652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194900,152970680,11700,11700,11700,11700,477
|
|
20230628,194800,152970680,11700,11700,11700,11700,0
|
|
20230628,194700,152970680,11700,11700,11700,11700,0
|
|
20230628,194600,152970680,11700,11700,11700,11700,0
|
|
20230628,194500,152970680,11700,11700,11700,11700,0
|
|
20230628,194400,152970680,11700,11700,11700,11700,0
|
|
20230628,194300,152970680,11700,11700,11700,11700,0
|
|
20230628,194200,152970680,11700,11700,11700,11700,0
|
|
20230628,194100,152970680,11700,11700,11700,11700,0
|
|
20230628,194000,152970680,11700,11700,11700,11700,0
|
|
20230628,193900,152970680,11700,11700,11700,11700,0
|
|
20230628,193800,152970680,11700,11700,11700,11700,0
|
|
20230628,193700,152970680,11700,11700,11700,11700,0
|
|
20230628,193600,152970680,11700,11700,11700,11700,0
|
|
20230628,193500,152970680,11700,11700,11700,11700,0
|
|
20230628,193400,152970680,11700,11700,11700,11700,0
|
|
20230628,193300,152970680,11700,11700,11700,11700,0
|
|
20230628,193200,152970680,11700,11700,11700,11700,0
|
|
20230628,193100,152970680,11700,11700,11700,11700,0
|
|
20230628,193000,152970680,11700,11700,11700,11700,0
|
|
20230628,192900,152970680,11700,11700,11700,11700,0
|
|
20230628,192800,152970680,11700,11700,11700,11700,0
|
|
20230628,192700,152970680,11700,11700,11700,11700,0
|
|
20230628,192600,152970680,11700,11700,11700,11700,0
|
|
20230628,192500,152970680,11700,11700,11700,11700,0
|
|
20230628,192400,152970680,11700,11700,11700,11700,0
|
|
20230628,192300,152970680,11700,11700,11700,11700,0
|
|
20230628,192200,152970680,11700,11700,11700,11700,0
|
|
20230628,192100,152970680,11700,11700,11700,11700,0
|
|
20230628,192000,152970680,11700,11700,11700,11700,0
|
|
20230628,191900,152970680,11700,11700,11700,11700,477
|
|
20230628,191800,152970680,11700,11700,11700,11700,0
|
|
20230628,191700,152970680,11700,11700,11700,11700,0
|
|
20230628,191600,152970680,11700,11700,11700,11700,0
|
|
20230628,191500,152970680,11700,11700,11700,11700,0
|
|
20230628,191400,152970680,11700,11700,11700,11700,0
|
|
20230628,191300,152970680,11700,11700,11700,11700,0
|
|
20230628,191200,152970680,11700,11700,11700,11700,0
|
|
20230628,191100,152970680,11700,11700,11700,11700,0
|
|
20230628,191000,152970680,11700,11700,11700,11700,0
|
|
20230628,190900,152970680,11700,11700,11700,11700,0
|
|
20230628,190800,152970680,11700,11700,11700,11700,0
|
|
20230628,190700,152970680,11700,11700,11700,11700,0
|
|
20230628,190600,152970680,11700,11700,11700,11700,0
|
|
20230628,190500,152970680,11700,11700,11700,11700,0
|
|
20230628,190400,152970680,11700,11700,11700,11700,0
|
|
20230628,190300,152970680,11700,11700,11700,11700,0
|
|
20230628,190200,152970680,11700,11700,11700,11700,0
|
|
20230628,190100,152970680,11700,11700,11700,11700,0
|
|
20230628,190000,152970680,11700,11700,11700,11700,0
|
|
20230628,185900,152970680,11700,11700,11700,11700,0
|
|
20230628,185800,152970680,11700,11700,11700,11700,0
|
|
20230628,185700,152970680,11700,11700,11700,11700,0
|
|
20230628,185600,152970680,11700,11700,11700,11700,0
|
|
20230628,185500,152970680,11700,11700,11700,11700,0
|
|
20230628,185400,152970680,11700,11700,11700,11700,0
|
|
20230628,185300,152970680,11700,11700,11700,11700,0
|
|
20230628,185200,152970680,11700,11700,11700,11700,0
|
|
