646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194300,766084840,11610,11610,11610,11610,1959
|
|
20230706,194200,766084840,11610,11610,11610,11610,0
|
|
20230706,194100,766084840,11610,11610,11610,11610,0
|
|
20230706,194000,766084840,11610,11610,11610,11610,0
|
|
20230706,193900,766084840,11610,11610,11610,11610,0
|
|
20230706,193800,766084840,11610,11610,11610,11610,0
|
|
20230706,193700,766084840,11610,11610,11610,11610,0
|
|
20230706,193600,766084840,11610,11610,11610,11610,0
|
|
20230706,193500,766084840,11610,11610,11610,11610,0
|
|
20230706,193400,766084840,11610,11610,11610,11610,0
|
|
20230706,193300,766084840,11610,11610,11610,11610,0
|
|
20230706,193200,766084840,11610,11610,11610,11610,0
|
|
20230706,193100,766084840,11610,11610,11610,11610,0
|
|
20230706,193000,766084840,11610,11610,11610,11610,0
|
|
20230706,192900,766084840,11610,11610,11610,11610,0
|
|
20230706,192800,766084840,11610,11610,11610,11610,0
|
|
20230706,192700,766084840,11610,11610,11610,11610,0
|
|
20230706,192600,766084840,11610,11610,11610,11610,0
|
|
20230706,192500,766084840,11610,11610,11610,11610,0
|
|
20230706,192400,766084840,11610,11610,11610,11610,0
|
|
20230706,192300,766084840,11610,11610,11610,11610,0
|
|
20230706,192200,766084840,11610,11610,11610,11610,0
|
|
20230706,192100,766084840,11610,11610,11610,11610,0
|
|
20230706,192000,766084840,11610,11610,11610,11610,0
|
|
20230706,191900,766084840,11610,11610,11610,11610,0
|
|
20230706,191800,766084840,11610,11610,11610,11610,0
|
|
20230706,191700,766084840,11610,11610,11610,11610,0
|
|
20230706,191600,766084840,11610,11610,11610,11610,0
|
|
20230706,191500,766084840,11610,11610,11610,11610,0
|
|
20230706,191400,766084840,11610,11610,11610,11610,0
|
|
20230706,191300,766084840,11610,11610,11610,11610,1959
|
|
20230706,191200,766084840,11610,11610,11610,11610,0
|
|
20230706,191100,766084840,11610,11610,11610,11610,0
|
|
20230706,191000,766084840,11610,11610,11610,11610,0
|
|
20230706,190900,766084840,11610,11610,11610,11610,0
|
|
20230706,190800,766084840,11610,11610,11610,11610,0
|
|
20230706,190700,766084840,11610,11610,11610,11610,0
|
|
20230706,190600,766084840,11610,11610,11610,11610,0
|
|
20230706,190500,766084840,11610,11610,11610,11610,0
|
|
20230706,190400,766084840,11610,11610,11610,11610,0
|
|
20230706,190300,766084840,11610,11610,11610,11610,0
|
|
20230706,190200,766084840,11610,11610,11610,11610,0
|
|
20230706,190100,766084840,11610,11610,11610,11610,0
|
|
20230706,190000,766084840,11610,11610,11610,11610,0
|
|
20230706,185900,766084840,11610,11610,11610,11610,0
|
|
20230706,185800,766084840,11610,11610,11610,11610,0
|
|
20230706,185700,766084840,11610,11610,11610,11610,0
|
|
20230706,185600,766084840,11610,11610,11610,11610,0
|
|
20230706,185500,766084840,11610,11610,11610,11610,0
|
|
20230706,185400,766084840,11610,11610,11610,11610,0
|
|
20230706,185300,766084840,11610,11610,11610,11610,0
|
|
20230706,185200,766084840,11610,11610,11610,11610,0
|
|
20230706,185100,766084840,11610,11610,11610,11610,0
|
|
20230706,185000,766084840,11610,11610,11610,11610,0
|
|
20230706,184900,766084840,11610,11610,11610,11610,0
|
|
20230706,184800,766084840,11610,11610,11610,11610,0
|
|
20230706,184700,766084840,11610,11610,11610,11610,0
|
|
20230706,184600,766084840,11610,11610,11610,11610,0
|
|
20230706,184500,766084840,11610,11610,11610,11610,0
|
|
20230706,184400,766084840,11610,11610,11610,11610,0
|
|
20230706,184300,766084840,11610,11610,11610,11610,1959
|
|
20230706,184200,766084840,11610,11610,11610,11610,0
|
|
20230706,184100,766084840,11610,11610,11610,11610,0
|
|
20230706,184000,766084840,11610,11610,11610,11610,0
|
|
20230706,183900,766084840,11610,11610,11610,11610,0
|
|
20230706,183800,766084840,11610,11610,11610,11610,0
|
|
20230706,183700,766084840,11610,11610,11610,11610,0
|
|
20230706,183600,766084840,11610,11610,11610,11610,0
|
|
20230706,183500,766084840,11610,11610,11610,11610,0
|
|
20230706,183400,766084840,11610,11610,11610,11610,0
|
|
20230706,183300,766084840,11610,11610,11610,11610,0
|
|
20230706,183200,766084840,11610,11610,11610,11610,0
|
|
20230706,183100,766084840,11610,11610,11610,11610,0
|
|
20230706,183000,766084840,11610,11610,11610,11610,0
|
|
20230706,182900,766084840,11610,11610,11610,11610,0
|
|
20230706,182800,766084840,11610,11610,11610,11610,0
|
|
20230706,182700,766084840,11610,11610,11610,11610,0
|
|
20230706,182600,766084840,11610,11610,11610,11610,0
|
|
20230706,182500,766084840,11610,11610,11610,11610,0
|
|
20230706,182400,766084840,11610,11610,11610,11610,0
|
|
