600,373523210,15730,15730,15730,15730,0
|
|
20230607,115500,373523210,15730,15730,15730,15730,76
|
|
20230607,115400,372327730,15740,15740,15740,15740,77
|
|
20230607,115300,371115750,15730,15730,15730,15730,2
|
|
20230607,115200,371084290,15730,15730,15730,15730,10
|
|
20230607,115100,370926990,15730,15730,15730,15730,0
|
|
20230607,115000,370926990,15730,15730,15730,15730,45
|
|
20230607,114900,370219140,15730,15730,15730,15730,1
|
|
20230607,114800,370203410,15740,15740,15740,15740,0
|
|
20230607,114700,370203410,15740,15740,15740,15740,6
|
|
20230607,114600,370108970,15740,15740,15740,15740,0
|
|
20230607,114500,370108970,15740,15740,15740,15740,50
|
|
20230607,114400,369321970,15740,15740,15740,15740,0
|
|
20230607,114300,369321970,15740,15740,15740,15740,0
|
|
20230607,114200,369321970,15740,15740,15740,15740,10
|
|
20230607,114100,369164570,15740,15750,15750,15740,324
|
|
20230607,114000,364064800,15750,15750,15750,15750,0
|
|
20230607,113900,364064800,15750,15750,15750,15750,92
|
|
20230607,113800,362615800,15750,15750,15750,15750,0
|
|
20230607,113700,362615800,15750,15750,15750,15750,67
|
|
20230607,113600,361560550,15750,15750,15750,15750,10
|
|
20230607,113500,361403050,15750,15750,15750,15750,30
|
|
20230607,113400,360930550,15750,15750,15750,15750,85
|
|
20230607,113300,359591800,15750,15750,15750,15750,2
|
|
20230607,113200,359560300,15740,15740,15740,15740,21
|
|
20230607,113100,359229760,15740,15740,15740,15740,3
|
|
20230607,113000,359182540,15740,15740,15740,15740,0
|
|
20230607,112900,359182540,15740,15740,15740,15740,0
|
|
20230607,112800,359182540,15740,15740,15740,15740,25
|
|
20230607,112700,358789040,15740,15740,15740,15740,22
|
|
20230607,112600,358442760,15740,15740,15740,15740,68
|
|
20230607,112500,357372440,15740,15740,15740,15740,18
|
|
20230607,112400,357089120,15740,15740,15740,15740,39
|
|
20230607,112300,356475260,15740,15740,15740,15740,0
|
|
20230607,112200,356475260,15740,15740,15740,15740,52
|
|
20230607,112100,355656780,15740,15750,15750,15740,37
|
|
20230607,112000,355074330,15750,15750,15750,15750,162
|
|
20230607,111900,352522830,15760,15760,15760,15760,7
|
|
20230607,111800,352412510,15760,15760,15760,15760,7
|
|
20230607,111700,352302190,15760,15760,15760,15760,9
|
|
20230607,111600,352160350,15760,15760,15760,15760,2
|
|
20230607,111500,352128830,15760,15750,15760,15750,3
|
|
20230607,111400,352081570,15760,15760,15760,15760,93
|
|
20230607,111300,350615890,15760,15760,15760,15760,12
|
|
20230607,111200,350426770,15760,15750,15760,15750,17
|
|
20230607,111100,350158900,15750,15750,15750,15750,35
|
|
20230607,111000,349607650,15750,15750,15750,15750,0
|
|
20230607,110900,349607650,15750,15750,15750,15750,282
|
|
20230607,110800,345166150,15750,15750,15750,15750,4
|
|
20230607,110700,345103150,15740,15740,15740,15740,0
|
|
20230607,110600,345103150,15740,15740,15740,15740,1
|
|
20230607,110500,345087410,15740,15740,15740,15740,0
|
|
20230607,110400,345087410,15740,15740,15740,15740,15
|
|
20230607,110300,344851310,15750,15750,15750,15750,0
|
|
20230607,110200,344851310,15750,15730,15750,15730,30
|
|
20230607,110100,344379390,15730,15730,15730,15730,1
|
|
20230607,110000,344363660,15720,15720,15720,15720,0
|
|
20230607,105900,344363660,15720,15720,15720,15720,0
|
|
20230607,105800,344363660,15720,15720,15720,15720,0
|
|