20230628,185100,152970680,11700,11700,11700,11700,0
|
|
20230628,185000,152970680,11700,11700,11700,11700,0
|
|
20230628,184900,152970680,11700,11700,11700,11700,477
|
|
20230628,184800,152970680,11700,11700,11700,11700,0
|
|
20230628,184700,152970680,11700,11700,11700,11700,0
|
|
20230628,184600,152970680,11700,11700,11700,11700,0
|
|
20230628,184500,152970680,11700,11700,11700,11700,0
|
|
20230628,184400,152970680,11700,11700,11700,11700,0
|
|
20230628,184300,152970680,11700,11700,11700,11700,0
|
|
20230628,184200,152970680,11700,11700,11700,11700,0
|
|
20230628,184100,152970680,11700,11700,11700,11700,0
|
|
20230628,184000,152970680,11700,11700,11700,11700,0
|
|
20230628,183900,152970680,11700,11700,11700,11700,0
|
|
20230628,183800,152970680,11700,11700,11700,11700,0
|
|
20230628,183700,152970680,11700,11700,11700,11700,0
|
|
20230628,183600,152970680,11700,11700,11700,11700,0
|
|
20230628,183500,152970680,11700,11700,11700,11700,0
|
|
20230628,183400,152970680,11700,11700,11700,11700,0
|
|
20230628,183300,152970680,11700,11700,11700,11700,0
|
|
20230628,183200,152970680,11700,11700,11700,11700,0
|
|
20230628,183100,152970680,11700,11700,11700,11700,0
|
|
20230628,183000,152970680,11700,11700,11700,11700,0
|
|
20230628,182900,152970680,11700,11700,11700,11700,0
|
|
20230628,182800,152970680,11700,11700,11700,11700,0
|
|
20230628,182700,152970680,11700,11700,11700,11700,0
|
|
20230628,182600,152970680,11700,11700,11700,11700,0
|
|
20230628,182500,152970680,11700,11700,11700,11700,0
|
|
20230628,182400,152970680,11700,11700,11700,11700,0
|
|
20230628,182300,152970680,11700,11700,11700,11700,0
|
|
20230628,182200,152970680,11700,11700,11700,11700,0
|
|
20230628,182100,152970680,11700,11700,11700,11700,0
|
|
20230628,182000,152970680,11700,11700,11700,11700,0
|
|
20230628,181900,152970680,11700,11700,11700,11700,477
|
|
20230628,181800,152970680,11700,11700,11700,11700,0
|
|
20230628,181700,152970680,11700,11700,11700,11700,0
|
|
20230628,181600,152970680,11700,11700,11700,11700,0
|
|
20230628,181500,152970680,11700,11700,11700,11700,0
|
|
20230628,181400,152970680,11700,11700,11700,11700,0
|
|
20230628,181300,152970680,11700,11700,11700,11700,0
|
|
20230628,181200,152970680,11700,11700,11700,11700,0
|
|
20230628,181100,152970680,11700,11700,11700,11700,0
|
|
20230628,181000,152970680,11700,11700,11700,11700,0
|
|
20230628,180900,152970680,11700,11700,11700,11700,0
|
|
20230628,180800,152970680,11700,11700,11700,11700,0
|
|
20230628,180700,152970680,11700,11700,11700,11700,0
|
|
20230628,180600,152970680,11700,11700,11700,11700,0
|
|
20230628,180500,152970680,11700,11700,11700,11700,0
|
|
20230628,180400,152970680,11700,11700,11700,11700,0
|
|
20230628,180300,152970680,11700,11700,11700,11700,0
|
|
20230628,180200,152970680,11700,11700,11700,11700,0
|
|
20230628,180100,152970680,11700,11700,11700,11700,0
|
|
20230628,180000,152970680,11700,11700,11700,11700,0
|
|
20230628,175900,152970680,11700,11700,11700,11700,0
|
|
20230628,175800,152970680,11700,11700,11700,11700,0
|
|
20230628,175700,152970680,11700,11700,11700,11700,0
|
|
20230628,175600,152970680,11700,11700,11700,11700,0
|
|
20230628,175500,152970680,11700,11700,11700,11700,0
|
|
20230628,175400,152970680,11700,11700,11700,11700,0
|
|
20230628,175300,152970680,11700,11700,11700,11700,0
|
|
