600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185700,598432810,11640,11640,11640,11640,1445
|
|
20230620,185600,598432810,11640,11640,11640,11640,0
|
|
20230620,185500,598432810,11640,11640,11640,11640,0
|
|
20230620,185400,598432810,11640,11640,11640,11640,0
|
|
20230620,185300,598432810,11640,11640,11640,11640,0
|
|
20230620,185200,598432810,11640,11640,11640,11640,0
|
|
20230620,185100,598432810,11640,11640,11640,11640,0
|
|
20230620,185000,598432810,11640,11640,11640,11640,0
|
|
20230620,184900,598432810,11640,11640,11640,11640,0
|
|
20230620,184800,598432810,11640,11640,11640,11640,0
|
|
20230620,184700,598432810,11640,11640,11640,11640,0
|
|
20230620,184600,598432810,11640,11640,11640,11640,0
|
|
20230620,184500,598432810,11640,11640,11640,11640,0
|
|
20230620,184400,598432810,11640,11640,11640,11640,0
|
|
20230620,184300,598432810,11640,11640,11640,11640,0
|
|
20230620,184200,598432810,11640,11640,11640,11640,0
|
|
20230620,184100,598432810,11640,11640,11640,11640,0
|
|
20230620,184000,598432810,11640,11640,11640,11640,0
|
|
20230620,183900,598432810,11640,11640,11640,11640,0
|
|
20230620,183800,598432810,11640,11640,11640,11640,0
|
|
20230620,183700,598432810,11640,11640,11640,11640,0
|
|
20230620,183600,598432810,11640,11640,11640,11640,0
|
|
20230620,183500,598432810,11640,11640,11640,11640,0
|
|
20230620,183400,598432810,11640,11640,11640,11640,0
|
|
20230620,183300,598432810,11640,11640,11640,11640,0
|
|
20230620,183200,598432810,11640,11640,11640,11640,0
|
|
20230620,183100,598432810,11640,11640,11640,11640,0
|
|
20230620,183000,598432810,11640,11640,11640,11640,0
|
|
20230620,182900,598432810,11640,11640,11640,11640,0
|
|
20230620,182800,598432810,11640,11640,11640,11640,0
|
|
20230620,182700,598432810,11640,11640,11640,11640,1445
|
|
20230620,182600,598432810,11640,11640,11640,11640,0
|
|
20230620,182500,598432810,11640,11640,11640,11640,0
|
|
20230620,182400,598432810,11640,11640,11640,11640,0
|
|
20230620,182300,598432810,11640,11640,11640,11640,0
|
|
20230620,182200,598432810,11640,11640,11640,11640,0
|
|
20230620,182100,598432810,11640,11640,11640,11640,0
|
|
20230620,182000,598432810,11640,11640,11640,11640,0
|
|
20230620,181900,598432810,11640,11640,11640,11640,0
|
|
20230620,181800,598432810,11640,11640,11640,11640,0
|
|
20230620,181700,598432810,11640,11640,11640,11640,0
|
|
20230620,181600,598432810,11640,11640,11640,11640,0
|
|
20230620,181500,598432810,11640,11640,11640,11640,0
|
|
20230620,181400,598432810,11640,11640,11640,11640,0
|
|
20230620,181300,598432810,11640,11640,11640,11640,0
|
|
20230620,181200,598432810,11640,11640,11640,11640,0
|
|
20230620,181100,598432810,11640,11640,11640,11640,0
|
|
20230620,181000,598432810,11640,11640,11640,11640,0
|
|
20230620,180900,598432810,11640,11640,11640,11640,0
|
|
20230620,180800,598432810,11640,11640,11640,11640,0
|
|
20230620,180700,598432810,11640,11640,11640,11640,0
|
|
20230620,180600,598432810,11640,11640,11640,11640,0
|
|
20230620,180500,598432810,11640,11640,11640,11640,0
|
|
20230620,180400,598432810,11640,11640,11640,11640,0
|
|
20230620,180300,598432810,11640,11640,11640,11640,0
|
|
20230620,180200,598432810,11640,11640,11640,11640,0
|
|
20230620,180100,598432810,11640,11640,11640,11640,0
|
|
20230620,180000,598432810,11640,11640,11640,11640,0
|
|
20230620,175900,598432810,11640,11640,11640,11640,0
|
|
20230620,175800,598432810,11640,11640,11640,11640,0
|
|
20230620,175700,598432810,11640,11640,11640,11640,1445
|
|
20230620,175600,598432810,11640,11640,11640,11640,0
|
|
20230620,175500,598432810,11640,11640,11640,11640,0
|
|
20230620,175400,598432810,11640,11640,11640,11640,0
|
|
20230620,175300,598432810,11640,11640,11640,11640,0
|
|
20230620,175200,598432810,11640,11640,11640,11640,0
|
|
20230620,175100,598432810,11640,11640,11640,11640,0
|
|
20230620,175000,598432810,11640,11640,11640,11640,0
|
|
20230620,174900,598432810,11640,11640,11640,11640,0
|
|
20230620,174800,598432810,11640,11640,11640,11640,0
|
|
20230620,174700,598432810,11640,11640,11640,11640,0
|
|
20230620,174600,598432810,11640,11640,11640,11640,0
|
|
20230620,174500,598432810,11640,11640,11640,11640,0
|
|
20230620,174400,598432810,11640,11640,11640,11640,0
|
|