20230706,182300,766084840,11610,11610,11610,11610,0
|
|
20230706,182200,766084840,11610,11610,11610,11610,0
|
|
20230706,182100,766084840,11610,11610,11610,11610,0
|
|
20230706,182000,766084840,11610,11610,11610,11610,0
|
|
20230706,181900,766084840,11610,11610,11610,11610,0
|
|
20230706,181800,766084840,11610,11610,11610,11610,0
|
|
20230706,181700,766084840,11610,11610,11610,11610,0
|
|
20230706,181600,766084840,11610,11610,11610,11610,0
|
|
20230706,181500,766084840,11610,11610,11610,11610,0
|
|
20230706,181400,766084840,11610,11610,11610,11610,0
|
|
20230706,181300,766084840,11610,11610,11610,11610,1959
|
|
20230706,181200,766084840,11610,11610,11610,11610,0
|
|
20230706,181100,766084840,11610,11610,11610,11610,0
|
|
20230706,181000,766084840,11610,11610,11610,11610,0
|
|
20230706,180900,766084840,11610,11610,11610,11610,0
|
|
20230706,180800,766084840,11610,11610,11610,11610,0
|
|
20230706,180700,766084840,11610,11610,11610,11610,0
|
|
20230706,180600,766084840,11610,11610,11610,11610,0
|
|
20230706,180500,766084840,11610,11610,11610,11610,0
|
|
20230706,180400,766084840,11610,11610,11610,11610,0
|
|
20230706,180300,766084840,11610,11610,11610,11610,0
|
|
20230706,180200,766084840,11610,11610,11610,11610,0
|
|
20230706,180100,766084840,11610,11610,11610,11610,0
|
|
20230706,180000,766084840,11610,11610,11610,11610,0
|
|
20230706,175900,766084840,11610,11610,11610,11610,0
|
|
20230706,175800,766084840,11610,11610,11610,11610,0
|
|
20230706,175700,766084840,11610,11610,11610,11610,0
|
|
20230706,175600,766084840,11610,11610,11610,11610,0
|
|
20230706,175500,766084840,11610,11610,11610,11610,0
|
|
20230706,175400,766084840,11610,11610,11610,11610,0
|
|
20230706,175300,766084840,11610,11610,11610,11610,0
|
|
20230706,175200,766084840,11610,11610,11610,11610,0
|
|
20230706,175100,766084840,11610,11610,11610,11610,0
|
|
20230706,175000,766084840,11610,11610,11610,11610,0
|
|
20230706,174900,766084840,11610,11610,11610,11610,0
|
|
20230706,174800,766084840,11610,11610,11610,11610,0
|
|
20230706,174700,766084840,11610,11610,11610,11610,0
|
|
20230706,174600,766084840,11610,11610,11610,11610,0
|
|
20230706,174500,766084840,11610,11610,11610,11610,0
|
|
20230706,174400,766084840,11610,11610,11610,11610,0
|
|
20230706,174300,766084840,11610,11610,11610,11610,1959
|
|
20230706,174200,766084840,11610,11610,11610,11610,0
|
|
20230706,174100,766084840,11610,11610,11610,11610,0
|
|
20230706,174000,766084840,11610,11610,11610,11610,0
|
|
20230706,173900,766084840,11610,11610,11610,11610,0
|
|
20230706,173800,766084840,11610,11610,11610,11610,0
|
|
20230706,173700,766084840,11610,11610,11610,11610,0
|
|
20230706,173600,766084840,11610,11610,11610,11610,0
|
|
20230706,173500,766084840,11610,11610,11610,11610,0
|
|
20230706,173400,766084840,11610,11610,11610,11610,0
|
|
20230706,173300,766084840,11610,11610,11610,11610,0
|
|
20230706,173200,766084840,11610,11610,11610,11610,0
|
|
20230706,173100,766084840,11610,11610,11610,11610,0
|
|
20230706,173000,766084840,11610,11610,11610,11610,0
|
|
20230706,172900,766084840,11610,11610,11610,11610,0
|
|
20230706,172800,766084840,11610,11610,11610,11610,0
|
|
20230706,172700,766084840,11610,11610,11610,11610,0
|
|
20230706,172600,766084840,11610,11610,11610,11610,0
|
|
20230706,172500,766084840,11610,11610,11610,11610,0
|
|
20230706,172400,766084840,11610,11610,11610,11610,0
|
|
20230706,172300,766084840,11610,11610,11610,11610,0
|
|
20230706,172200,766084840,11610,11610,11610,11610,0
|
|
20230706,172100,766084840,11610,11610,11610,11610,0
|
|
20230706,172000,766084840,11610,11610,11610,11610,0
|
|
20230706,171900,766084840,11610,11610,11610,11610,0
|
|
20230706,171800,766084840,11610,11610,11610,11610,0
|
|
20230706,171700,766084840,11610,11610,11610,11610,0
|
|
20230706,171600,766084840,11610,11610,11610,11610,0
|
|
20230706,171500,766084840,11610,11610,11610,11610,0
|
|
20230706,171400,766084840,11610,11610,11610,11610,0
|
|
20230706,171300,766084840,11610,11610,11610,11610,1959
|
|
20230706,171200,766084840,11610,11610,11610,11610,0
|
|
20230706,171100,766084840,11610,11610,11610,11610,0
|
|
20230706,171000,766084840,11610,11610,11610,11610,0
|
|
20230706,170900,766084840,11610,11610,11610,11610,0
|
|
20230706,170800,766084840,11610,11610,11610,11610,0
|
|
20230706,170700,766084840,11610,11610,11610,11610,0
|
|
20230706,170600,766084840,11610,11610,11610,11610,0
|
|
20230706,170500,766084840,11610,11610,11610,11610,0
|
|
20230706,170400,766084840,11610,11610,11610,11610,0
|
|
20230706,170300,766084840,11610,11610,11610,11610,0
|
|
20230706,170200,766084840,11610,11610,11610,11610,0
