684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,202100,174813390,18390,18390,18390,18390,154
|
|
20230620,202000,174813390,18390,18390,18390,18390,0
|
|
20230620,201900,174813390,18390,18390,18390,18390,0
|
|
20230620,201800,174813390,18390,18390,18390,18390,0
|
|
20230620,201700,174813390,18390,18390,18390,18390,0
|
|
20230620,201600,174813390,18390,18390,18390,18390,0
|
|
20230620,201500,174813390,18390,18390,18390,18390,0
|
|
20230620,201400,174813390,18390,18390,18390,18390,0
|
|
20230620,201300,174813390,18390,18390,18390,18390,0
|
|
20230620,201200,174813390,18390,18390,18390,18390,0
|
|
20230620,201100,174813390,18390,18390,18390,18390,0
|
|
20230620,201000,174813390,18390,18390,18390,18390,0
|
|
20230620,200900,174813390,18390,18390,18390,18390,0
|
|
20230620,200800,174813390,18390,18390,18390,18390,0
|
|
20230620,200700,174813390,18390,18390,18390,18390,0
|
|
20230620,200600,174813390,18390,18390,18390,18390,0
|
|
20230620,200500,174813390,18390,18390,18390,18390,0
|
|
20230620,200400,174813390,18390,18390,18390,18390,0
|
|
20230620,200300,174813390,18390,18390,18390,18390,0
|
|
20230620,200200,174813390,18390,18390,18390,18390,0
|
|
20230620,200100,174813390,18390,18390,18390,18390,0
|
|
20230620,200000,174813390,18390,18390,18390,18390,0
|
|
20230620,195900,174813390,18390,18390,18390,18390,0
|
|
20230620,195800,174813390,18390,18390,18390,18390,0
|
|
20230620,195700,174813390,18390,18390,18390,18390,0
|
|
20230620,195600,174813390,18390,18390,18390,18390,0
|
|
20230620,195500,174813390,18390,18390,18390,18390,0
|
|
20230620,195400,174813390,18390,18390,18390,18390,0
|
|
20230620,195300,174813390,18390,18390,18390,18390,0
|
|
20230620,195200,174813390,18390,18390,18390,18390,0
|
|
20230620,195100,174813390,18390,18390,18390,18390,154
|
|
20230620,195000,174813390,18390,18390,18390,18390,0
|
|
20230620,194900,174813390,18390,18390,18390,18390,0
|
|
20230620,194800,174813390,18390,18390,18390,18390,0
|
|
20230620,194700,174813390,18390,18390,18390,18390,0
|
|
20230620,194600,174813390,18390,18390,18390,18390,0
|
|
20230620,194500,174813390,18390,18390,18390,18390,0
|
|
20230620,194400,174813390,18390,18390,18390,18390,0
|
|
20230620,194300,174813390,18390,18390,18390,18390,0
|
|
20230620,194200,174813390,18390,18390,18390,18390,0
|
|
20230620,194100,174813390,18390,18390,18390,18390,0
|
|
20230620,194000,174813390,18390,18390,18390,18390,0
|
|
20230620,193900,174813390,18390,18390,18390,18390,0
|
|
20230620,193800,174813390,18390,18390,18390,18390,0
|
|
20230620,193700,174813390,18390,18390,18390,18390,0
|
|
20230620,193600,174813390,18390,18390,18390,18390,0
|
|
20230620,193500,174813390,18390,18390,18390,18390,0
|
|
20230620,193400,174813390,18390,18390,18390,18390,0
|
|
20230620,193300,174813390,18390,18390,18390,18390,0
|
|
20230620,193200,174813390,18390,18390,18390,18390,0
|
|
20230620,193100,174813390,18390,18390,18390,18390,0
|
|
20230620,193000,174813390,18390,18390,18390,18390,0
|
|
20230620,192900,174813390,18390,18390,18390,18390,0
|
|
20230620,192800,174813390,18390,18390,18390,18390,0
|
|
20230620,192700,174813390,18390,18390,18390,18390,0
|
|
20230620,192600,174813390,18390,18390,18390,18390,0
|
|
20230620,192500,174813390,18390,18390,18390,18390,0
|
|
20230620,192400,174813390,18390,18390,18390,18390,0
|
|
20230620,192300,174813390,18390,18390,18390,18390,0
|
|
20230620,192200,174813390,18390,18390,18390,18390,0
|
|
20230620,192100,174813390,18390,18390,18390,18390,154
|
|
20230620,192000,174813390,18390,18390,18390,18390,0
|
|
20230620,191900,174813390,18390,18390,18390,18390,0
|
|
20230620,191800,174813390,18390,18390,18390,18390,0
|
|
20230620,191700,174813390,18390,18390,18390,18390,0
|
|
20230620,191600,174813390,18390,18390,18390,18390,0
|
|
20230620,191500,174813390,18390,18390,18390,18390,0
|
|
20230620,191400,174813390,18390,18390,18390,18390,0
|
|
20230620,191300,174813390,18390,18390,18390,18390,0
|
|
20230620,191200,174813390,18390,18390,18390,18390,0
|
|
20230620,191100,174813390,18390,18390,18390,18390,0
|
|
20230620,191000,174813390,18390,18390,18390,18390,0
|
|
20230620,190900,174813390,18390,18390,18390,18390,0
|
|
20230620,190800,174813390,18390,18390,18390,18390,0
|
|
20230620,190700,174813390,18390,18390,18390,18390,0
|
|
20230620,190600,174813390,18390,18390,18390,18390,0
|
|
20230620,190500,174813390,18390,18390,18390,18390,0
|
|
20230620,190400,174813390,18390,18390,18390,18390,0
|
|
20230620,190300,174813390,18390,18390,18390,18390,0
|
|
20230620,190200,174813390,18390,18390,18390,18390,0
|
|
20230620,190100,174813390,18390,18390,18390,18390,0
|
|
20230620,190000,174813390,18390,18390,18390,18390,0
|
|
20230620,185900,174813390,18390,18390,18390,18390,0
|
|
20230620,185800,174813390,18390,18390,18390,18390,0
|
|