20230620,174300,598432810,11640,11640,11640,11640,0
|
|
20230620,174200,598432810,11640,11640,11640,11640,0
|
|
20230620,174100,598432810,11640,11640,11640,11640,0
|
|
20230620,174000,598432810,11640,11640,11640,11640,0
|
|
20230620,173900,598432810,11640,11640,11640,11640,0
|
|
20230620,173800,598432810,11640,11640,11640,11640,0
|
|
20230620,173700,598432810,11640,11640,11640,11640,0
|
|
20230620,173600,598432810,11640,11640,11640,11640,0
|
|
20230620,173500,598432810,11640,11640,11640,11640,0
|
|
20230620,173400,598432810,11640,11640,11640,11640,0
|
|
20230620,173300,598432810,11640,11640,11640,11640,0
|
|
20230620,173200,598432810,11640,11640,11640,11640,0
|
|
20230620,173100,598432810,11640,11640,11640,11640,0
|
|
20230620,173000,598432810,11640,11640,11640,11640,0
|
|
20230620,172900,598432810,11640,11640,11640,11640,0
|
|
20230620,172800,598432810,11640,11640,11640,11640,0
|
|
20230620,172700,598432810,11640,11640,11640,11640,1445
|
|
20230620,172600,598432810,11640,11640,11640,11640,0
|
|
20230620,172500,598432810,11640,11640,11640,11640,0
|
|
20230620,172400,598432810,11640,11640,11640,11640,0
|
|
20230620,172300,598432810,11640,11640,11640,11640,0
|
|
20230620,172200,598432810,11640,11640,11640,11640,0
|
|
20230620,172100,598432810,11640,11640,11640,11640,0
|
|
20230620,172000,598432810,11640,11640,11640,11640,0
|
|
20230620,171900,598432810,11640,11640,11640,11640,0
|
|
20230620,171800,598432810,11640,11640,11640,11640,0
|
|
20230620,171700,598432810,11640,11640,11640,11640,0
|
|
20230620,171600,598432810,11640,11640,11640,11640,0
|
|
20230620,171500,598432810,11640,11640,11640,11640,0
|
|
20230620,171400,598432810,11640,11640,11640,11640,0
|
|
20230620,171300,598432810,11640,11640,11640,11640,0
|
|
20230620,171200,598432810,11640,11640,11640,11640,0
|
|
20230620,171100,598432810,11640,11640,11640,11640,0
|
|
20230620,171000,598432810,11640,11640,11640,11640,0
|
|
20230620,170900,598432810,11640,11640,11640,11640,0
|
|
20230620,170800,598432810,11640,11640,11640,11640,0
|
|
20230620,170700,598432810,11640,11640,11640,11640,0
|
|
20230620,170600,598432810,11640,11640,11640,11640,0
|
|
20230620,170500,598432810,11640,11640,11640,11640,0
|
|
20230620,170400,598432810,11640,11640,11640,11640,0
|
|
20230620,170300,598432810,11640,11640,11640,11640,0
|
|
20230620,170200,598432810,11640,11640,11640,11640,0
|
|
20230620,170100,598432810,11640,11640,11640,11640,0
|
|
20230620,170000,598432810,11640,11640,11640,11640,0
|
|
20230620,165900,598432810,11640,11640,11640,11640,0
|
|
20230620,165800,598432810,11640,11640,11640,11640,0
|
|
20230620,165700,598432810,11640,11640,11640,11640,1445
|
|
20230620,165600,598432810,11640,11640,11640,11640,0
|
|
20230620,165500,598432810,11640,11640,11640,11640,0
|
|
20230620,165400,598432810,11640,11640,11640,11640,0
|
|
20230620,165300,598432810,11640,11640,11640,11640,0
|
|
20230620,165200,598432810,11640,11640,11640,11640,0
|
|
20230620,165100,598432810,11640,11640,11640,11640,0
|
|
20230620,165000,598432810,11640,11640,11640,11640,0
|
|
20230620,164900,598432810,11640,11640,11640,11640,0
|
|
20230620,164800,598432810,11640,11640,11640,11640,0
|
|
20230620,164700,598432810,11640,11640,11640,11640,0
|
|
20230620,164600,598432810,11640,11640,11640,11640,0
|
|
20230620,164500,598432810,11640,11640,11640,11640,0
|
|
20230620,164400,598432810,11640,11640,11640,11640,0
|
|
20230620,164300,598432810,11640,11640,11640,11640,0
|
|
20230620,164200,598432810,11640,11640,11640,11640,0
|
|
20230620,164100,598432810,11640,11640,11640,11640,0
|
|
20230620,164000,598432810,11640,11640,11640,11640,0
|
|
20230620,163900,598432810,11640,11640,11640,11640,0
|
|
20230620,163800,598432810,11640,11640,11640,11640,0
|
|
20230620,163700,598432810,11640,11640,11640,11640,0
|
|
20230620,163600,598432810,11640,11640,11640,11640,0
|
|
20230620,163500,598432810,11640,11640,11640,11640,0
|
|
20230620,163400,598432810,11640,11640,11640,11640,0
|
|
20230620,163300,598432810,11640,11640,11640,11640,0
|
|
20230620,163200,598432810,11640,11640,11640,11640,0
|
|
20230620,163100,598432810,11640,11640,11640,11640,0
|
|
20230620,163000,598432810,11640,11640,11640,11640,0
|
|
20230620,162900,598432810,11640,11640,11640,11640,0
|
|
20230620,162800,598432810,11640,11640,11640,11640,0