20230628,175200,152970680,11700,11700,11700,11700,0
|
|
20230628,175100,152970680,11700,11700,11700,11700,0
|
|
20230628,175000,152970680,11700,11700,11700,11700,0
|
|
20230628,174900,152970680,11700,11700,11700,11700,477
|
|
20230628,174800,152970680,11700,11700,11700,11700,0
|
|
20230628,174700,152970680,11700,11700,11700,11700,0
|
|
20230628,174600,152970680,11700,11700,11700,11700,0
|
|
20230628,174500,152970680,11700,11700,11700,11700,0
|
|
20230628,174400,152970680,11700,11700,11700,11700,0
|
|
20230628,174300,152970680,11700,11700,11700,11700,0
|
|
20230628,174200,152970680,11700,11700,11700,11700,0
|
|
20230628,174100,152970680,11700,11700,11700,11700,0
|
|
20230628,174000,152970680,11700,11700,11700,11700,0
|
|
20230628,173900,152970680,11700,11700,11700,11700,0
|
|
20230628,173800,152970680,11700,11700,11700,11700,0
|
|
20230628,173700,152970680,11700,11700,11700,11700,0
|
|
20230628,173600,152970680,11700,11700,11700,11700,0
|
|
20230628,173500,152970680,11700,11700,11700,11700,0
|
|
20230628,173400,152970680,11700,11700,11700,11700,0
|
|
20230628,173300,152970680,11700,11700,11700,11700,0
|
|
20230628,173200,152970680,11700,11700,11700,11700,0
|
|
20230628,173100,152970680,11700,11700,11700,11700,0
|
|
20230628,173000,152970680,11700,11700,11700,11700,0
|
|
20230628,172900,152970680,11700,11700,11700,11700,0
|
|
20230628,172800,152970680,11700,11700,11700,11700,0
|
|
20230628,172700,152970680,11700,11700,11700,11700,0
|
|
20230628,172600,152970680,11700,11700,11700,11700,0
|
|
20230628,172500,152970680,11700,11700,11700,11700,0
|
|
20230628,172400,152970680,11700,11700,11700,11700,0
|
|
20230628,172300,152970680,11700,11700,11700,11700,0
|
|
20230628,172200,152970680,11700,11700,11700,11700,0
|
|
20230628,172100,152970680,11700,11700,11700,11700,0
|
|
20230628,172000,152970680,11700,11700,11700,11700,0
|
|
20230628,171900,152970680,11700,11700,11700,11700,477
|
|
20230628,171800,152970680,11700,11700,11700,11700,0
|
|
20230628,171700,152970680,11700,11700,11700,11700,0
|
|
20230628,171600,152970680,11700,11700,11700,11700,0
|
|
20230628,171500,152970680,11700,11700,11700,11700,0
|
|
20230628,171400,152970680,11700,11700,11700,11700,0
|
|
20230628,171300,152970680,11700,11700,11700,11700,0
|
|
20230628,171200,152970680,11700,11700,11700,11700,0
|
|
20230628,171100,152970680,11700,11700,11700,11700,0
|
|
20230628,171000,152970680,11700,11700,11700,11700,0
|
|
20230628,170900,152970680,11700,11700,11700,11700,0
|
|
20230628,170800,152970680,11700,11700,11700,11700,0
|
|
20230628,170700,152970680,11700,11700,11700,11700,0
|
|
20230628,170600,152970680,11700,11700,11700,11700,0
|
|
20230628,170500,152970680,11700,11700,11700,11700,0
|
|
20230628,170400,152970680,11700,11700,11700,11700,0
|
|
20230628,170300,152970680,11700,11700,11700,11700,0
|
|
20230628,170200,152970680,11700,11700,11700,11700,0
|
|
20230628,170100,152970680,11700,11700,11700,11700,0
|
|
20230628,170000,152970680,11700,11700,11700,11700,0
|
|
20230628,165900,152970680,11700,11700,11700,11700,0
|
|
20230628,165800,152970680,11700,11700,11700,11700,0
|
|
20230628,165700,152970680,11700,11700,11700,11700,0
|
|
20230628,165600,152970680,11700,11700,11700,11700,0
|
|
20230628,165500,152970680,11700,11700,11700,11700,0
|
|
20230628,165400,152970680,11700,11700,11700,11700,0
|
|