|
|
20230706,170100,766084840,11610,11610,11610,11610,0
|
|
20230706,170000,766084840,11610,11610,11610,11610,0
|
|
20230706,165900,766084840,11610,11610,11610,11610,0
|
|
20230706,165800,766084840,11610,11610,11610,11610,0
|
|
20230706,165700,766084840,11610,11610,11610,11610,0
|
|
20230706,165600,766084840,11610,11610,11610,11610,0
|
|
20230706,165500,766084840,11610,11610,11610,11610,0
|
|
20230706,165400,766084840,11610,11610,11610,11610,0
|
|
20230706,165300,766084840,11610,11610,11610,11610,0
|
|
20230706,165200,766084840,11610,11610,11610,11610,0
|
|
20230706,165100,766084840,11610,11610,11610,11610,0
|
|
20230706,165000,766084840,11610,11610,11610,11610,0
|
|
20230706,164900,766084840,11610,11610,11610,11610,0
|
|
20230706,164800,766084840,11610,11610,11610,11610,0
|
|
20230706,164700,766084840,11610,11610,11610,11610,0
|
|
20230706,164600,766084840,11610,11610,11610,11610,0
|
|
20230706,164500,766084840,11610,11610,11610,11610,0
|
|
20230706,164400,766084840,11610,11610,11610,11610,0
|
|
20230706,164300,766084840,11610,11610,11610,11610,1959
|
|
20230706,164200,766084840,11610,11610,11610,11610,0
|
|
20230706,164100,766084840,11610,11610,11610,11610,0
|
|
20230706,164000,766084840,11610,11610,11610,11610,0
|
|
20230706,163900,766084840,11610,11610,11610,11610,0
|
|
20230706,163800,766084840,11610,11610,11610,11610,0
|
|
20230706,163700,766084840,11610,11610,11610,11610,0
|
|
20230706,163600,766084840,11610,11610,11610,11610,0
|
|
20230706,163500,766084840,11610,11610,11610,11610,0
|
|
20230706,163400,766084840,11610,11610,11610,11610,0
|
|
20230706,163300,766084840,11610,11610,11610,11610,0
|
|
20230706,163200,766084840,11610,11610,11610,11610,0
|
|
20230706,163100,766084840,11610,11610,11610,11610,0
|
|
20230706,163000,766084840,11610,11610,11610,11610,0
|
|
20230706,162900,766084840,11610,11610,11610,11610,0
|
|
20230706,162800,766084840,11610,11610,11610,11610,0
|
|
20230706,162700,766084840,11610,11610,11610,11610,0
|
|
20230706,162600,766084840,11610,11610,11610,11610,0
|
|
20230706,162500,766084840,11610,11610,11610,11610,0
|
|
20230706,162400,766084840,11610,11610,11610,11610,0
|
|
20230706,162300,766084840,11610,11610,11610,11610,0
|
|
20230706,162200,766084840,11610,11610,11610,11610,0
|
|
20230706,162100,766084840,11610,11610,11610,11610,0
|
|
20230706,162000,766084840,11610,11610,11610,11610,0
|
|
20230706,161900,766084840,11610,11610,11610,11610,0
|
|
20230706,161800,766084840,11610,11610,11610,11610,0
|
|
20230706,161700,766084840,11610,11610,11610,11610,0
|
|
20230706,161600,766084840,11610,11610,11610,11610,0
|
|
20230706,161500,766084840,11610,11610,11610,11610,0
|
|
20230706,161400,766084840,11610,11610,11610,11610,0
|
|
20230706,161300,766084840,11610,11610,11610,11610,1959
|
|
20230706,161200,766084840,11610,11610,11610,11610,0
|
|
20230706,161100,766084840,11610,11610,11610,11610,0
|
|
20230706,161000,766084840,11610,11610,11610,11610,0
|
|
20230706,160900,766084840,11610,11610,11610,11610,0
|
|
20230706,160800,766084840,11610,11610,11610,11610,0
|
|
20230706,160700,766084840,11610,11610,11610,11610,0
|
|
20230706,160600,766084840,11610,11610,11610,11610,0
|
|
20230706,160500,766084840,11610,11610,11610,11610,0
|
|
20230706,160400,766084840,11610,11610,11610,11610,0
|
|
20230706,160300,766084840,11610,11610,11610,11610,0
|
|
20230706,160200,766084840,11610,11610,11610,11610,0
|
|
20230706,160100,766084840,11610,11610,11610,11610,0
|
|
20230706,160000,766084840,11610,11610,11610,11610,0
|
|
20230706,155900,766084840,11610,11610,11610,11610,0
|
|
20230706,155800,766084840,11610,11610,11610,11610,0
|
|
20230706,155700,766084840,11610,11610,11610,11610,0
|
|
20230706,155600,766084840,11610,11610,11610,11610,0
|
|
20230706,155500,766084840,11610,11610,11610,11610,0
|
|
20230706,155400,766084840,11610,11610,11610,11610,0
|
|
20230706,155300,766084840,11610,11610,11610,11610,0
|
|
20230706,155200,766084840,11610,11610,11610,11610,0
|
|
20230706,155100,766084840,11610,11610,11610,11610,0
|
|
20230706,155000,766084840,11610,11610,11610,11610,0
|
|
20230706,154900,766084840,11610,11610,11610,11610,0
|
|
20230706,154800,766084840,11610,11610,11610,11610,0
|
|
20230706,154700,766084840,11610,11610,11610,11610,0
|
|
20230706,154600,766084840,11610,11610,11610,11610,0
|
|
20230706,154500,766084840,11610,11610,11610,11610,0
|
|
20230706,154400,766084840,11610,11610,11610,11610,0
|
|
20230706,154300,766084840,11610,11610,11610,11610,1959
|
|
20230706,154200,766084840,11610,11610,11610,11610,0
|
|
20230706,154100,766084840,11610,11610,11610,11610,0