20230620,185700,174813390,18390,18390,18390,18390,0
|
|
20230620,185600,174813390,18390,18390,18390,18390,0
|
|
20230620,185500,174813390,18390,18390,18390,18390,0
|
|
20230620,185400,174813390,18390,18390,18390,18390,0
|
|
20230620,185300,174813390,18390,18390,18390,18390,0
|
|
20230620,185200,174813390,18390,18390,18390,18390,0
|
|
20230620,185100,174813390,18390,18390,18390,18390,154
|
|
20230620,185000,174813390,18390,18390,18390,18390,0
|
|
20230620,184900,174813390,18390,18390,18390,18390,0
|
|
20230620,184800,174813390,18390,18390,18390,18390,0
|
|
20230620,184700,174813390,18390,18390,18390,18390,0
|
|
20230620,184600,174813390,18390,18390,18390,18390,0
|
|
20230620,184500,174813390,18390,18390,18390,18390,0
|
|
20230620,184400,174813390,18390,18390,18390,18390,0
|
|
20230620,184300,174813390,18390,18390,18390,18390,0
|
|
20230620,184200,174813390,18390,18390,18390,18390,0
|
|
20230620,184100,174813390,18390,18390,18390,18390,0
|
|
20230620,184000,174813390,18390,18390,18390,18390,0
|
|
20230620,183900,174813390,18390,18390,18390,18390,0
|
|
20230620,183800,174813390,18390,18390,18390,18390,0
|
|
20230620,183700,174813390,18390,18390,18390,18390,0
|
|
20230620,183600,174813390,18390,18390,18390,18390,0
|
|
20230620,183500,174813390,18390,18390,18390,18390,0
|
|
20230620,183400,174813390,18390,18390,18390,18390,0
|
|
20230620,183300,174813390,18390,18390,18390,18390,0
|
|
20230620,183200,174813390,18390,18390,18390,18390,0
|
|
20230620,183100,174813390,18390,18390,18390,18390,0
|
|
20230620,183000,174813390,18390,18390,18390,18390,0
|
|
20230620,182900,174813390,18390,18390,18390,18390,0
|
|
20230620,182800,174813390,18390,18390,18390,18390,0
|
|
20230620,182700,174813390,18390,18390,18390,18390,0
|
|
20230620,182600,174813390,18390,18390,18390,18390,0
|
|
20230620,182500,174813390,18390,18390,18390,18390,0
|
|
20230620,182400,174813390,18390,18390,18390,18390,0
|
|
20230620,182300,174813390,18390,18390,18390,18390,0
|
|
20230620,182200,174813390,18390,18390,18390,18390,0
|
|
20230620,182100,174813390,18390,18390,18390,18390,154
|
|
20230620,182000,174813390,18390,18390,18390,18390,0
|
|
20230620,181900,174813390,18390,18390,18390,18390,0
|
|
20230620,181800,174813390,18390,18390,18390,18390,0
|
|
20230620,181700,174813390,18390,18390,18390,18390,0
|
|
20230620,181600,174813390,18390,18390,18390,18390,0
|
|
20230620,181500,174813390,18390,18390,18390,18390,0
|
|
20230620,181400,174813390,18390,18390,18390,18390,0
|
|
20230620,181300,174813390,18390,18390,18390,18390,0
|
|
20230620,181200,174813390,18390,18390,18390,18390,0
|
|
20230620,181100,174813390,18390,18390,18390,18390,0
|
|
20230620,181000,174813390,18390,18390,18390,18390,0
|
|
20230620,180900,174813390,18390,18390,18390,18390,0
|
|
20230620,180800,174813390,18390,18390,18390,18390,0
|
|
20230620,180700,174813390,18390,18390,18390,18390,0
|
|
20230620,180600,174813390,18390,18390,18390,18390,0
|
|
20230620,180500,174813390,18390,18390,18390,18390,0
|
|
20230620,180400,174813390,18390,18390,18390,18390,0
|
|
20230620,180300,174813390,18390,18390,18390,18390,0
|
|
20230620,180200,174813390,18390,18390,18390,18390,0
|
|
20230620,180100,174813390,18390,18390,18390,18390,0
|
|
20230620,180000,174813390,18390,18390,18390,18390,0
|
|
20230620,175900,174813390,18390,18390,18390,18390,0
|
|
20230620,175800,174813390,18390,18390,18390,18390,0
|
|
20230620,175700,174813390,18390,18390,18390,18390,0
|
|
20230620,175600,174813390,18390,18390,18390,18390,0
|
|
20230620,175500,174813390,18390,18390,18390,18390,0
|
|
20230620,175400,174813390,18390,18390,18390,18390,0
|
|
20230620,175300,174813390,18390,18390,18390,18390,0
|
|
20230620,175200,174813390,18390,18390,18390,18390,0
|
|
20230620,175100,174813390,18390,18390,18390,18390,154
|
|
20230620,175000,174813390,18390,18390,18390,18390,0
|
|
20230620,174900,174813390,18390,18390,18390,18390,0
|
|
20230620,174800,174813390,18390,18390,18390,18390,0
|
|
20230620,174700,174813390,18390,18390,18390,18390,0
|
|
20230620,174600,174813390,18390,18390,18390,18390,0
|
|
20230620,174500,174813390,18390,18390,18390,18390,0
|
|
20230620,174400,174813390,18390,18390,18390,18390,0
|
|
20230620,174300,174813390,18390,18390,18390,18390,0
|
|
20230620,174200,174813390,18390,18390,18390,18390,0
|
|
20230620,174100,174813390,18390,18390,18390,18390,0
|
|
20230620,174000,174813390,18390,18390,18390,18390,0
|
|
20230620,173900,174813390,18390,18390,18390,18390,0
|
|
20230620,173800,174813390,18390,18390,18390,18390,0
|
|
20230620,173700,174813390,18390,18390,18390,18390,0
|
|
20230620,173600,174813390,18390,18390,18390,18390,0
|
|
20230620,173500,174813390,18390,18390,18390,18390,0
|
|
20230620,173400,174813390,18390,18390,18390,18390,0
|
|
20230620,173300,174813390,18390,18390,18390,18390,0
|
|
20230620,173200,174813390,18390,18390,18390,18390,0