20230628,165300,152970680,11700,11700,11700,11700,0
|
|
20230628,165200,152970680,11700,11700,11700,11700,0
|
|
20230628,165100,152970680,11700,11700,11700,11700,0
|
|
20230628,165000,152970680,11700,11700,11700,11700,0
|
|
20230628,164900,152970680,11700,11700,11700,11700,477
|
|
20230628,164800,152970680,11700,11700,11700,11700,0
|
|
20230628,164700,152970680,11700,11700,11700,11700,0
|
|
20230628,164600,152970680,11700,11700,11700,11700,0
|
|
20230628,164500,152970680,11700,11700,11700,11700,0
|
|
20230628,164400,152970680,11700,11700,11700,11700,0
|
|
20230628,164300,152970680,11700,11700,11700,11700,0
|
|
20230628,164200,152970680,11700,11700,11700,11700,0
|
|
20230628,164100,152970680,11700,11700,11700,11700,0
|
|
20230628,164000,152970680,11700,11700,11700,11700,0
|
|
20230628,163900,152970680,11700,11700,11700,11700,0
|
|
20230628,163800,152970680,11700,11700,11700,11700,0
|
|
20230628,163700,152970680,11700,11700,11700,11700,0
|
|
20230628,163600,152970680,11700,11700,11700,11700,0
|
|
20230628,163500,152970680,11700,11700,11700,11700,0
|
|
20230628,163400,152970680,11700,11700,11700,11700,0
|
|
20230628,163300,152970680,11700,11700,11700,11700,0
|
|
20230628,163200,152970680,11700,11700,11700,11700,0
|
|
20230628,163100,152970680,11700,11700,11700,11700,0
|
|
20230628,163000,152970680,11700,11700,11700,11700,0
|
|
20230628,162900,152970680,11700,11700,11700,11700,0
|
|
20230628,162800,152970680,11700,11700,11700,11700,0
|
|
20230628,162700,152970680,11700,11700,11700,11700,0
|
|
20230628,162600,152970680,11700,11700,11700,11700,0
|
|
20230628,162500,152970680,11700,11700,11700,11700,0
|
|
20230628,162400,152970680,11700,11700,11700,11700,0
|
|
20230628,162300,152970680,11700,11700,11700,11700,0
|
|
20230628,162200,152970680,11700,11700,11700,11700,0
|
|
20230628,162100,152970680,11700,11700,11700,11700,0
|
|
20230628,162000,152970680,11700,11700,11700,11700,0
|
|
20230628,161900,152970680,11700,11700,11700,11700,477
|
|
20230628,161800,152970680,11700,11700,11700,11700,0
|
|
20230628,161700,152970680,11700,11700,11700,11700,0
|
|
20230628,161600,152970680,11700,11700,11700,11700,0
|
|
20230628,161500,152970680,11700,11700,11700,11700,0
|
|
20230628,161400,152970680,11700,11700,11700,11700,0
|
|
20230628,161300,152970680,11700,11700,11700,11700,0
|
|
20230628,161200,152970680,11700,11700,11700,11700,0
|
|
20230628,161100,152970680,11700,11700,11700,11700,0
|
|
20230628,161000,152970680,11700,11700,11700,11700,0
|
|
20230628,160900,152970680,11700,11700,11700,11700,0
|
|
20230628,160800,152970680,11700,11700,11700,11700,0
|
|
20230628,160700,152970680,11700,11700,11700,11700,0
|
|
20230628,160600,152970680,11700,11700,11700,11700,0
|
|
20230628,160500,152970680,11700,11700,11700,11700,0
|
|
20230628,160400,152970680,11700,11700,11700,11700,0
|
|
20230628,160300,152970680,11700,11700,11700,11700,0
|
|
20230628,160200,152970680,11700,11700,11700,11700,0
|
|
20230628,160100,152970680,11700,11700,11700,11700,0
|
|
20230628,160000,152970680,11700,11700,11700,11700,0
|
|
20230628,155900,152970680,11700,11700,11700,11700,0
|
|
20230628,155800,152970680,11700,11700,11700,11700,0
|
|
20230628,155700,152970680,11700,11700,11700,11700,0
|
|
20230628,155600,152970680,11700,11700,11700,11700,0
|
|
20230628,155500,152970680,11700,11700,11700,11700,0
|
|