|
|
20230706,154000,766084840,11610,11610,11610,11610,0
|
|
20230706,153900,766084840,11610,11610,11610,11610,0
|
|
20230706,153800,766084840,11610,11610,11610,11610,0
|
|
20230706,153700,766084840,11610,11610,11610,11610,0
|
|
20230706,153600,766084840,11610,11610,11610,11610,0
|
|
20230706,153500,766084840,11610,11610,11610,11610,0
|
|
20230706,153400,766084840,11610,11610,11610,11610,0
|
|
20230706,153300,766084840,11610,11610,11610,11610,0
|
|
20230706,153200,766084840,11610,11610,11610,11610,0
|
|
20230706,153100,766084840,11610,11610,11610,11610,0
|
|
20230706,153000,766084840,11610,11610,11610,11610,1959
|
|
20230706,152900,743340850,11600,11600,11600,11600,0
|
|
20230706,152800,743340850,11600,11600,11600,11600,0
|
|
20230706,152700,743340850,11600,11600,11600,11600,0
|
|
20230706,152600,743340850,11600,11600,11600,11600,0
|
|
20230706,152500,743340850,11600,11600,11600,11600,0
|
|
20230706,152400,743340850,11600,11600,11600,11600,0
|
|
20230706,152300,743340850,11600,11600,11600,11600,0
|
|
20230706,152200,743340850,11600,11600,11600,11600,0
|
|
20230706,152100,743340850,11600,11600,11600,11600,0
|
|
20230706,152000,743340850,11600,11600,11600,11600,0
|
|
20230706,151900,743340850,11600,11600,11600,11590,475
|
|
20230706,151800,737833580,11600,11600,11600,11600,16
|
|
20230706,151700,737647980,11620,11620,11620,11620,120
|
|
20230706,151600,736253580,11600,11600,11600,11600,50
|
|
20230706,151500,735673580,11590,11590,11590,11580,192
|
|
20230706,151400,733449140,11590,11600,11630,11590,383
|
|
20230706,151300,729007320,11600,11600,11600,11600,0
|
|
20230706,151200,729007320,11600,11600,11600,11600,81
|
|
20230706,151100,728067720,11580,11580,11580,11580,0
|
|
20230706,151000,728067720,11580,11580,11580,11580,71
|
|
20230706,150900,727245540,11580,11580,11580,11580,0
|
|
20230706,150800,727245540,11580,11580,11580,11580,0
|
|
20230706,150700,727245540,11580,11600,11600,11580,184
|
|
20230706,150600,725114780,11600,11580,11600,11580,6
|
|
20230706,150500,725045200,11580,11580,11580,11580,0
|
|
20230706,150400,725045200,11580,11580,11580,11580,0
|
|
20230706,150300,725045200,11580,11580,11580,11580,0
|
|
20230706,150200,725045200,11580,11580,11580,11580,92
|
|
20230706,150100,723979840,11580,11580,11580,11580,17
|
|
20230706,150000,723782980,11580,11590,11590,11580,3037
|
|
20230706,145900,688614030,11580,11600,11600,11580,266
|
|
20230706,145800,685532360,11600,11600,11600,11600,0
|
|
20230706,145700,685532360,11600,11600,11600,11600,0
|
|
20230706,145600,685532360,11600,11600,11600,11600,0
|
|
20230706,145500,685532360,11600,11600,11600,11600,14
|
|
20230706,145400,685369960,11630,11630,11630,11630,0
|
|
20230706,145300,685369960,11630,11630,11630,11630,0
|
|
20230706,145200,685369960,11630,11630,11630,11630,0
|
|
20230706,145100,685369960,11630,11630,11630,11630,0
|
|
20230706,145000,685369960,11630,11630,11630,11630,0
|
|
20230706,144900,685369960,11630,11630,11630,11630,0
|
|
20230706,144800,685369960,11630,11630,11630,11630,10
|
|
20230706,144700,685253660,11640,11640,11640,11640,3
|
|
20230706,144600,685218740,11630,11630,11630,11630,1
|
|
20230706,144500,685207110,11630,11630,11630,11630,5
|
|
20230706,144400,685148960,11630,11630,11630,11630,0
|
|
20230706,144300,685148960,11630,11630,11630,11630,5
|
|
20230706,144200,685090810,11630,11600,11630,11570,248
|
|
20230706,144100,682214310,11570,11570,11570,11570,326
|
|
20230706,144000,678442490,11580,11580,11580,11580,231
|
|
20230706,143900,675767510,11580,11580,11580,11580,55
|
|
20230706,143800,675130610,11580,11580,11580,11580,20
|
|
20230706,143700,674899010,11570,11590,11590,11570,2768
|
|
20230706,143600,642848740,11590,11590,11590,11590,0
|
|
20230706,143500,642848740,11590,11590,11590,11590,100
|
|
20230706,143400,641689740,11590,11600,11600,11590,73
|
|
20230706,143300,640843590,11590,11590,11590,11590,0
|
|
20230706,143200,640843590,11590,11590,11590,11590,0
|
|
20230706,143100,640843590,11590,11590,11590,11590,0
|
|
20230706,143000,640843590,11590,11600,11600,11590,35
|
|
20230706,142900,640437920,11600,11590,11600,11590,232
|
|
20230706,142800,637747960,11590,11590,11590,11590,0
|
|
20230706,142700,637747960,11590,11590,11590,11590,100
|
|
20230706,142600,636588960,11590,11590,11590,11590,0
|
|
20230706,142500,636588960,11590,11590,11590,11590,0
|
|
20230706,142400,636588960,11590,11590,11590,11590,7
|
|
20230706,142300,636507830,11590,11590,11590,11590,294
|
|
20230706,142200,633100370,11600,11590,11600,11590,105
|
|
20230706,142100,631883370,11590,11600,11600,11590,36
|
|