|
|
20230620,173100,174813390,18390,18390,18390,18390,0
|
|
20230620,173000,174813390,18390,18390,18390,18390,0
|
|
20230620,172900,174813390,18390,18390,18390,18390,0
|
|
20230620,172800,174813390,18390,18390,18390,18390,0
|
|
20230620,172700,174813390,18390,18390,18390,18390,0
|
|
20230620,172600,174813390,18390,18390,18390,18390,0
|
|
20230620,172500,174813390,18390,18390,18390,18390,0
|
|
20230620,172400,174813390,18390,18390,18390,18390,0
|
|
20230620,172300,174813390,18390,18390,18390,18390,0
|
|
20230620,172200,174813390,18390,18390,18390,18390,0
|
|
20230620,172100,174813390,18390,18390,18390,18390,154
|
|
20230620,172000,174813390,18390,18390,18390,18390,0
|
|
20230620,171900,174813390,18390,18390,18390,18390,0
|
|
20230620,171800,174813390,18390,18390,18390,18390,0
|
|
20230620,171700,174813390,18390,18390,18390,18390,0
|
|
20230620,171600,174813390,18390,18390,18390,18390,0
|
|
20230620,171500,174813390,18390,18390,18390,18390,0
|
|
20230620,171400,174813390,18390,18390,18390,18390,0
|
|
20230620,171300,174813390,18390,18390,18390,18390,0
|
|
20230620,171200,174813390,18390,18390,18390,18390,0
|
|
20230620,171100,174813390,18390,18390,18390,18390,0
|
|
20230620,171000,174813390,18390,18390,18390,18390,0
|
|
20230620,170900,174813390,18390,18390,18390,18390,0
|
|
20230620,170800,174813390,18390,18390,18390,18390,0
|
|
20230620,170700,174813390,18390,18390,18390,18390,0
|
|
20230620,170600,174813390,18390,18390,18390,18390,0
|
|
20230620,170500,174813390,18390,18390,18390,18390,0
|
|
20230620,170400,174813390,18390,18390,18390,18390,0
|
|
20230620,170300,174813390,18390,18390,18390,18390,0
|
|
20230620,170200,174813390,18390,18390,18390,18390,0
|
|
20230620,170100,174813390,18390,18390,18390,18390,0
|
|
20230620,170000,174813390,18390,18390,18390,18390,0
|
|
20230620,165900,174813390,18390,18390,18390,18390,0
|
|
20230620,165800,174813390,18390,18390,18390,18390,0
|
|
20230620,165700,174813390,18390,18390,18390,18390,0
|
|
20230620,165600,174813390,18390,18390,18390,18390,0
|
|
20230620,165500,174813390,18390,18390,18390,18390,0
|
|
20230620,165400,174813390,18390,18390,18390,18390,0
|
|
20230620,165300,174813390,18390,18390,18390,18390,0
|
|
20230620,165200,174813390,18390,18390,18390,18390,0
|
|
20230620,165100,174813390,18390,18390,18390,18390,154
|
|
20230620,165000,174813390,18390,18390,18390,18390,0
|
|
20230620,164900,174813390,18390,18390,18390,18390,0
|
|
20230620,164800,174813390,18390,18390,18390,18390,0
|
|
20230620,164700,174813390,18390,18390,18390,18390,0
|
|
20230620,164600,174813390,18390,18390,18390,18390,0
|
|
20230620,164500,174813390,18390,18390,18390,18390,0
|
|
20230620,164400,174813390,18390,18390,18390,18390,0
|
|
20230620,164300,174813390,18390,18390,18390,18390,0
|
|
20230620,164200,174813390,18390,18390,18390,18390,0
|
|
20230620,164100,174813390,18390,18390,18390,18390,0
|
|
20230620,164000,174813390,18390,18390,18390,18390,0
|
|
20230620,163900,174813390,18390,18390,18390,18390,0
|
|
20230620,163800,174813390,18390,18390,18390,18390,0
|
|
20230620,163700,174813390,18390,18390,18390,18390,0
|
|
20230620,163600,174813390,18390,18390,18390,18390,0
|
|
20230620,163500,174813390,18390,18390,18390,18390,0
|
|
20230620,163400,174813390,18390,18390,18390,18390,0
|
|
20230620,163300,174813390,18390,18390,18390,18390,0
|
|
20230620,163200,174813390,18390,18390,18390,18390,0
|
|
20230620,163100,174813390,18390,18390,18390,18390,0
|
|
20230620,163000,174813390,18390,18390,18390,18390,0
|
|
20230620,162900,174813390,18390,18390,18390,18390,0
|
|
20230620,162800,174813390,18390,18390,18390,18390,0
|
|
20230620,162700,174813390,18390,18390,18390,18390,0
|
|
20230620,162600,174813390,18390,18390,18390,18390,0
|
|
20230620,162500,174813390,18390,18390,18390,18390,0
|
|
20230620,162400,174813390,18390,18390,18390,18390,0
|
|
20230620,162300,174813390,18390,18390,18390,18390,0
|
|
20230620,162200,174813390,18390,18390,18390,18390,0
|
|
20230620,162100,174813390,18390,18390,18390,18390,154
|
|
20230620,162000,174813390,18390,18390,18390,18390,0
|
|
20230620,161900,174813390,18390,18390,18390,18390,0
|
|
20230620,161800,174813390,18390,18390,18390,18390,0
|
|
20230620,161700,174813390,18390,18390,18390,18390,0
|
|
20230620,161600,174813390,18390,18390,18390,18390,0
|
|
20230620,161500,174813390,18390,18390,18390,18390,0
|
|
20230620,161400,174813390,18390,18390,18390,18390,0
|
|
20230620,161300,174813390,18390,18390,18390,18390,0
|
|
20230620,161200,174813390,18390,18390,18390,18390,0
|
|
20230620,161100,174813390,18390,18390,18390,18390,0
|
|
20230620,161000,174813390,18390,18390,18390,18390,0
|
|
20230620,160900,174813390,18390,18390,18390,18390,0
|
|
20230620,160800,174813390,18390,18390,18390,18390,0
|
|
20230620,160700,174813390,18390,18390,18390,18390,0
|