20230628,155400,152970680,11700,11700,11700,11700,0
|
|
20230628,155300,152970680,11700,11700,11700,11700,0
|
|
20230628,155200,152970680,11700,11700,11700,11700,0
|
|
20230628,155100,152970680,11700,11700,11700,11700,0
|
|
20230628,155000,152970680,11700,11700,11700,11700,0
|
|
20230628,154900,152970680,11700,11700,11700,11700,477
|
|
20230628,154800,152970680,11700,11700,11700,11700,0
|
|
20230628,154700,152970680,11700,11700,11700,11700,0
|
|
20230628,154600,152970680,11700,11700,11700,11700,0
|
|
20230628,154500,152970680,11700,11700,11700,11700,0
|
|
20230628,154400,152970680,11700,11700,11700,11700,0
|
|
20230628,154300,152970680,11700,11700,11700,11700,0
|
|
20230628,154200,152970680,11700,11700,11700,11700,0
|
|
20230628,154100,152970680,11700,11700,11700,11700,0
|
|
20230628,154000,152970680,11700,11700,11700,11700,0
|
|
20230628,153900,152970680,11700,11700,11700,11700,0
|
|
20230628,153800,152970680,11700,11700,11700,11700,0
|
|
20230628,153700,152970680,11700,11700,11700,11700,0
|
|
20230628,153600,152970680,11700,11700,11700,11700,0
|
|
20230628,153500,152970680,11700,11700,11700,11700,0
|
|
20230628,153400,152970680,11700,11700,11700,11700,0
|
|
20230628,153300,152970680,11700,11700,11700,11700,0
|
|
20230628,153200,152970680,11700,11700,11700,11700,0
|
|
20230628,153100,152970680,11700,11700,11700,11700,0
|
|
20230628,153000,152970680,11700,11700,11700,11700,477
|
|
20230628,152900,147389780,11710,11710,11710,11710,0
|
|
20230628,152800,147389780,11710,11710,11710,11710,0
|
|
20230628,152700,147389780,11710,11710,11710,11710,0
|
|
20230628,152600,147389780,11710,11710,11710,11710,0
|
|
20230628,152500,147389780,11710,11710,11710,11710,0
|
|
20230628,152400,147389780,11710,11710,11710,11710,0
|
|
20230628,152300,147389780,11710,11710,11710,11710,0
|
|
20230628,152200,147389780,11710,11710,11710,11710,0
|
|
20230628,152100,147389780,11710,11710,11710,11710,0
|
|
20230628,152000,147389780,11710,11710,11710,11710,0
|
|
20230628,151900,147389780,11710,11710,11710,11710,5
|
|
20230628,151800,147331230,11710,11710,11710,11710,0
|
|
20230628,151700,147331230,11710,11710,11710,11710,0
|
|
20230628,151600,147331230,11710,11710,11710,11710,0
|
|
20230628,151500,147331230,11710,11710,11710,11710,0
|
|
20230628,151400,147331230,11710,11710,11710,11710,2
|
|
20230628,151300,147307810,11660,11700,11710,11660,943
|
|
20230628,151200,136278250,11700,11700,11700,11700,0
|
|
20230628,151100,136278250,11700,11700,11700,11700,0
|
|
20230628,151000,136278250,11700,11680,11700,11680,17
|
|
20230628,150900,136079570,11640,11640,11640,11640,0
|
|
20230628,150800,136079570,11640,11640,11640,11640,4
|
|
20230628,150700,136033010,11640,11640,11640,11640,144
|
|
20230628,150600,134356850,11650,11650,11650,11650,50
|
|
20230628,150500,133774350,11690,11690,11690,11690,0
|
|
20230628,150400,133774350,11690,11690,11690,11690,0
|
|
20230628,150300,133774350,11690,11690,11690,11690,0
|
|
20230628,150200,133774350,11690,11690,11690,11690,1
|
|
20230628,150100,133762660,11700,11700,11700,11700,0
|
|
20230628,150000,133762660,11700,11700,11700,11700,0
|
|
20230628,145900,133762660,11700,11700,11700,11700,1
|
|
20230628,145800,133750960,11640,11640,11640,11640,1
|
|
20230628,145700,133739320,11640,11640,11640,11640,0
|
|
20230628,145600,133739320,11640,11650,11650,11640,145
|
|