|
|
20230620,162700,598432810,11640,11640,11640,11640,1445
|
|
20230620,162600,598432810,11640,11640,11640,11640,0
|
|
20230620,162500,598432810,11640,11640,11640,11640,0
|
|
20230620,162400,598432810,11640,11640,11640,11640,0
|
|
20230620,162300,598432810,11640,11640,11640,11640,0
|
|
20230620,162200,598432810,11640,11640,11640,11640,0
|
|
20230620,162100,598432810,11640,11640,11640,11640,0
|
|
20230620,162000,598432810,11640,11640,11640,11640,0
|
|
20230620,161900,598432810,11640,11640,11640,11640,0
|
|
20230620,161800,598432810,11640,11640,11640,11640,0
|
|
20230620,161700,598432810,11640,11640,11640,11640,0
|
|
20230620,161600,598432810,11640,11640,11640,11640,0
|
|
20230620,161500,598432810,11640,11640,11640,11640,0
|
|
20230620,161400,598432810,11640,11640,11640,11640,0
|
|
20230620,161300,598432810,11640,11640,11640,11640,0
|
|
20230620,161200,598432810,11640,11640,11640,11640,0
|
|
20230620,161100,598432810,11640,11640,11640,11640,0
|
|
20230620,161000,598432810,11640,11640,11640,11640,0
|
|
20230620,160900,598432810,11640,11640,11640,11640,0
|
|
20230620,160800,598432810,11640,11640,11640,11640,0
|
|
20230620,160700,598432810,11640,11640,11640,11640,0
|
|
20230620,160600,598432810,11640,11640,11640,11640,0
|
|
20230620,160500,598432810,11640,11640,11640,11640,0
|
|
20230620,160400,598432810,11640,11640,11640,11640,0
|
|
20230620,160300,598432810,11640,11640,11640,11640,0
|
|
20230620,160200,598432810,11640,11640,11640,11640,0
|
|
20230620,160100,598432810,11640,11640,11640,11640,0
|
|
20230620,160000,598432810,11640,11640,11640,11640,0
|
|
20230620,155900,598432810,11640,11640,11640,11640,0
|
|
20230620,155800,598432810,11640,11640,11640,11640,0
|
|
20230620,155700,598432810,11640,11640,11640,11640,1445
|
|
20230620,155600,598432810,11640,11640,11640,11640,0
|
|
20230620,155500,598432810,11640,11640,11640,11640,0
|
|
20230620,155400,598432810,11640,11640,11640,11640,0
|
|
20230620,155300,598432810,11640,11640,11640,11640,0
|
|
20230620,155200,598432810,11640,11640,11640,11640,0
|
|
20230620,155100,598432810,11640,11640,11640,11640,0
|
|
20230620,155000,598432810,11640,11640,11640,11640,0
|
|
20230620,154900,598432810,11640,11640,11640,11640,0
|
|
20230620,154800,598432810,11640,11640,11640,11640,0
|
|
20230620,154700,598432810,11640,11640,11640,11640,0
|
|
20230620,154600,598432810,11640,11640,11640,11640,0
|
|
20230620,154500,598432810,11640,11640,11640,11640,0
|
|
20230620,154400,598432810,11640,11640,11640,11640,0
|
|
20230620,154300,598432810,11640,11640,11640,11640,0
|
|
20230620,154200,598432810,11640,11640,11640,11640,0
|
|
20230620,154100,598432810,11640,11640,11640,11640,0
|
|
20230620,154000,598432810,11640,11640,11640,11640,0
|
|
20230620,153900,598432810,11640,11640,11640,11640,0
|
|
20230620,153800,598432810,11640,11640,11640,11640,0
|
|
20230620,153700,598432810,11640,11640,11640,11640,0
|
|
20230620,153600,598432810,11640,11640,11640,11640,0
|
|
20230620,153500,598432810,11640,11640,11640,11640,0
|
|
20230620,153400,598432810,11640,11640,11640,11640,0
|
|
20230620,153300,598432810,11640,11640,11640,11640,0
|
|
20230620,153200,598432810,11640,11640,11640,11640,0
|
|
20230620,153100,598432810,11640,11640,11640,11640,0
|
|
20230620,153000,598432810,11640,11640,11640,11640,1445
|
|
20230620,152900,581613010,11640,11640,11640,11640,0
|
|
20230620,152800,581613010,11640,11640,11640,11640,0
|
|
20230620,152700,581613010,11640,11640,11640,11640,0
|
|
20230620,152600,581613010,11640,11640,11640,11640,0
|
|
20230620,152500,581613010,11640,11640,11640,11640,0
|
|
20230620,152400,581613010,11640,11640,11640,11640,0
|
|
20230620,152300,581613010,11640,11640,11640,11640,0
|
|
20230620,152200,581613010,11640,11640,11640,11640,0
|
|
20230620,152100,581613010,11640,11640,11640,11640,0
|
|
20230620,152000,581613010,11640,11640,11640,11640,0
|
|
20230620,151900,581613010,11640,11630,11640,11620,247
|
|
20230620,151800,578740700,11630,11630,11630,11630,20
|
|
20230620,151700,578508100,11640,11620,11640,11620,84
|
|
20230620,151600,577532000,11620,11620,11620,11620,97
|
|
20230620,151500,576404860,11640,11620,11640,11620,3
|
|
20230620,151400,576369980,11630,11620,11630,11620,271
|
|
20230620,151300,573220910,11620,11660,11660,11620,253