20230706,142000,631466080,11590,11620,11620,11590,430
|
|
20230706,141900,626476660,11660,11660,11660,11660,61
|
|
20230706,141800,625765400,11660,11660,11660,11660,0
|
|
20230706,141700,625765400,11660,11660,11660,11660,0
|
|
20230706,141600,625765400,11660,11660,11660,11660,1
|
|
20230706,141500,625753740,11680,11680,11680,11680,0
|
|
20230706,141400,625753740,11680,11660,11680,11660,36
|
|
20230706,141300,625333640,11660,11660,11660,11660,0
|
|
20230706,141200,625333640,11660,11660,11660,11660,10
|
|
20230706,141100,625217040,11610,11610,11610,11610,0
|
|
20230706,141000,625217040,11610,11610,11610,11610,240
|
|
20230706,140900,622430640,11610,11610,11610,11610,0
|
|
20230706,140800,622430640,11610,11610,11610,11600,41
|
|
20230706,140700,621954920,11650,11650,11650,11650,51
|
|
20230706,140600,621360770,11660,11660,11660,11660,6
|
|
20230706,140500,621290810,11660,11660,11660,11660,0
|
|
20230706,140400,621290810,11660,11660,11660,11660,14
|
|
20230706,140300,621127570,11660,11670,11670,11660,155
|
|
20230706,140200,619320080,11670,11670,11670,11670,147
|
|
20230706,140100,617604590,11670,11680,11680,11670,73
|
|
20230706,140000,616751970,11680,11680,11680,11680,7
|
|
20230706,135900,616670210,11680,11670,11680,11670,24
|
|
20230706,135800,616390000,11670,11670,11670,11670,136
|
|
20230706,135700,614802880,11670,11670,11670,11670,0
|
|
20230706,135600,614802880,11670,11630,11670,11590,716
|
|
20230706,135500,606470330,11610,11610,11610,11610,0
|
|
20230706,135400,606470330,11610,11610,11610,11610,0
|
|
20230706,135300,606470330,11610,11620,11620,11570,506
|
|
20230706,135200,600601120,11620,11620,11620,11620,0
|
|
20230706,135100,600601120,11620,11640,11640,11620,280
|
|
20230706,135000,597344740,11620,11660,11660,11620,385
|
|
20230706,134900,592861990,11660,11680,11680,11660,411
|
|
20230706,134800,588065430,11680,11700,11700,11680,2897
|
|
20230706,134700,554194740,11700,11700,11700,11700,222
|
|
20230706,134600,551597340,11700,11710,11710,11700,95
|
|
20230706,134500,550485830,11700,11700,11700,11700,0
|
|
20230706,134400,550485830,11700,11700,11700,11700,0
|
|
20230706,134300,550485830,11700,11700,11700,11700,0
|
|
20230706,134200,550485830,11700,11700,11700,11700,4
|
|
20230706,134100,550439030,11700,11700,11700,11700,0
|
|
20230706,134000,550439030,11700,11700,11700,11700,0
|
|
20230706,133900,550439030,11700,11700,11700,11700,0
|
|
20230706,133800,550439030,11700,11700,11700,11700,0
|
|
20230706,133700,550439030,11700,11700,11700,11700,57
|
|
20230706,133600,549772130,11700,11710,11710,11700,335
|
|
20230706,133500,545849290,11710,11720,11720,11710,416
|
|
20230706,133400,540973870,11720,11720,11720,11720,0
|
|
20230706,133300,540973870,11720,11720,11720,11720,1207
|
|
20230706,133200,526827830,11730,11730,11730,11730,0
|
|
20230706,133100,526827830,11730,11730,11730,11720,252
|
|
20230706,133000,523871970,11730,11750,11750,11730,901
|
|
20230706,132900,513286230,11750,11750,11750,11750,12
|
|
20230706,132800,513145230,11740,11740,11740,11740,10
|
|
20230706,132700,513027830,11740,11740,11740,11740,0
|
|
20230706,132600,513027830,11740,11740,11740,11740,0
|
|
20230706,132500,513027830,11740,11740,11740,11740,0
|
|
20230706,132400,513027830,11740,11740,11740,11740,10
|
|
20230706,132300,512910430,11760,11740,11760,11740,510
|
|
20230706,132200,506913030,11740,11740,11740,11740,0
|
|
20230706,132100,506913030,11740,11740,11740,11740,49
|
|
20230706,132000,506337770,11740,11740,11740,11740,2
|
|
20230706,131900,506314290,11730,11730,11730,11720,533
|
|
20230706,131800,500065700,11730,11730,11730,11730,10
|
|
20230706,131700,499948400,11730,11730,11730,11730,210
|
|
20230706,131600,497485100,11740,11740,11740,11740,0
|
|
20230706,131500,497485100,11740,11740,11740,11740,8
|
|
20230706,131400,497391180,11750,11750,11750,11750,1
|
|
20230706,131300,497379430,11740,11740,11740,11740,100
|
|
20230706,131200,496205430,11730,11730,11730,11730,5
|
|
20230706,131100,496146780,11720,11710,11720,11710,39
|
|
20230706,131000,495689710,11720,11720,11720,11720,122
|
|
20230706,130900,494259870,11720,11750,11750,11720,180
|
|
20230706,130800,492149650,11750,11750,11750,11750,11
|
|
20230706,130700,492020400,11750,11750,11750,11750,11
|
|
20230706,130600,491891150,11750,11750,11750,11750,12
|
|
20230706,130500,491750150,11780,11740,11780,11730,531
|
|
20230706,130400,485517160,11740,11760,11760,11740,612
|
|
20230706,130300,478326020,11760,11760,11760,11760,0
|
|
20230706,130200,478326020,11760,11760,11760,11760,0
|
|
20230706,130100,478326020,11760,11760,11760,11760,4
|
|