|
20230620,160600,174813390,18390,18390,18390,18390,0
|
|
20230620,160500,174813390,18390,18390,18390,18390,0
|
|
20230620,160400,174813390,18390,18390,18390,18390,0
|
|
20230620,160300,174813390,18390,18390,18390,18390,0
|
|
20230620,160200,174813390,18390,18390,18390,18390,0
|
|
20230620,160100,174813390,18390,18390,18390,18390,0
|
|
20230620,160000,174813390,18390,18390,18390,18390,0
|
|
20230620,155900,174813390,18390,18390,18390,18390,0
|
|
20230620,155800,174813390,18390,18390,18390,18390,0
|
|
20230620,155700,174813390,18390,18390,18390,18390,0
|
|
20230620,155600,174813390,18390,18390,18390,18390,0
|
|
20230620,155500,174813390,18390,18390,18390,18390,0
|
|
20230620,155400,174813390,18390,18390,18390,18390,0
|
|
20230620,155300,174813390,18390,18390,18390,18390,0
|
|
20230620,155200,174813390,18390,18390,18390,18390,0
|
|
20230620,155100,174813390,18390,18390,18390,18390,154
|
|
20230620,155000,174813390,18390,18390,18390,18390,0
|
|
20230620,154900,174813390,18390,18390,18390,18390,0
|
|
20230620,154800,174813390,18390,18390,18390,18390,0
|
|
20230620,154700,174813390,18390,18390,18390,18390,0
|
|
20230620,154600,174813390,18390,18390,18390,18390,0
|
|
20230620,154500,174813390,18390,18390,18390,18390,0
|
|
20230620,154400,174813390,18390,18390,18390,18390,0
|
|
20230620,154300,174813390,18390,18390,18390,18390,0
|
|
20230620,154200,174813390,18390,18390,18390,18390,0
|
|
20230620,154100,174813390,18390,18390,18390,18390,0
|
|
20230620,154000,174813390,18390,18390,18390,18390,0
|
|
20230620,153900,174813390,18390,18390,18390,18390,0
|
|
20230620,153800,174813390,18390,18390,18390,18390,0
|
|
20230620,153700,174813390,18390,18390,18390,18390,0
|
|
20230620,153600,174813390,18390,18390,18390,18390,0
|
|
20230620,153500,174813390,18390,18390,18390,18390,0
|
|
20230620,153400,174813390,18390,18390,18390,18390,0
|
|
20230620,153300,174813390,18390,18390,18390,18390,0
|
|
20230620,153200,174813390,18390,18390,18390,18390,0
|
|
20230620,153100,174813390,18390,18390,18390,18390,0
|
|
20230620,153000,174813390,18390,18390,18390,18390,154
|
|
20230620,152900,171981330,18370,18370,18370,18370,0
|
|
20230620,152800,171981330,18370,18370,18370,18370,0
|
|
20230620,152700,171981330,18370,18370,18370,18370,0
|
|
20230620,152600,171981330,18370,18370,18370,18370,0
|
|
20230620,152500,171981330,18370,18370,18370,18370,0
|
|
20230620,152400,171981330,18370,18370,18370,18370,0
|
|
20230620,152300,171981330,18370,18370,18370,18370,0
|
|
20230620,152200,171981330,18370,18370,18370,18370,0
|
|
20230620,152100,171981330,18370,18370,18370,18370,0
|
|
20230620,152000,171981330,18370,18370,18370,18370,0
|
|
20230620,151900,171981330,18370,18380,18380,18350,32
|
|
20230620,151800,171393930,18380,18390,18390,18380,24
|
|
20230620,151700,170952630,18390,18380,18390,18380,12
|
|
20230620,151600,170732020,18380,18350,18380,18350,24
|
|
20230620,151500,170291080,18390,18390,18390,18390,0
|
|
20230620,151400,170291080,18390,18390,18390,18390,0
|
|
20230620,151300,170291080,18390,18390,18390,18390,0
|
|
20230620,151200,170291080,18390,18390,18390,18390,0
|
|
20230620,151100,170291080,18390,18370,18390,18370,15
|
|
20230620,151000,170015410,18380,18350,18390,18350,30
|
|
20230620,150900,169464330,18350,18350,18350,18350,6
|
|
20230620,150800,169354230,18350,18350,18350,18350,0
|
|
20230620,150700,169354230,18350,18350,18350,18350,0
|
|
20230620,150600,169354230,18350,18350,18350,18350,1
|
|
20230620,150500,169335880,18350,18350,18350,18350,1
|
|
20230620,150400,169317530,18350,18340,18350,18340,6
|
|
20230620,150300,169207450,18340,18340,18340,18340,18
|
|
20230620,150200,168877330,18320,18320,18320,18320,2
|
|
20230620,150100,168840690,18340,18340,18340,18340,0
|
|
20230620,150000,168840690,18340,18340,18340,18340,0
|
|
20230620,145900,168840690,18340,18340,18340,18340,0
|
|
20230620,145800,168840690,18340,18340,18340,18340,1
|
|
20230620,145700,168822350,18340,18340,18340,18340,0
|
|
20230620,145600,168822350,18340,18340,18340,18340,0
|
|
20230620,145500,168822350,18340,18340,18340,18340,1
|
|
20230620,145400,168804010,18340,18340,18340,18340,0
|
|
20230620,145300,168804010,18340,18340,18340,18340,2
|
|
20230620,145200,168767330,18340,18340,18340,18340,0
|
|
20230620,145100,168767330,18340,18340,18340,18340,0
|
|
20230620,145000,168767330,18340,18340,18340,18340,7
|
|
20230620,144900,168638950,18350,18350,18350,18350,0
|
|
20230620,144800,168638950,18350,18350,18350,18350,0
|
|
20230620,144700,168638950,18350,18350,18350,18350,0
|
|
20230620,144600,168638950,18350,18350,18350,18350,0
|
|
20230620,144500,168638950,18350,18350,18350,18350,0
|
|
20230620,144400,168638950,18350,18340,18350,18340,27
|
|
20230620,144300,168143690,18350,18340,18350,18340,3
|
|
20230620,144200,168088660,18350,18350,18350,18350,0
|
|