|
|
20230620,151200,570274160,11660,11670,11670,11660,51
|
|
20230620,151100,569679400,11670,11690,11690,11670,77
|
|
20230620,151000,568779310,11690,11690,11690,11690,0
|
|
20230620,150900,568779310,11690,11690,11690,11690,1
|
|
20230620,150800,568767620,11660,11660,11660,11660,0
|
|
20230620,150700,568767620,11660,11660,11660,11660,50
|
|
20230620,150600,568184620,11700,11700,11700,11700,0
|
|
20230620,150500,568184620,11700,11700,11700,11700,0
|
|
20230620,150400,568184620,11700,11700,11700,11700,0
|
|
20230620,150300,568184620,11700,11700,11700,11700,0
|
|
20230620,150200,568184620,11700,11700,11700,11700,0
|
|
20230620,150100,568184620,11700,11700,11700,11700,0
|
|
20230620,150000,568184620,11700,11700,11700,11700,0
|
|
20230620,145900,568184620,11700,11700,11700,11700,1
|
|
20230620,145800,568172920,11720,11720,11720,11720,0
|
|
20230620,145700,568172920,11720,11720,11720,11720,0
|
|
20230620,145600,568172920,11720,11650,11720,11650,341
|
|
20230620,145500,564188950,11650,11650,11650,11650,50
|
|
20230620,145400,563606450,11680,11680,11680,11680,0
|
|
20230620,145300,563606450,11680,11680,11680,11680,2
|
|
20230620,145200,563583090,11680,11680,11680,11680,2
|
|
20230620,145100,563559730,11680,11660,11680,11660,2
|
|
20230620,145000,563536390,11620,11620,11620,11620,2
|
|
20230620,144900,563513150,11620,11620,11620,11620,0
|
|
20230620,144800,563513150,11620,11620,11620,11620,1
|
|
20230620,144700,563501530,11660,11660,11660,11660,0
|
|
20230620,144600,563501530,11660,11660,11660,11660,0
|
|
20230620,144500,563501530,11660,11620,11660,11620,238
|
|
20230620,144400,560735930,11620,11640,11640,11620,847
|
|
20230620,144300,550890490,11670,11670,11670,11670,0
|
|
20230620,144200,550890490,11670,11640,11670,11630,436
|
|
20230620,144100,545819600,11640,11640,11640,11640,1065
|
|
20230620,144000,533423000,11640,11650,11650,11640,429
|
|
20230620,143900,528428080,11650,11650,11650,11650,40
|
|
20230620,143800,527962080,11650,11650,11650,11650,0
|
|
20230620,143700,527962080,11650,11650,11650,11650,429
|
|
20230620,143600,522964230,11650,11650,11650,11650,2
|
|
20230620,143500,522940930,11640,11640,11640,11640,0
|
|
20230620,143400,522940930,11640,11640,11640,11640,2
|
|
20230620,143300,522917650,11640,11640,11640,11640,0
|
|
20230620,143200,522917650,11640,11640,11640,11640,0
|
|
20230620,143100,522917650,11640,11640,11640,11640,0
|
|
20230620,143000,522917650,11640,11660,11660,11640,1354
|
|
20230620,142900,507145730,11660,11660,11660,11660,201
|
|
20230620,142800,504802070,11680,11680,11680,11680,0
|
|
20230620,142700,504802070,11680,11680,11680,11680,0
|
|
20230620,142600,504802070,11680,11680,11680,11680,0
|
|
20230620,142500,504802070,11680,11680,11680,11680,9
|
|
20230620,142400,504696950,11660,11660,11660,11660,30
|
|
20230620,142300,504347150,11660,11660,11660,11660,429
|
|
20230620,142200,499345010,11680,11680,11680,11680,11
|
|
20230620,142100,499216530,11680,11680,11680,11680,0
|
|
20230620,142000,499216530,11680,11670,11680,11670,97
|
|
20230620,141900,498083580,11650,11650,11650,11650,36
|
|
20230620,141800,497664180,11650,11650,11650,11650,50
|
|
20230620,141700,497081680,11650,11650,11650,11650,0
|
|
20230620,141600,497081680,11650,11650,11650,11650,0
|
|
20230620,141500,497081680,11650,11650,11650,11650,0
|
|
20230620,141400,497081680,11650,11650,11650,11650,0
|
|
20230620,141300,497081680,11650,11650,11650,11650,0
|
|
20230620,141200,497081680,11650,11650,11650,11650,0
|
|
20230620,141100,497081680,11650,11650,11650,11650,170
|
|
20230620,141000,495101180,11650,11650,11650,11650,210
|
|
20230620,140900,492654680,11650,11650,11650,11650,0
|
|
20230620,140800,492654680,11650,11650,11650,11650,40
|
|
20230620,140700,492188680,11650,11650,11650,11650,1
|
|
20230620,140600,492177030,11680,11680,11680,11680,0
|
|
20230620,140500,492177030,11680,11680,11680,11680,0
|
|
20230620,140400,492177030,11680,11680,11680,11680,0
|
|
20230620,140300,492177030,11680,11680,11680,11680,0
|
|
20230620,140200,492177030,11680,11680,11680,11680,0
|
|
20230620,140100,492177030,11680,11680,11680,11680,0
|
|
20230620,140000,492177030,11680,11680,11680,11680,0
|
|
20230620,135900,492177030,11680,11680,11680,11680,1
|
|