20230706,130000,478278980,11760,11760,11760,11760,0
|
|
20230706,125900,478278980,11760,11760,11760,11760,0
|
|
20230706,125800,478278980,11760,11760,11760,11760,0
|
|
20230706,125700,478278980,11760,11760,11760,11760,0
|
|
20230706,125600,478278980,11760,11760,11760,11760,0
|
|
20230706,125500,478278980,11760,11760,11760,11760,0
|
|
20230706,125400,478278980,11760,11760,11760,11760,1
|
|
20230706,125300,478267220,11760,11760,11760,11760,100
|
|
20230706,125200,477091220,11760,11760,11760,11760,0
|
|
20230706,125100,477091220,11760,11770,11770,11760,171
|
|
20230706,125000,475080210,11770,11770,11770,11770,4
|
|
20230706,124900,475033130,11760,11760,11760,11760,0
|
|
20230706,124800,475033130,11760,11770,11770,11760,401
|
|
20230706,124700,470316240,11780,11780,11780,11780,13
|
|
20230706,124600,470163100,11770,11770,11770,11770,140
|
|
20230706,124500,468515300,11780,11780,11780,11780,0
|
|
20230706,124400,468515300,11780,11780,11780,11780,0
|
|
20230706,124300,468515300,11780,11780,11780,11780,0
|
|
20230706,124200,468515300,11780,11780,11780,11780,100
|
|
20230706,124100,467337300,11760,11760,11760,11760,0
|
|
20230706,124000,467337300,11760,11760,11760,11760,0
|
|
20230706,123900,467337300,11760,11760,11760,11760,0
|
|
20230706,123800,467337300,11760,11760,11760,11760,50
|
|
20230706,123700,466749300,11760,11760,11760,11760,2
|
|
20230706,123600,466725780,11760,11760,11760,11760,0
|
|
20230706,123500,466725780,11760,11750,11760,11750,1896
|
|
20230706,123400,444446780,11760,11760,11760,11760,644
|
|
20230706,123300,436873340,11770,11770,11770,11770,0
|
|
20230706,123200,436873340,11770,11770,11770,11770,705
|
|
20230706,123100,428575490,11780,11790,11790,11780,598
|
|
20230706,123000,421530980,11790,11790,11790,11790,0
|
|
20230706,122900,421530980,11790,11790,11790,11790,0
|
|
20230706,122800,421530980,11790,11790,11790,11790,0
|
|
20230706,122700,421530980,11790,11800,11800,11790,85
|
|
20230706,122600,420528630,11800,11800,11800,11800,8
|
|
20230706,122500,420434230,11790,11790,11790,11790,0
|
|
20230706,122400,420434230,11790,11790,11790,11790,0
|
|
20230706,122300,420434230,11790,11800,11800,11790,151
|
|
20230706,122200,418653930,11790,11790,11790,11790,0
|
|
20230706,122100,418653930,11790,11790,11790,11790,130
|
|
20230706,122000,417121230,11790,11790,11790,11790,0
|
|
20230706,121900,417121230,11790,11790,11790,11790,0
|
|
20230706,121800,417121230,11790,11790,11790,11790,0
|
|
20230706,121700,417121230,11790,11790,11790,11790,50
|
|
20230706,121600,416531730,11790,11790,11790,11790,0
|
|
20230706,121500,416531730,11790,11790,11790,11790,0
|
|
20230706,121400,416531730,11790,11790,11790,11790,3
|
|
20230706,121300,416496360,11790,11810,11820,11790,244
|
|
20230706,121200,413612430,11800,11800,11800,11800,0
|
|
20230706,121100,413612430,11800,11810,11810,11800,2088
|
|
20230706,121000,388973480,11800,11800,11800,11800,84
|
|
20230706,120900,387982280,11800,11810,11810,11800,100
|
|
20230706,120800,386802270,11800,11800,11800,11800,0
|
|
20230706,120700,386802270,11800,11800,11800,11800,0
|
|
20230706,120600,386802270,11800,11800,11800,11800,0
|
|
20230706,120500,386802270,11800,11800,11800,11800,276
|
|
20230706,120400,383545470,11810,11820,11820,11810,24
|
|
20230706,120300,383261910,11850,11850,11850,11850,0
|
|
20230706,120200,383261910,11850,11850,11850,11850,0
|
|
20230706,120100,383261910,11850,11840,11850,11840,30
|
|
20230706,120000,382906450,11850,11850,11850,11850,0
|
|
20230706,115900,382906450,11850,11850,11850,11850,0
|
|
20230706,115800,382906450,11850,11850,11850,11850,0
|
|
20230706,115700,382906450,11850,11850,11850,11850,1
|
|
20230706,115600,382894600,11850,11850,11850,11850,0
|
|
20230706,115500,382894600,11850,11850,11850,11850,0
|
|
20230706,115400,382894600,11850,11850,11850,11850,0
|
|
20230706,115300,382894600,11850,11850,11850,11850,0
|
|
20230706,115200,382894600,11850,11850,11850,11850,0
|
|
20230706,115100,382894600,11850,11850,11850,11850,1
|
|
20230706,115000,382882750,11780,11780,11780,11780,20
|
|
20230706,114900,382647150,11780,11780,11780,11780,0
|
|
20230706,114800,382647150,11780,11780,11780,11780,12
|
|
20230706,114700,382505790,11790,11790,11790,11790,21
|
|
20230706,114600,382258200,11790,11790,11790,11790,0
|
|
20230706,114500,382258200,11790,11790,11790,11790,130
|
|
20230706,114400,380725500,11790,11790,11790,11790,5
|
|
20230706,114300,380666550,11790,11790,11790,11790,0
|
|
20230706,114200,380666550,11790,11790,11790,11790,55
|
|
20230706,114100,380018100,11790,11790,11790,11790,10
|
|
20230706,114000,379900200,11780,11780,11780,11780,0