20230620,144100,168088660,18350,18350,18350,18350,0
|
|
20230620,144000,168088660,18350,18350,18350,18350,0
|
|
20230620,143900,168088660,18350,18340,18350,18340,15
|
|
20230620,143800,167813450,18350,18320,18350,18320,18
|
|
20230620,143700,167483280,18330,18330,18330,18330,17
|
|
20230620,143600,167171670,18330,18350,18350,18330,328
|
|
20230620,143500,161155200,18390,18390,18390,18390,0
|
|
20230620,143400,161155200,18390,18390,18390,18390,0
|
|
20230620,143300,161155200,18390,18390,18390,18390,0
|
|
20230620,143200,161155200,18390,18390,18390,18390,0
|
|
20230620,143100,161155200,18390,18390,18390,18390,0
|
|
20230620,143000,161155200,18390,18390,18390,18390,0
|
|
20230620,142900,161155200,18390,18390,18390,18390,0
|
|
20230620,142800,161155200,18390,18390,18390,18390,2
|
|
20230620,142700,161118420,18390,18370,18390,18370,10
|
|
20230620,142600,160934580,18370,18380,18380,18370,6
|
|
20230620,142500,160824320,18350,18350,18350,18350,99
|
|
20230620,142400,159007670,18360,18360,18360,18360,63
|
|
20230620,142300,157850990,18370,18370,18370,18370,0
|
|
20230620,142200,157850990,18370,18370,18370,18370,27
|
|
20230620,142100,157355000,18370,18370,18370,18370,0
|
|
20230620,142000,157355000,18370,18370,18370,18370,0
|
|
20230620,141900,157355000,18370,18370,18370,18370,0
|
|
20230620,141800,157355000,18370,18370,18370,18370,0
|
|
20230620,141700,157355000,18370,18370,18370,18370,0
|
|
20230620,141600,157355000,18370,18370,18370,18370,2
|
|
20230620,141500,157318260,18380,18380,18380,18380,0
|
|
20230620,141400,157318260,18380,18380,18380,18380,0
|
|
20230620,141300,157318260,18380,18380,18380,18380,2
|
|
20230620,141200,157281500,18380,18380,18380,18380,0
|
|
20230620,141100,157281500,18380,18380,18380,18380,0
|
|
20230620,141000,157281500,18380,18380,18380,18380,0
|
|
20230620,140900,157281500,18380,18380,18380,18380,2
|
|
20230620,140800,157244740,18380,18380,18380,18380,0
|
|
20230620,140700,157244740,18380,18380,18380,18380,0
|
|
20230620,140600,157244740,18380,18380,18380,18380,2
|
|
20230620,140500,157207980,18390,18390,18390,18390,0
|
|
20230620,140400,157207980,18390,18390,18390,18390,0
|
|
20230620,140300,157207980,18390,18390,18390,18390,1
|
|
20230620,140200,157189590,18390,18390,18390,18390,0
|
|
20230620,140100,157189590,18390,18390,18390,18390,1
|
|
20230620,140000,157171200,18390,18390,18390,18390,5
|
|
20230620,135900,157079250,18360,18360,18360,18360,0
|
|
20230620,135800,157079250,18360,18360,18360,18360,0
|
|
20230620,135700,157079250,18360,18360,18360,18360,0
|
|
20230620,135600,157079250,18360,18370,18370,18360,35
|
|
20230620,135500,156436640,18350,18350,18350,18350,0
|
|
20230620,135400,156436640,18350,18350,18350,18350,0
|
|
20230620,135300,156436640,18350,18350,18350,18350,0
|
|
20230620,135200,156436640,18350,18350,18350,18350,0
|
|
20230620,135100,156436640,18350,18350,18350,18350,0
|
|
20230620,135000,156436640,18350,18350,18350,18350,0
|
|
20230620,134900,156436640,18350,18350,18350,18350,0
|
|
20230620,134800,156436640,18350,18350,18350,18350,0
|
|
20230620,134700,156436640,18350,18350,18350,18350,0
|
|
20230620,134600,156436640,18350,18350,18350,18350,0
|
|
20230620,134500,156436640,18350,18350,18350,18350,0
|
|
20230620,134400,156436640,18350,18350,18350,18350,0
|
|
20230620,134300,156436640,18350,18350,18350,18350,0
|
|
20230620,134200,156436640,18350,18350,18350,18350,0
|
|
20230620,134100,156436640,18350,18350,18350,18350,5
|
|
20230620,134000,156344890,18350,18350,18350,18350,0
|
|
20230620,133900,156344890,18350,18350,18350,18350,0
|
|
20230620,133800,156344890,18350,18350,18350,18350,48
|
|
20230620,133700,155464090,18350,18350,18350,18350,0
|
|
20230620,133600,155464090,18350,18350,18350,18350,0
|
|
20230620,133500,155464090,18350,18350,18350,18350,0
|
|
20230620,133400,155464090,18350,18350,18350,18350,0
|
|
20230620,133300,155464090,18350,18350,18350,18350,0
|
|
20230620,133200,155464090,18350,18350,18350,18350,0
|
|
20230620,133100,155464090,18350,18350,18350,18350,0
|
|
20230620,133000,155464090,18350,18350,18350,18350,0
|
|
20230620,132900,155464090,18350,18350,18350,18350,0
|
|
20230620,132800,155464090,18350,18350,18350,18350,0
|
|
20230620,132700,155464090,18350,18350,18350,18350,513
|
|
20230620,132600,146050540,18360,18360,18360,18360,0
|
|
20230620,132500,146050540,18360,18360,18360,18360,0
|
|
20230620,132400,146050540,18360,18360,18360,18360,20
|
|
20230620,132300,145683340,18370,18370,18370,18370,0
|
|
20230620,132200,145683340,18370,18370,18370,18370,0
|
|
20230620,132100,145683340,18370,18370,18370,18370,0
|
|
20230620,132000,145683340,18370,18370,18370,18370,0
|
|
20230620,131900,145683340,18370,18370,18370,18370,0
|
|
20230620,131800,145683340,18370,18370,18370,18370,0
|
|
20230620,131700,145683340,18370,18370,18370,18370,0
|
|