20230607,105700,344363660,15720,15720,15720,15720,0
|
|
20230607,105600,344363660,15720,15720,15720,15720,0
|
|
20230607,105500,344363660,15720,15740,15740,15720,301
|
|
20230607,105400,339629240,15750,15750,15750,15750,40
|
|
20230607,105300,338999240,15750,15740,15750,15740,100
|
|
20230607,105200,337424520,15740,15740,15740,15740,10
|
|
20230607,105100,337267120,15740,15740,15740,15740,1
|
|
20230607,105000,337251380,15740,15740,15740,15740,10
|
|
20230607,104900,337093980,15740,15740,15740,15740,11
|
|
20230607,104800,336920840,15730,15730,15730,15730,0
|
|
20230607,104700,336920840,15730,15730,15730,15730,22
|
|
20230607,104600,336574780,15730,15730,15730,15730,10
|
|
20230607,104500,336417480,15730,15730,15730,15730,1
|
|
20230607,104400,336401750,15750,15750,15750,15750,10
|
|
20230607,104300,336244250,15750,15760,15760,15750,330
|
|
20230607,104200,331046350,15760,15760,15760,15760,244
|
|
20230607,104100,327200910,15760,15760,15760,15760,120
|
|
20230607,104000,325309710,15770,15770,15770,15770,10
|
|
20230607,103900,325152010,15770,15760,15770,15760,85
|
|
20230607,103800,323812390,15750,15750,15750,15750,24
|
|
20230607,103700,323434390,15750,15760,15760,15750,23
|
|
20230607,103600,323071940,15760,15760,15760,15760,2
|
|
20230607,103500,323040420,15770,15750,15770,15750,299
|
|
20230607,103400,318328280,15760,15760,15760,15760,66
|
|
20230607,103300,317288120,15760,15760,15760,15760,12
|
|
20230607,103200,317099000,15760,15760,15760,15760,82
|
|
20230607,103100,315806680,15760,15750,15760,15750,20
|
|
20230607,103000,315491580,15760,15760,15760,15760,173
|
|
20230607,102900,312765100,15750,15750,15760,15750,109
|
|
20230607,102800,311047850,15750,15710,15750,15710,439
|
|
20230607,102700,304145160,15710,15740,15750,15710,91
|
|
20230607,102600,302712870,15740,15740,15740,15740,57
|
|
20230607,102500,301815690,15740,15720,15740,15720,362
|
|
20230607,102400,296121360,15720,15720,15720,15720,247
|
|
20230607,102300,292238520,15720,15720,15720,15720,7
|
|
20230607,102200,292128480,15720,15720,15720,15720,0
|
|
20230607,102100,292128480,15720,15720,15720,15720,2
|
|
20230607,102000,292097040,15710,15710,15710,15710,0
|
|
20230607,101900,292097040,15710,15710,15710,15710,0
|
|
20230607,101800,292097040,15710,15710,15710,15710,0
|
|
20230607,101700,292097040,15710,15700,15710,15700,51
|
|
20230607,101600,291296100,15700,15700,15700,15700,50
|
|
20230607,101500,290511100,15710,15700,15710,15700,115
|
|
20230607,101400,288705450,15720,15720,15720,15720,156
|
|
20230607,101300,286253130,15720,15720,15720,15720,50
|
|
20230607,101200,285467130,15730,15730,15730,15730,40
|
|
20230607,101100,284837930,15730,15730,15730,15730,1
|
|
20230607,101000,284822200,15690,15690,15690,15690,0
|
|
20230607,100900,284822200,15690,15710,15710,15690,23
|
|
20230607,100800,284461180,15680,15680,15680,15680,0
|
|
20230607,100700,284461180,15680,15740,15740,15680,390
|
|
20230607,100600,278332330,15740,15740,15750,15740,307
|
|
20230607,100500,273497950,15740,15730,15740,15730,532
|
|
20230607,100400,265128600,15730,15730,15730,15730,20
|
|
20230607,100300,264814000,15730,15730,15730,15730,11
|
|
20230607,100200,264640970,15740,15730,15740,15730,173
|
|
20230607,100100,261918050,15730,15740,15740,15730,71
|
|
20230607,100000,260800710,15740,15730,15740,15730,155
|
|
20230607,095900,258362520,15720,15720,15720,15720,30
|
|