|
|
20230706,113900,379900200,11780,11780,11780,11780,5
|
|
20230706,113800,379841300,11780,11780,11780,11780,540
|
|
20230706,113700,373480100,11780,11810,11810,11780,2000
|
|
20230706,113600,349893430,11810,11810,11810,11810,0
|
|
20230706,113500,349893430,11810,11810,11810,11810,241
|
|
20230706,113400,347047220,11820,11830,11830,11820,545
|
|
20230706,113300,340602730,11830,11830,11830,11830,0
|
|
20230706,113200,340602730,11830,11830,11830,11830,0
|
|
20230706,113100,340602730,11830,11830,11830,11830,0
|
|
20230706,113000,340602730,11830,11830,11830,11830,0
|
|
20230706,112900,340602730,11830,11830,11830,11830,0
|
|
20230706,112800,340602730,11830,11830,11830,11830,0
|
|
20230706,112700,340602730,11830,11830,11830,11830,0
|
|
20230706,112600,340602730,11830,11830,11830,11830,0
|
|
20230706,112500,340602730,11830,11830,11830,11830,0
|
|
20230706,112400,340602730,11830,11830,11830,11830,0
|
|
20230706,112300,340602730,11830,11830,11830,11830,200
|
|
20230706,112200,338236730,11830,11830,11830,11830,201
|
|
20230706,112100,335858900,11830,11830,11830,11830,0
|
|
20230706,112000,335858900,11830,11830,11830,11830,1
|
|
20230706,111900,335847070,11830,11830,11830,11830,0
|
|
20230706,111800,335847070,11830,11830,11830,11830,1
|
|
20230706,111700,335835240,11820,11820,11820,11820,0
|
|
20230706,111600,335835240,11820,11820,11820,11820,0
|
|
20230706,111500,335835240,11820,11820,11820,11820,0
|
|
20230706,111400,335835240,11820,11820,11820,11820,0
|
|
20230706,111300,335835240,11820,11820,11820,11820,0
|
|
20230706,111200,335835240,11820,11820,11820,11820,1
|
|
20230706,111100,335823420,11820,11850,11850,11820,1000
|
|
20230706,111000,323996030,11880,11880,11880,11880,50
|
|
20230706,110900,323402030,11880,11880,11880,11880,0
|
|
20230706,110800,323402030,11880,11880,11880,11880,0
|
|
20230706,110700,323402030,11880,11880,11880,11880,0
|
|
20230706,110600,323402030,11880,11880,11880,11880,0
|
|
20230706,110500,323402030,11880,11880,11880,11880,1
|
|
20230706,110400,323390150,11850,11850,11850,11850,0
|
|
20230706,110300,323390150,11850,11850,11850,11850,5
|
|
20230706,110200,323330900,11830,11830,11830,11830,7
|
|
20230706,110100,323248090,11830,11860,11860,11830,437
|
|
20230706,110000,318072880,11880,11880,11880,11880,0
|
|
20230706,105900,318072880,11880,11880,11880,11880,100
|
|
20230706,105800,316884880,11880,11880,11880,11880,0
|
|
20230706,105700,316884880,11880,11880,11880,11880,0
|
|
20230706,105600,316884880,11880,11870,11880,11870,350
|
|
20230706,105500,312727560,11830,11840,11840,11830,51
|
|
20230706,105400,312123780,11840,11840,11840,11840,0
|
|
20230706,105300,312123780,11840,11840,11840,11840,0
|
|
20230706,105200,312123780,11840,11840,11840,11840,0
|
|
20230706,105100,312123780,11840,11840,11840,11840,5
|
|
20230706,105000,312064580,11840,11840,11840,11840,5
|
|
20230706,104900,312005380,11830,11830,11830,11830,0
|
|
20230706,104800,312005380,11830,11830,11830,11830,0
|
|
20230706,104700,312005380,11830,11830,11830,11830,0
|
|
20230706,104600,312005380,11830,11830,11830,11830,77
|
|
20230706,104500,311094470,11820,11820,11820,11820,0
|
|
20230706,104400,311094470,11820,11830,11830,11820,330
|
|
20230706,104300,307191530,11830,11830,11830,11830,10
|
|
20230706,104200,307073230,11830,11860,11860,11830,516
|
|
20230706,104100,300967520,11840,11840,11840,11840,30
|
|
20230706,104000,300612320,11860,11860,11860,11860,11
|
|
20230706,103900,300481860,11870,11870,11870,11870,30
|
|
20230706,103800,300125760,11880,11880,11880,11880,0
|
|
20230706,103700,300125760,11880,11880,11880,11880,8
|
|
20230706,103600,300030720,11840,11870,11870,11840,51
|
|
20230706,103500,299426770,11880,11880,11880,11880,0
|
|
20230706,103400,299426770,11880,11880,11880,11880,0
|
|
20230706,103300,299426770,11880,11880,11880,11880,0
|
|
20230706,103200,299426770,11880,11880,11880,11880,200
|
|
20230706,103100,297050770,11870,11870,11870,11870,0
|
|
20230706,103000,297050770,11870,11870,11870,11870,59
|
|
20230706,102900,296350440,11860,11860,11860,11860,34
|
|
20230706,102800,295947200,11870,11870,11870,11870,0
|
|
20230706,102700,295947200,11870,11870,11870,11870,0
|
|
20230706,102600,295947200,11870,11870,11870,11870,21
|
|
20230706,102500,295697930,11840,11840,11840,11840,100
|
|
20230706,102400,294513930,11840,11840,11840,11840,0
|
|
20230706,102300,294513930,11840,11840,11840,11840,0
|
|
20230706,102200,294513930,11840,11840,11840,11840,80
|
|
20230706,102100,293566730,11840,11840,11840,11840,70
|
|
20230706,102000,292737930,11840,11840,11850,11840,105
|
|