20230620,131600,145683340,18370,18370,18370,18370,2
|
|
20230620,131500,145646600,18390,18390,18390,18390,0
|
|
20230620,131400,145646600,18390,18390,18390,18390,1
|
|
20230620,131300,145628210,18390,18390,18390,18390,0
|
|
20230620,131200,145628210,18390,18390,18390,18390,0
|
|
20230620,131100,145628210,18390,18390,18390,18390,0
|
|
20230620,131000,145628210,18390,18390,18390,18390,0
|
|
20230620,130900,145628210,18390,18390,18390,18390,0
|
|
20230620,130800,145628210,18390,18390,18390,18390,0
|
|
20230620,130700,145628210,18390,18390,18390,18390,0
|
|
20230620,130600,145628210,18390,18390,18390,18390,0
|
|
20230620,130500,145628210,18390,18390,18390,18390,0
|
|
20230620,130400,145628210,18390,18390,18390,18390,0
|
|
20230620,130300,145628210,18390,18390,18390,18390,0
|
|
20230620,130200,145628210,18390,18390,18390,18390,0
|
|
20230620,130100,145628210,18390,18390,18390,18390,0
|
|
20230620,130000,145628210,18390,18390,18390,18390,0
|
|
20230620,125900,145628210,18390,18390,18390,18390,2
|
|
20230620,125800,145591430,18390,18390,18390,18390,0
|
|
20230620,125700,145591430,18390,18390,18390,18390,0
|
|
20230620,125600,145591430,18390,18390,18390,18390,0
|
|
20230620,125500,145591430,18390,18390,18390,18390,3
|
|
20230620,125400,145536260,18390,18390,18390,18390,0
|
|
20230620,125300,145536260,18390,18390,18390,18390,0
|
|
20230620,125200,145536260,18390,18390,18390,18390,0
|
|
20230620,125100,145536260,18390,18390,18390,18390,0
|
|
20230620,125000,145536260,18390,18390,18390,18390,0
|
|
20230620,124900,145536260,18390,18390,18390,18390,0
|
|
20230620,124800,145536260,18390,18390,18390,18390,0
|
|
20230620,124700,145536260,18390,18390,18390,18390,0
|
|
20230620,124600,145536260,18390,18390,18390,18390,0
|
|
20230620,124500,145536260,18390,18390,18390,18390,0
|
|
20230620,124400,145536260,18390,18390,18390,18390,0
|
|
20230620,124300,145536260,18390,18390,18390,18390,0
|
|
20230620,124200,145536260,18390,18390,18390,18390,0
|
|
20230620,124100,145536260,18390,18390,18390,18390,0
|
|
20230620,124000,145536260,18390,18390,18390,18390,0
|
|
20230620,123900,145536260,18390,18380,18390,18380,66
|
|
20230620,123800,144322610,18380,18380,18380,18380,0
|
|
20230620,123700,144322610,18380,18380,18380,18380,0
|
|
20230620,123600,144322610,18380,18380,18380,18380,0
|
|
20230620,123500,144322610,18380,18380,18380,18380,0
|
|
20230620,123400,144322610,18380,18380,18380,18380,0
|
|
20230620,123300,144322610,18380,18380,18380,18380,0
|
|
20230620,123200,144322610,18380,18380,18380,18380,1
|
|
20230620,123100,144304230,18360,18360,18360,18360,1
|
|
20230620,123000,144285870,18370,18370,18370,18370,0
|
|
20230620,122900,144285870,18370,18370,18370,18370,0
|
|
20230620,122800,144285870,18370,18370,18370,18370,0
|
|
20230620,122700,144285870,18370,18370,18370,18370,0
|
|
20230620,122600,144285870,18370,18370,18370,18370,0
|
|
20230620,122500,144285870,18370,18380,18380,18370,2
|
|
20230620,122400,144249120,18350,18350,18350,18350,1
|
|
20230620,122300,144230770,18350,18350,18350,18350,1
|
|
20230620,122200,144212420,18350,18350,18350,18350,16
|
|
20230620,122100,143918820,18390,18390,18390,18390,0
|
|
20230620,122000,143918820,18390,18390,18390,18390,0
|
|
20230620,121900,143918820,18390,18390,18390,18390,0
|
|
20230620,121800,143918820,18390,18390,18390,18390,0
|
|
20230620,121700,143918820,18390,18390,18390,18390,2
|
|
20230620,121600,143882040,18390,18390,18390,18390,0
|
|
20230620,121500,143882040,18390,18390,18390,18390,0
|
|
20230620,121400,143882040,18390,18390,18390,18390,0
|
|
20230620,121300,143882040,18390,18390,18390,18390,1
|
|
20230620,121200,143863650,18390,18390,18390,18390,0
|
|
20230620,121100,143863650,18390,18390,18390,18390,3
|
|
20230620,121000,143808480,18380,18380,18380,18380,3
|
|
20230620,120900,143753340,18390,18390,18390,18390,0
|
|
20230620,120800,143753340,18390,18390,18390,18390,0
|
|
20230620,120700,143753340,18390,18390,18390,18390,0
|
|
20230620,120600,143753340,18390,18390,18390,18390,0
|
|
20230620,120500,143753340,18390,18390,18390,18390,0
|
|
20230620,120400,143753340,18390,18390,18390,18390,0
|
|
20230620,120300,143753340,18390,18390,18390,18390,0
|
|
20230620,120200,143753340,18390,18390,18390,18390,0
|
|
20230620,120100,143753340,18390,18390,18390,18390,0
|
|
20230620,120000,143753340,18390,18360,18390,18360,13
|
|
20230620,115900,143514360,18360,18360,18360,18360,0
|
|
20230620,115800,143514360,18360,18360,18360,18360,7
|
|
20230620,115700,143385840,18360,18360,18360,18360,75
|
|
20230620,115600,142008840,18380,18330,18380,18330,8
|
|
20230620,115500,141861850,18380,18380,18380,18380,8
|
|
20230620,115400,141714810,18380,18380,18390,18380,20
|
|
20230620,115300,141347130,18380,18390,18410,18380,17
|
|
20230620,115200,141034370,18340,18390,18410,18330,650
|
|
20230620,115100,129117370,18390,18380,18390,18380,9