20230620,135800,492165350,11650,11650,11650,11650,115
|
|
20230620,135700,490825600,11650,11650,11650,11650,100
|
|
20230620,135600,489660600,11680,11680,11680,11680,0
|
|
20230620,135500,489660600,11680,11680,11680,11680,0
|
|
20230620,135400,489660600,11680,11680,11680,11680,0
|
|
20230620,135300,489660600,11680,11650,11680,11650,5
|
|
20230620,135200,489602280,11650,11650,11650,11650,2
|
|
20230620,135100,489578980,11660,11660,11660,11650,58
|
|
20230620,135000,488902710,11660,11660,11660,11660,0
|
|
20230620,134900,488902710,11660,11660,11660,11660,0
|
|
20230620,134800,488902710,11660,11660,11660,11650,370
|
|
20230620,134700,484591510,11640,11640,11640,11640,0
|
|
20230620,134600,484591510,11640,11640,11640,11640,0
|
|
20230620,134500,484591510,11640,11640,11640,11640,0
|
|
20230620,134400,484591510,11640,11650,11650,11640,192
|
|
20230620,134300,482356230,11680,11680,11680,11680,0
|
|
20230620,134200,482356230,11680,11650,11680,11650,83
|
|
20230620,134100,481389250,11650,11660,11670,11650,424
|
|
20230620,134000,476447150,11670,11670,11670,11670,1
|
|
20230620,133900,476435480,11650,11650,11650,11650,3
|
|
20230620,133800,476400530,11650,11650,11650,11650,0
|
|
20230620,133700,476400530,11650,11650,11650,11650,801
|
|
20230620,133600,467068880,11680,11680,11680,11680,0
|
|
20230620,133500,467068880,11680,11680,11680,11680,0
|
|
20230620,133400,467068880,11680,11680,11680,11680,1
|
|
20230620,133300,467057200,11650,11650,11650,11650,0
|
|
20230620,133200,467057200,11650,11670,11670,11650,1200
|
|
20230620,133100,453074500,11680,11680,11680,11680,0
|
|
20230620,133000,453074500,11680,11660,11680,11660,827
|
|
20230620,132900,443431360,11660,11660,11660,11660,0
|
|
20230620,132800,443431360,11660,11670,11670,11660,45
|
|
20230620,132700,442906650,11660,11660,11660,11660,0
|
|
20230620,132600,442906650,11660,11660,11660,11660,0
|
|
20230620,132500,442906650,11660,11660,11660,11660,0
|
|
20230620,132400,442906650,11660,11660,11660,11660,0
|
|
20230620,132300,442906650,11660,11660,11660,11660,0
|
|
20230620,132200,442906650,11660,11660,11660,11660,0
|
|
20230620,132100,442906650,11660,11660,11660,11660,0
|
|
20230620,132000,442906650,11660,11660,11660,11660,0
|
|
20230620,131900,442906650,11660,11670,11670,11660,317
|
|
20230620,131800,439207340,11670,11680,11680,11670,10
|
|
20230620,131700,439090620,11670,11670,11670,11670,0
|
|
20230620,131600,439090620,11670,11680,11680,11670,272
|
|
20230620,131500,435915530,11670,11670,11670,11670,0
|
|
20230620,131400,435915530,11670,11670,11670,11670,0
|
|
20230620,131300,435915530,11670,11670,11670,11670,0
|
|
20230620,131200,435915530,11670,11670,11670,11670,6
|
|
20230620,131100,435845510,11670,11670,11670,11670,0
|
|
20230620,131000,435845510,11670,11670,11670,11670,0
|
|
20230620,130900,435845510,11670,11670,11670,11670,0
|
|
20230620,130800,435845510,11670,11670,11670,11670,1
|
|
20230620,130700,435833840,11680,11670,11680,11670,200
|
|
20230620,130600,433499670,11670,11670,11670,11670,3
|
|
20230620,130500,433464660,11670,11670,11670,11670,118
|
|
20230620,130400,432087600,11670,11670,11670,11670,0
|
|
20230620,130300,432087600,11670,11670,11670,11670,497
|
|
20230620,130200,426287610,11680,11680,11680,11680,8
|
|
20230620,130100,426194170,11680,11680,11680,11680,0
|
|
20230620,130000,426194170,11680,11680,11680,11680,5
|
|
20230620,125900,426135770,11680,11680,11680,11680,0
|
|
20230620,125800,426135770,11680,11680,11680,11680,0
|
|
20230620,125700,426135770,11680,11670,11680,11670,39
|
|
20230620,125600,425680480,11670,11670,11670,11670,0
|
|
20230620,125500,425680480,11670,11670,11670,11670,0
|
|
20230620,125400,425680480,11670,11680,11680,11670,291
|
|
20230620,125300,422284030,11670,11670,11670,11670,0
|
|
20230620,125200,422284030,11670,11670,11670,11670,0
|
|
20230620,125100,422284030,11670,11670,11670,11670,220
|
|
20230620,125000,419716630,11670,11670,11670,11670,449
|
|
20230620,124900,414476800,11680,11680,11680,11680,0
|
|
20230620,124800,414476800,11680,11680,11680,11680,0
|
|
20230620,124700,414476800,11680,11680,11680,11680,5
|
|
20230620,124600,414418400,11680,11670,11680,11670,187
|
|
20230620,124500,412235990,11680,11680,11680,11680,1064
|
|
20230620,124400,399808470,11680,11680,11680,11680,0
|
|