20230706,101900,291494250,11830,11830,11830,11790,501
|
|
20230706,101800,285581110,11840,11840,11840,11840,167
|
|
20230706,101700,283603830,11840,11840,11840,11840,60
|
|
20230706,101600,282893430,11850,11850,11850,11850,53
|
|
20230706,101500,282265380,11870,11870,11870,11870,0
|
|
20230706,101400,282265380,11870,11870,11870,11870,6
|
|
20230706,101300,282194160,11870,11850,11870,11850,96
|
|
20230706,101200,281054660,11850,11850,11850,11850,70
|
|
20230706,101100,280225160,11850,11850,11850,11850,0
|
|
20230706,101000,280225160,11850,11860,11860,11850,150
|
|
20230706,100900,278447040,11860,11870,11870,11860,103
|
|
20230706,100800,277225430,11860,11860,11860,11860,0
|
|
20230706,100700,277225430,11860,11860,11860,11860,30
|
|
20230706,100600,276869630,11860,11860,11860,11860,200
|
|
20230706,100500,274497630,11860,11860,11860,11860,141
|
|
20230706,100400,272825370,11860,11860,11860,11860,1
|
|
20230706,100300,272813510,11860,11870,11870,11860,92
|
|
20230706,100200,271722380,11880,11880,11880,11880,2
|
|
20230706,100100,271698620,11880,11880,11880,11880,0
|
|
20230706,100000,271698620,11880,11880,11880,11880,1
|
|
20230706,095900,271686740,11860,11860,11860,11860,11
|
|
20230706,095800,271556280,11860,11860,11860,11860,59
|
|
20230706,095700,270856540,11860,11860,11860,11860,83
|
|
20230706,095600,269872160,11860,11860,11860,11860,17
|
|
20230706,095500,269670540,11860,11860,11860,11860,60
|
|
20230706,095400,268958940,11870,11870,11870,11870,0
|
|
20230706,095300,268958940,11870,11870,11870,11870,0
|
|
20230706,095200,268958940,11870,11880,11880,11870,505
|
|
20230706,095100,262964530,11870,11860,11870,11860,142
|
|
20230706,095000,261279400,11870,11850,11870,11850,501
|
|
20230706,094900,255332610,11780,11780,11780,11780,0
|
|
20230706,094800,255332610,11780,11780,11780,11780,0
|
|
20230706,094700,255332610,11780,11840,11840,11780,4246
|
|
20230706,094600,205219310,11830,11810,11830,11810,12
|
|
20230706,094500,205077390,11810,11860,11860,11810,1611
|
|
20230706,094400,186035750,11850,11850,11850,11850,365
|
|
20230706,094300,181710500,11850,11850,11850,11850,425
|
|
20230706,094200,176674250,11850,11850,11850,11850,269
|
|
20230706,094100,173486600,11880,11900,11900,11860,717
|
|
20230706,094000,164968740,11970,11970,11970,11970,0
|
|
20230706,093900,164968740,11970,11970,11970,11970,15
|
|
20230706,093800,164789190,11950,11980,11980,11950,122
|
|
20230706,093700,163330630,11980,11830,11980,11830,2172
|
|
20230706,093600,137550240,11820,11820,11820,11820,122
|
|
20230706,093500,136108200,11810,11810,11810,11810,8
|
|
20230706,093400,136013720,11810,11800,11810,11800,311
|
|
20230706,093300,132343820,11800,11810,11810,11800,145
|
|
20230706,093200,130631970,11810,11810,11810,11810,400
|
|
20230706,093100,125907970,11810,11820,11840,11810,171
|
|
20230706,093000,123886850,11820,11820,11820,11820,150
|
|
20230706,092900,122113850,11820,11820,11820,11820,65
|
|
20230706,092800,121345550,11840,11840,11840,11840,0
|
|
20230706,092700,121345550,11840,11840,11840,11840,0
|
|
20230706,092600,121345550,11840,11850,11850,11840,378
|
|
20230706,092500,116868120,11850,11860,11860,11850,809
|
|
20230706,092400,107281320,11850,11850,11850,11850,25
|
|
20230706,092300,106985070,11850,11850,11850,11850,105
|
|
20230706,092200,105740820,11880,11880,11880,11880,20
|
|
20230706,092100,105503220,11880,11880,11880,11880,8
|
|
20230706,092000,105408180,11880,11880,11880,11880,39
|
|
20230706,091900,104944860,11860,11840,11860,11820,993
|
|
20230706,091800,93178130,11820,11820,11820,11820,246
|
|
20230706,091700,90270410,11820,11840,11840,11820,22
|
|
20230706,091600,90010030,11840,11840,11840,11840,261
|
|
20230706,091500,86919790,11840,11840,11840,11840,0
|
|
20230706,091400,86919790,11840,11810,11850,11810,440
|
|
20230706,091300,81718600,11810,11850,11850,11810,143
|
|
20230706,091200,80029730,11850,11850,11850,11800,160
|
|
20230706,091100,78141180,11860,11870,11870,11800,1104
|
|
20230706,091000,65064660,11880,11870,11880,11870,32
|
|
20230706,090900,64684670,11930,11870,11930,11870,15
|
|
20230706,090800,64506380,11870,11900,11910,11870,1387
|
|
20230706,090700,48033720,11910,11910,11910,11900,1348
|
|
20230706,090600,31985130,11910,12000,12000,11910,120
|
|
20230706,090500,30555030,12030,12030,12030,12030,1
|
|
20230706,090400,30543000,11910,11910,11910,11910,0
|
|
20230706,090300,30543000,11910,11950,11950,11910,189
|
|
20230706,090200,28287610,11950,11950,11950,11950,11
|
|
20230706,090100,28156160,12060,12070,12070,11880,694
|
|
20230706,090000,19855440,12090,12010,12090,12000,1653
|