|
|
20230620,115000,128951930,18400,18400,18400,18400,8
|
|
20230620,114900,128804730,18400,18390,18400,18390,9
|
|
20230620,114800,128639210,18330,18340,18340,18330,100
|
|
20230620,114700,126806140,18360,18360,18360,18350,640
|
|
20230620,114600,115061760,18410,18410,18410,18410,7
|
|
20230620,114500,114932890,18400,18400,18400,18400,8
|
|
20230620,114400,114785690,18400,18400,18400,18400,8
|
|
20230620,114300,114638490,18400,18400,18400,18400,8
|
|
20230620,114200,114491290,18400,18400,18400,18400,8
|
|
20230620,114100,114344090,18400,18400,18400,18400,7
|
|
20230620,114000,114215290,18400,18400,18400,18400,8
|
|
20230620,113900,114068090,18400,18400,18400,18400,13
|
|
20230620,113800,113828890,18400,18400,18400,18400,8
|
|
20230620,113700,113681690,18420,18420,18420,18420,7
|
|
20230620,113600,113552750,18420,18420,18420,18420,0
|
|
20230620,113500,113552750,18420,18420,18420,18420,8
|
|
20230620,113400,113405390,18430,18360,18430,18360,258
|
|
20230620,113300,108667950,18420,18420,18420,18420,8
|
|
20230620,113200,108520590,18420,18420,18420,18420,7
|
|
20230620,113100,108391650,18360,18360,18360,18360,8
|
|
20230620,113000,108244770,18360,18360,18360,18360,39
|
|
20230620,112900,107528730,18370,18390,18390,18370,15
|
|
20230620,112800,107252980,18390,18390,18390,18390,8
|
|
20230620,112700,107105860,18390,18390,18390,18390,7
|
|
20230620,112600,106977130,18390,18390,18390,18390,38
|
|
20230620,112500,106278310,18390,18430,18430,18390,30
|
|
20230620,112400,105726050,18430,18430,18430,18430,0
|
|
20230620,112300,105726050,18430,18430,18430,18430,8
|
|
20230620,112200,105578610,18430,18430,18430,18430,7
|
|
20230620,112100,105449600,18430,18430,18430,18430,8
|
|
20230620,112000,105302160,18430,18430,18430,18430,8
|
|
20230620,111900,105154720,18430,18430,18430,18430,63
|
|
20230620,111800,103993630,18430,18430,18430,18430,8
|
|
20230620,111700,103846190,18430,18430,18430,18430,7
|
|
20230620,111600,103717180,18430,18430,18430,18430,8
|
|
20230620,111500,103569740,18430,18430,18430,18430,8
|
|
20230620,111400,103422300,18430,18430,18430,18430,8
|
|
20230620,111300,103274860,18430,18430,18430,18430,7
|
|
20230620,111200,103145850,18430,18430,18430,18430,0
|
|
20230620,111100,103145850,18430,18430,18430,18430,8
|
|
20230620,111000,102998410,18430,18430,18430,18430,8
|
|
20230620,110900,102850970,18430,18430,18430,18430,8
|
|
20230620,110800,102703530,18430,18430,18430,18430,8
|
|
20230620,110700,102556090,18430,18430,18430,18430,13
|
|
20230620,110600,102316500,18430,18430,18430,18430,18
|
|
20230620,110500,101984760,18430,18430,18430,18430,13
|
|
20230620,110400,101745170,18430,18430,18430,18430,8
|
|
20230620,110300,101597730,18420,18420,18420,18420,17
|
|
20230620,110200,101284590,18420,18420,18420,18420,8
|
|
20230620,110100,101137230,18420,18420,18420,18420,8
|
|
20230620,110000,100989870,18420,18420,18420,18420,0
|
|
20230620,105900,100989870,18420,18420,18420,18420,8
|
|
20230620,105800,100842510,18420,18420,18420,18420,8
|
|
20230620,105700,100695150,18420,18420,18420,18420,7
|
|
20230620,105600,100566210,18420,18420,18420,18420,8
|
|
20230620,105500,100418850,18420,18420,18420,18420,8
|
|
20230620,105400,100271490,18410,18410,18410,18410,138
|
|
20230620,105300,97730910,18410,18410,18410,18410,7
|
|
20230620,105200,97602040,18410,18410,18410,18410,8
|
|
20230620,105100,97454760,18410,18410,18410,18410,8
|
|
20230620,105000,97307480,18380,18380,18380,18380,146
|
|
20230620,104900,94624000,18380,18380,18380,18380,8
|
|
20230620,104800,94476960,18380,18380,18380,18380,0
|
|
20230620,104700,94476960,18380,18380,18380,18380,7
|
|
20230620,104600,94348300,18380,18380,18380,18380,8
|
|
20230620,104500,94201260,18380,18380,18380,18380,18
|
|
20230620,104400,93870420,18380,18380,18380,18380,8
|
|
20230620,104300,93723380,18380,18380,18380,18380,7
|
|
20230620,104200,93594720,18380,18380,18380,18380,8
|
|
20230620,104100,93447680,18380,18380,18380,18380,8
|
|
20230620,104000,93300640,18380,18380,18380,18380,8
|
|
20230620,103900,93153600,18370,18430,18430,18370,514
|
|
20230620,103800,83708410,18410,18410,18410,18410,3
|
|
20230620,103700,83653180,18410,18410,18430,18350,243
|
|
20230620,103600,79192960,18410,18410,18410,18410,9
|
|
20230620,103500,79027270,18430,18410,18430,18410,26
|
|
20230620,103400,78548450,18430,18410,18430,18400,35
|
|
20230620,103300,77903850,18410,18370,18430,18360,43
|
|
20230620,103200,77113420,18410,18410,18420,18410,20
|
|
20230620,103100,76745190,18420,18370,18430,18350,89
|
|
20230620,103000,75109320,18380,18430,18430,18380,42
|
|
20230620,102900,74336960,18430,18430,18430,18430,7
|
|
20230620,102800,74207950,18430,18430,18430,18430,8
|
|
20230620,102700,74060510,18400,18430,18430,18400,15
|
|
20230620,102600,73784270,18430,18430,18430,18430,8