20230620,124300,399808470,11680,11680,11680,11680,150
|
|
20230620,124200,398056470,11690,11690,11690,11690,3
|
|
20230620,124100,398021400,11690,11690,11690,11690,1
|
|
20230620,124000,398009710,11680,11680,11680,11680,0
|
|
20230620,123900,398009710,11680,11680,11680,11680,0
|
|
20230620,123800,398009710,11680,11680,11680,11680,296
|
|
20230620,123700,394552430,11690,11690,11690,11690,596
|
|
20230620,123600,387585190,11690,11690,11690,11690,0
|
|
20230620,123500,387585190,11690,11690,11690,11690,0
|
|
20230620,123400,387585190,11690,11690,11690,11690,0
|
|
20230620,123300,387585190,11690,11690,11690,11690,0
|
|
20230620,123200,387585190,11690,11690,11690,11690,0
|
|
20230620,123100,387585190,11690,11690,11690,11690,151
|
|
20230620,123000,385820000,11690,11690,11690,11690,0
|
|
20230620,122900,385820000,11690,11690,11690,11690,0
|
|
20230620,122800,385820000,11690,11690,11690,11690,42
|
|
20230620,122700,385329020,11690,11720,11720,11690,1125
|
|
20230620,122600,372168920,11730,11710,11730,11710,5
|
|
20230620,122500,372110350,11710,11710,11710,11710,0
|
|
20230620,122400,372110350,11710,11710,11710,11710,107
|
|
20230620,122300,370857380,11710,11710,11710,11710,0
|
|
20230620,122200,370857380,11710,11710,11710,11710,3
|
|
20230620,122100,370822250,11710,11710,11710,11710,4
|
|
20230620,122000,370775410,11710,11710,11710,11710,102
|
|
20230620,121900,369580990,11710,11710,11710,11710,9
|
|
20230620,121800,369475600,11710,11710,11710,11710,163
|
|
20230620,121700,367566870,11710,11710,11710,11710,95
|
|
20230620,121600,366454420,11730,11730,11730,11730,0
|
|
20230620,121500,366454420,11730,11730,11730,11730,0
|
|
20230620,121400,366454420,11730,11730,11730,11730,1
|
|
20230620,121300,366442690,11710,11710,11710,11710,200
|
|
20230620,121200,364100690,11730,11730,11730,11730,0
|
|
20230620,121100,364100690,11730,11730,11730,11730,0
|
|
20230620,121000,364100690,11730,11730,11730,11730,0
|
|
20230620,120900,364100690,11730,11730,11730,11730,0
|
|
20230620,120800,364100690,11730,11730,11730,11730,0
|
|
20230620,120700,364100690,11730,11730,11730,11730,0
|
|
20230620,120600,364100690,11730,11730,11730,11730,0
|
|
20230620,120500,364100690,11730,11730,11730,11730,20
|
|
20230620,120400,363866090,11730,11710,11730,11710,4
|
|
20230620,120300,363819230,11710,11710,11710,11710,3
|
|
20230620,120200,363784100,11730,11720,11730,11720,86
|
|
20230620,120100,362775330,11730,11730,11730,11730,0
|
|
20230620,120000,362775330,11730,11730,11730,11730,0
|
|
20230620,115900,362775330,11730,11730,11730,11730,1
|
|
20230620,115800,362763600,11700,11700,11700,11700,105
|
|
20230620,115700,361535100,11730,11730,11730,11730,1
|
|
20230620,115600,361523370,11730,11700,11730,11700,101
|
|
20230620,115500,360341640,11700,11700,11700,11700,340
|
|
20230620,115400,356363640,11700,11690,11700,11690,134
|
|
20230620,115300,354796180,11700,11700,11700,11700,0
|
|
20230620,115200,354796180,11700,11700,11700,11700,0
|
|
20230620,115100,354796180,11700,11700,11700,11700,0
|
|
20230620,115000,354796180,11700,11700,11700,11700,0
|
|
20230620,114900,354796180,11700,11700,11700,11700,0
|
|
20230620,114800,354796180,11700,11700,11700,11700,0
|
|
20230620,114700,354796180,11700,11710,11710,11700,2838
|
|
20230620,114600,321574860,11740,11740,11740,11740,0
|
|
20230620,114500,321574860,11740,11740,11740,11740,0
|
|
20230620,114400,321574860,11740,11740,11740,11740,0
|
|
20230620,114300,321574860,11740,11740,11740,11740,0
|
|
20230620,114200,321574860,11740,11740,11740,11740,0
|
|
20230620,114100,321574860,11740,11740,11740,11740,0
|
|
20230620,114000,321574860,11740,11740,11740,11740,0
|
|
20230620,113900,321574860,11740,11740,11740,11740,0
|
|
20230620,113800,321574860,11740,11740,11740,11740,0
|
|
20230620,113700,321574860,11740,11740,11740,11740,0
|
|
20230620,113600,321574860,11740,11740,11740,11740,0
|
|
20230620,113500,321574860,11740,11740,11740,11740,0
|
|
20230620,113400,321574860,11740,11740,11740,11740,0
|
|
20230620,113300,321574860,11740,11740,11740,11740,0
|
|
20230620,113200,321574860,11740,11740,11740,11740,0
|
|
20230620,113100,321574860,11740,11740,11740,11740,0
|
|
20230620,113000,321574860,11740,11740,11740,11740,0
|
|
20230620,112900,321574860,11740,11740,11740,11740,0