20230607,095800,257890920,15720,15710,15730,15710,482
|
|
20230607,095700,250313600,15700,15690,15700,15690,203
|
|
20230607,095600,247126590,15690,15690,15690,15690,1
|
|
20230607,095500,247110900,15670,15670,15670,15670,0
|
|
20230607,095400,247110900,15670,15680,15690,15670,1347
|
|
20230607,095300,225989870,15680,15680,15680,15680,2
|
|
20230607,095200,225958510,15680,15680,15680,15680,3
|
|
20230607,095100,225911470,15660,15650,15670,15650,209
|
|
20230607,095000,222638530,15670,15670,15670,15670,16
|
|
20230607,094900,222387810,15670,15670,15670,15670,15
|
|
20230607,094800,222152760,15670,15670,15670,15670,0
|
|
20230607,094700,222152760,15670,15670,15670,15670,50
|
|
20230607,094600,221369260,15680,15650,15680,15650,2598
|
|
20230607,094500,180692590,15640,15640,15640,15640,3
|
|
20230607,094400,180645670,15640,15640,15640,15640,809
|
|
20230607,094300,167992910,15630,15630,15630,15630,31
|
|
20230607,094200,167508380,15630,15630,15630,15630,4
|
|
20230607,094100,167445860,15630,15610,15630,15610,207
|
|
20230607,094000,164211650,15610,15630,15630,15610,588
|
|
20230607,093900,155032440,15630,15620,15630,15620,105
|
|
20230607,093800,153392290,15630,15630,15630,15630,2
|
|
20230607,093700,153361030,15630,15630,15630,15630,22
|
|
20230607,093600,153017170,15630,15630,15630,15630,8
|
|
20230607,093500,152892130,15630,15630,15630,15630,81
|
|
20230607,093400,151626100,15640,15640,15640,15640,1
|
|
20230607,093300,151610460,15640,15640,15640,15640,1
|
|
20230607,093200,151594820,15640,15640,15640,15640,5
|
|
20230607,093100,151516620,15610,15610,15610,15610,100
|
|
20230607,093000,149955620,15610,15610,15610,15610,0
|
|
20230607,092900,149955620,15610,15610,15610,15610,109
|
|
20230607,092800,148254130,15610,15620,15620,15610,332
|
|
20230607,092700,143071500,15640,15640,15640,15640,7
|
|
20230607,092600,142962020,15610,15610,15610,15610,25
|
|
20230607,092500,142571770,15610,15610,15610,15610,633
|
|
20230607,092400,132690640,15620,15620,15620,15620,2
|
|
20230607,092300,132659400,15620,15630,15630,15620,246
|
|
20230607,092200,128815630,15630,15630,15630,15630,11
|
|
20230607,092100,128643700,15600,15610,15610,15600,32
|
|
20230607,092000,128144480,15610,15620,15620,15600,1690
|
|
20230607,091900,101769320,15620,15630,15630,15620,863
|
|
20230607,091800,88287640,15630,15630,15630,15630,268
|
|
20230607,091700,84098800,15640,15640,15650,15640,418
|
|
20230607,091600,77561170,15650,15660,15660,15650,107
|
|
20230607,091500,75886610,15640,15660,15660,15640,215
|
|
20230607,091400,72523670,15660,15660,15660,15660,9
|
|
20230607,091300,72382730,15660,15660,15660,15660,3
|
|
20230607,091200,72335750,15650,15650,15650,15640,216
|
|
20230607,091100,68955450,15660,15640,15660,15640,140
|
|
20230607,091000,66765630,15650,15660,15660,15650,9
|
|
20230607,090900,66624710,15640,15640,15640,15640,5
|
|
20230607,090800,66546510,15640,15640,15640,15640,6
|
|
20230607,090700,66452670,15640,15620,15640,15620,1670
|
|
20230607,090600,40365160,15620,15630,15630,15620,368
|
|
20230607,090500,34616830,15620,15630,15630,15620,399
|
|
20230607,090400,28382520,15630,15640,15640,15630,470
|
|
20230607,090300,21033140,15640,15640,15640,15640,0
|
|
20230607,090200,21033140,15640,15650,15650,15640,317
|
|
20230607,090100,16072650,15650,15650,15650,15650,154
|
|
20230607,090000,13662550,15650,15650,15660,15650,873
|