|
|
20230620,102500,73636830,18430,18400,18430,18400,2
|
|
20230620,102400,73600000,18400,18400,18400,18400,106
|
|
20230620,102300,71649600,18430,18430,18430,18430,7
|
|
20230620,102200,71520590,18430,18430,18430,18430,8
|
|
20230620,102100,71373150,18430,18430,18430,18430,9
|
|
20230620,102000,71207280,18430,18430,18430,18430,8
|
|
20230620,101900,71059840,18430,18430,18430,18430,7
|
|
20230620,101800,70930830,18430,18430,18430,18430,8
|
|
20230620,101700,70783390,18430,18430,18430,18430,8
|
|
20230620,101600,70635950,18430,18430,18430,18430,29
|
|
20230620,101500,70101480,18430,18400,18430,18350,189
|
|
20230620,101400,66631550,18400,18400,18400,18400,7
|
|
20230620,101300,66502750,18420,18420,18420,18420,8
|
|
20230620,101200,66355390,18410,18410,18410,18410,0
|
|
20230620,101100,66355390,18410,18410,18410,18410,8
|
|
20230620,101000,66208110,18420,18420,18420,18420,8
|
|
20230620,100900,66060750,18420,18420,18420,18420,7
|
|
20230620,100800,65931810,18380,18380,18380,18380,139
|
|
20230620,100700,63376990,18380,18380,18380,18380,108
|
|
20230620,100600,61391950,18380,18380,18380,18380,8
|
|
20230620,100500,61244910,18380,18380,18380,18380,8
|
|
20230620,100400,61097870,18380,18380,18380,18380,7
|
|
20230620,100300,60969210,18380,18380,18380,18380,150
|
|
20230620,100200,58212210,18380,18380,18380,18380,8
|
|
20230620,100100,58065170,18380,18380,18380,18380,0
|
|
20230620,100000,58065170,18380,18380,18380,18380,9
|
|
20230620,095900,57899750,18380,18380,18380,18380,7
|
|
20230620,095800,57771090,18380,18380,18380,18380,13
|
|
20230620,095700,57532150,18380,18400,18400,18360,605
|
|
20230620,095600,46415350,18430,18430,18430,18430,8
|
|
20230620,095500,46267910,18430,18430,18430,18430,18
|
|
20230620,095400,45936170,18430,18430,18430,18430,7
|
|
20230620,095300,45807160,18430,18430,18430,18430,8
|
|
20230620,095200,45659720,18430,18430,18430,18430,8
|
|
20230620,095100,45512280,18410,18440,18440,18410,33
|
|
20230620,095000,44904510,18440,18440,18440,18440,7
|
|
20230620,094900,44775430,18440,18440,18440,18440,55
|
|
20230620,094800,43761230,18440,18420,18440,18410,108
|
|
20230620,094700,41772690,18440,18440,18440,18440,8
|
|
20230620,094600,41625170,18440,18440,18440,18440,8
|
|
20230620,094500,41477650,18440,18440,18440,18440,7
|
|
20230620,094400,41348570,18440,18440,18440,18440,46
|
|
20230620,094300,40500330,18440,18450,18450,18410,47
|
|
20230620,094200,39634550,18440,18440,18440,18440,8
|
|
20230620,094100,39487030,18440,18440,18440,18440,8
|
|
20230620,094000,39339510,18440,18410,18440,18410,57
|
|
20230620,093900,38289930,18450,18450,18450,18450,52
|
|
20230620,093800,37330530,18450,18450,18450,18450,8
|
|
20230620,093700,37182930,18450,18450,18450,18450,0
|
|
20230620,093600,37182930,18450,18450,18450,18450,8
|
|
20230620,093500,37035330,18450,18450,18450,18450,8
|
|
20230620,093400,36887730,18450,18450,18450,18450,8
|
|
20230620,093300,36740130,18450,18410,18450,18410,34
|
|
20230620,093200,36113870,18410,18390,18410,18390,65
|
|
20230620,093100,34918360,18400,18430,18430,18400,330
|
|
20230620,093000,28838850,18440,18480,18480,18440,99
|
|
20230620,092900,27011410,18480,18480,18480,18480,8
|
|
20230620,092800,26863570,18480,18480,18480,18440,59
|
|
20230620,092700,25775250,18510,18510,18510,18510,0
|
|
20230620,092600,25775250,18510,18510,18510,18510,2
|
|
20230620,092500,25738230,18530,18530,18530,18530,0
|
|
20230620,092400,25738230,18530,18530,18530,18530,5
|
|
20230620,092300,25645580,18530,18490,18530,18490,2
|
|
20230620,092200,25608560,18530,18540,18540,18530,2
|
|
20230620,092100,25571490,18530,18530,18530,18530,1
|
|
20230620,092000,25552960,18530,18580,18580,18530,229
|
|
20230620,091900,21309090,18580,18580,18580,18580,0
|
|
20230620,091800,21309090,18580,18570,18580,18500,65
|
|
20230620,091700,20104580,18580,18580,18580,18430,53
|
|
20230620,091600,19125830,18490,18490,18490,18490,22
|
|
20230620,091500,18719050,18400,18460,18460,18400,39
|
|
20230620,091400,17999830,18460,18490,18490,18460,137
|
|
20230620,091300,15468120,18490,18490,18490,18490,0
|
|
20230620,091200,15468120,18490,18490,18490,18490,28
|
|
20230620,091100,14950400,18490,18490,18490,18490,31
|
|
20230620,091000,14377210,18590,18490,18590,18490,104
|
|
20230620,090900,12452890,18500,18500,18500,18490,69
|
|
20230620,090800,11176440,18630,18610,18630,18500,12
|
|
20230620,090700,10953030,18620,18620,18620,18620,8
|
|
20230620,090600,10804070,18620,18630,18630,18500,219
|
|
20230620,090500,6750120,18640,18640,18640,18640,0
|
|
20230620,090400,6750120,18640,18640,18640,18640,8
|
|
20230620,090300,6601000,18640,18640,18640,18640,12
|
|
20230620,090200,6377320,18610,18570,18610,18570,20
|
|
20230620,090100,6005440,18570,18500,18570,18500,188
|
|
20230620,090000,2526880,18580,18580,18580,18580,136
|