|
|
20230620,112800,321574860,11740,11740,11740,11740,0
|
|
20230620,112700,321574860,11740,11740,11740,11740,0
|
|
20230620,112600,321574860,11740,11740,11740,11740,0
|
|
20230620,112500,321574860,11740,11740,11740,11740,0
|
|
20230620,112400,321574860,11740,11740,11740,11740,0
|
|
20230620,112300,321574860,11740,11740,11740,11740,0
|
|
20230620,112200,321574860,11740,11740,11740,11740,0
|
|
20230620,112100,321574860,11740,11740,11740,11740,1
|
|
20230620,112000,321563120,11720,11720,11720,11720,200
|
|
20230620,111900,319219120,11720,11720,11720,11720,138
|
|
20230620,111800,317601760,11750,11750,11750,11750,0
|
|
20230620,111700,317601760,11750,11750,11750,11750,0
|
|
20230620,111600,317601760,11750,11750,11750,11750,2
|
|
20230620,111500,317578260,11750,11750,11750,11750,1
|
|
20230620,111400,317566510,11720,11730,11730,11720,98
|
|
20230620,111300,316417940,11740,11740,11740,11740,11
|
|
20230620,111200,316288800,11740,11740,11740,11740,0
|
|
20230620,111100,316288800,11740,11740,11750,11740,4
|
|
20230620,111000,316241830,11750,11750,11750,11750,0
|
|
20230620,110900,316241830,11750,11750,11750,11750,1
|
|
20230620,110800,316230080,11720,11720,11720,11720,146
|
|
20230620,110700,314518960,11750,11750,11750,11750,0
|
|
20230620,110600,314518960,11750,11730,11750,11720,56
|
|
20230620,110500,313862600,11750,11750,11750,11750,0
|
|
20230620,110400,313862600,11750,11750,11750,11750,31
|
|
20230620,110300,313498350,11750,11750,11750,11750,6
|
|
20230620,110200,313427850,11730,11730,11730,11730,0
|
|
20230620,110100,313427850,11730,11730,11730,11730,8
|
|
20230620,110000,313334010,11730,11730,11730,11730,1
|
|
20230620,105900,313322280,11750,11720,11750,11720,4
|
|
20230620,105800,313275370,11720,11720,11720,11720,50
|
|
20230620,105700,312689370,11720,11720,11720,11720,20
|
|
20230620,105600,312454970,11720,11720,11720,11720,2
|
|
20230620,105500,312431530,11750,11750,11750,11750,0
|
|
20230620,105400,312431530,11750,11720,11750,11720,55
|
|
20230620,105300,311786660,11720,11740,11740,11720,345
|
|
20230620,105200,307738680,11740,11740,11740,11740,27
|
|
20230620,105100,307421700,11750,11750,11750,11750,52
|
|
20230620,105000,306810700,11740,11740,11740,11740,10
|
|
20230620,104900,306693300,11740,11740,11740,11740,0
|
|
20230620,104800,306693300,11740,11740,11740,11740,31
|
|
20230620,104700,306329360,11740,11740,11740,11740,0
|
|
20230620,104600,306329360,11740,11740,11740,11740,9
|
|
20230620,104500,306223700,11740,11740,11740,11740,35
|
|
20230620,104400,305812800,11740,11740,11740,11740,40
|
|
20230620,104300,305343200,11740,11740,11740,11740,0
|
|
20230620,104200,305343200,11740,11740,11740,11740,5
|
|
20230620,104100,305284500,11740,11740,11740,11740,0
|
|
20230620,104000,305284500,11740,11740,11740,11740,10
|
|
20230620,103900,305167100,11740,11740,11740,11740,200
|
|
20230620,103800,302819100,11740,11740,11740,11740,0
|
|
20230620,103700,302819100,11740,11740,11740,11740,59
|
|
20230620,103600,302126440,11740,11740,11740,11740,100
|
|
20230620,103500,300952440,11740,11740,11740,11740,490
|
|
20230620,103400,295199840,11750,11740,11750,11740,99
|
|
20230620,103300,294037570,11750,11750,11750,11750,5
|
|
20230620,103200,293978820,11750,11740,11750,11740,196
|
|
20230620,103100,291675830,11750,11750,11750,11750,0
|
|
20230620,103000,291675830,11750,11750,11750,11750,0
|
|
20230620,102900,291675830,11750,11750,11750,11750,0
|
|
20230620,102800,291675830,11750,11750,11750,11750,0
|
|
20230620,102700,291675830,11750,11750,11750,11750,0
|
|
20230620,102600,291675830,11750,11750,11750,11750,0
|
|
20230620,102500,291675830,11750,11720,11750,11720,529
|
|
20230620,102400,285462180,11720,11740,11740,11720,1200
|
|
20230620,102300,271393410,11750,11750,11750,11750,0
|
|
20230620,102200,271393410,11750,11750,11750,11750,0
|
|
20230620,102100,271393410,11750,11750,11750,11750,0
|
|
20230620,102000,271393410,11750,11750,11750,11750,0
|
|
20230620,101900,271393410,11750,11750,11750,11750,100
|
|
20230620,101800,270218410,11750,11750,11750,11750,0
|
|
20230620,101700,270218410,11750,11750,11750,11750,8
|
|
20230620,101600,270124410,11750,11750,11750,11750,57
|
|
20230620,101500,269454660,11750,11750,11750,11750,19
|
|
20230620,101400,269231410,11750,11750,11750,11750,5
|
|
20230620,101300,269172660,11760,11740,11760,11740,158
|
|
20230620,101200,267315540,11760,11760,11760,11760,51
|
|
20230620,101100,266715780,11760,11770,11770,11760,22
|
|
20230620,101000,266456850,11780,11780,11780,11780,1
|
|
20230620,100900,266445070,11780,11770,11780,11740,883
|
|
20230620,100800,256060410,11770,11770,11770,11770,45
|
|
20230620,100700,255530760,11770,11770,11770,11770,244
|
|
20230620,100600,252658880,11780,11780,11780,11780,0
|
|
20230620,100500,252658880,11780,11780,11780,11780,0
|
|
20230620,100400,252658880,11780,11780,11780,11780,0
|
|
20230620,100300,252658880,11780,11780,11780,11780,1
|
|
20230620,100200,252647100,11780,11750,11780,11740,6540
|
|
20230620,100100,175858370,11740,11790,11790,11740,190
|
|
20230620,100000,173622270,11790,11770,11790,11770,1278
|
|
20230620,095900,158578140,11770,11770,11770,11770,221
|
|
20230620,095800,155976970,11760,11740,11760,11740,1172
|
|
20230620,095700,142194270,11730,11760,11760,11730,870
|
|
20230620,095600,131963500,11740,11740,11740,11740,0
|
|
20230620,095500,131963500,11740,11740,11740,11740,100
|
|
20230620,095400,130789500,11730,11740,11740,11730,85
|
|
20230620,095300,129791860,11740,11760,11760,11740,103
|
|
20230620,095200,128580640,11760,11760,11760,11760,2
|
|
20230620,095100,128557120,11750,11750,11750,11750,186
|
|
20230620,095000,126371620,11720,11720,11720,11710,424
|
|
20230620,094900,121402550,11760,11760,11760,11760,0
|
|
20230620,094800,121402550,11760,11760,11760,11760,0
|
|
20230620,094700,121402550,11760,11730,11760,11720,201
|
|
20230620,094600,119046620,11720,11720,11720,11720,0
|
|
20230620,094500,119046620,11720,11740,11740,11720,614
|
|
20230620,094400,111848560,11740,11730,11740,11730,759
|
|
20230620,094300,102945480,11730,11730,11730,11730,47
|
|
20230620,094200,102394170,11730,11730,11730,11730,61
|
|
20230620,094100,101678640,11740,11740,11740,11740,30
|
|
20230620,094000,101326440,11740,11740,11740,11740,1
|
|
20230620,093900,101314700,11730,11730,11730,11730,88
|
|
20230620,093800,100282460,11740,11740,11740,11740,0
|
|
20230620,093700,100282460,11740,11740,11740,11740,0
|
|
20230620,093600,100282460,11740,11740,11740,11740,451
|
|
20230620,093500,94987720,11740,11740,11740,11740,77
|
|
20230620,093400,94083740,11740,11740,11740,11740,134
|
|
20230620,093300,92510580,11740,11750,11760,11740,171
|
|
20230620,093200,90501840,11750,11750,11750,11750,0
|
|
20230620,093100,90501840,11750,11770,11770,11750,25
|
|
20230620,093000,90207990,11770,11770,11770,11770,133
|
|
20230620,092900,88642580,11780,11780,11780,11780,6
|
|
20230620,092800,88571900,11770,11770,11770,11770,0
|
|
20230620,092700,88571900,11770,11770,11770,11770,50
|
|
20230620,092600,87983400,11770,11770,11770,11770,131
|
|
20230620,092500,86441530,11790,11770,11790,11760,986
|
|
20230620,092400,74836240,11780,11770,11780,11770,253
|
|
20230620,092300,71856950,11770,11730,11780,11730,1514
|
|
20230620,092200,54053050,11740,11740,11740,11740,1
|
|
20230620,092100,54041310,11730,11700,11730,11700,315
|
|
20230620,092000,50346390,11700,11700,11700,11700,0
|
|
20230620,091900,50346390,11700,11700,11730,11700,282
|
|
20230620,091800,47046960,11730,11730,11730,11730,0
|
|
20230620,091700,47046960,11730,11700,11730,11700,201
|
|
20230620,091600,44695230,11690,11690,11690,11690,0
|
|
20230620,091500,44695230,11690,11690,11690,11690,6
|
|
20230620,091400,44625090,11730,11730,11730,11730,1
|
|
20230620,091300,44613360,11690,11700,11700,11690,58
|
|
20230620,091200,43935240,11740,11740,11740,11740,0
|
|
20230620,091100,43935240,11740,11740,11740,11740,0
|
|
20230620,091000,43935240,11740,11740,11740,11740,36
|
|
20230620,090900,43512600,11750,11750,11750,11750,0
|
|
20230620,090800,43512600,11750,11760,11760,11750,3
|
|
20230620,090700,43477340,11670,11670,11670,11670,102
|
|
20230620,090600,42287000,11670,11670,11670,11670,200
|
|
20230620,090500,39953000,11750,11750,11750,11750,116
|
|
20230620,090400,38590000,11660,11660,11660,11660,20
|
|
20230620,090300,38356800,11760,11770,11770,11750,150
|
|
20230620,090200,36592370,11770,11690,11770,11650,205
|
|
20230620,090100,34186330,11650,11710,11710,11650,1235
|
|
20230620,090000,19747680,11710,11720,11720,11710,1685
|