20230628,145500,132050620,11640,11640,11640,11640,0
|
|
20230628,145400,132050620,11640,11640,11640,11640,0
|
|
20230628,145300,132050620,11640,11640,11640,11640,0
|
|
20230628,145200,132050620,11640,11640,11640,11640,0
|
|
20230628,145100,132050620,11640,11640,11640,11640,0
|
|
20230628,145000,132050620,11640,11640,11640,11640,0
|
|
20230628,144900,132050620,11640,11640,11640,11640,102
|
|
20230628,144800,130863340,11640,11640,11640,11640,0
|
|
20230628,144700,130863340,11640,11640,11640,11640,0
|
|
20230628,144600,130863340,11640,11700,11700,11640,57
|
|
20230628,144500,130199740,11700,11700,11700,11700,2
|
|
20230628,144400,130176340,11640,11640,11640,11640,10
|
|
20230628,144300,130059940,11670,11670,11670,11670,0
|
|
20230628,144200,130059940,11670,11670,11670,11670,0
|
|
20230628,144100,130059940,11670,11640,11670,11640,65
|
|
20230628,144000,129302440,11640,11640,11640,11640,0
|
|
20230628,143900,129302440,11640,11640,11640,11640,0
|
|
20230628,143800,129302440,11640,11640,11640,11640,0
|
|
20230628,143700,129302440,11640,11640,11640,11640,27
|
|
20230628,143600,128988160,11640,11640,11640,11640,0
|
|
20230628,143500,128988160,11640,11640,11640,11640,0
|
|
20230628,143400,128988160,11640,11640,11640,11640,0
|
|
20230628,143300,128988160,11640,11640,11640,11640,0
|
|
20230628,143200,128988160,11640,11630,11640,11630,30
|
|
20230628,143100,128639160,11640,11640,11640,11640,0
|
|
20230628,143000,128639160,11640,11640,11640,11640,0
|
|
20230628,142900,128639160,11640,11640,11640,11640,0
|
|
20230628,142800,128639160,11640,11640,11640,11640,0
|
|
20230628,142700,128639160,11640,11640,11640,11640,0
|
|
20230628,142600,128639160,11640,11640,11640,11640,0
|
|
20230628,142500,128639160,11640,11640,11640,11640,0
|
|
20230628,142400,128639160,11640,11640,11640,11640,0
|
|
20230628,142300,128639160,11640,11640,11640,11640,0
|
|
20230628,142200,128639160,11640,11640,11640,11640,0
|
|
20230628,142100,128639160,11640,11640,11640,11640,0
|
|
20230628,142000,128639160,11640,11640,11640,11640,0
|
|
20230628,141900,128639160,11640,11640,11640,11640,0
|
|
20230628,141800,128639160,11640,11640,11640,11640,0
|
|
20230628,141700,128639160,11640,11640,11640,11640,0
|
|
20230628,141600,128639160,11640,11640,11640,11640,0
|
|
20230628,141500,128639160,11640,11640,11640,11640,0
|
|
20230628,141400,128639160,11640,11640,11640,11640,0
|
|
20230628,141300,128639160,11640,11640,11640,11640,0
|
|
20230628,141200,128639160,11640,11640,11640,11640,0
|
|
20230628,141100,128639160,11640,11640,11640,11640,0
|
|
20230628,141000,128639160,11640,11640,11640,11640,1
|
|
20230628,140900,128627520,11640,11640,11640,11640,0
|
|
20230628,140800,128627520,11640,11640,11640,11640,0
|
|
20230628,140700,128627520,11640,11640,11640,11640,0
|
|
20230628,140600,128627520,11640,11640,11640,11640,0
|
|
20230628,140500,128627520,11640,11640,11640,11640,0
|
|
20230628,140400,128627520,11640,11640,11640,11640,0
|
|
20230628,140300,128627520,11640,11640,11640,11640,0
|
|
20230628,140200,128627520,11640,11640,11640,11640,1
|
|
20230628,140100,128615880,11560,11560,11560,11560,0
|
|
20230628,140000,128615880,11560,11560,11560,11560,0
|
|
20230628,135900,128615880,11560,11560,11560,11560,0
|
|
20230628,135800,128615880,11560,11560,11560,11560,0
|
|
20230628,135700,128615880,11560,11560,11560,11560,0
|
|
20230628,135600,128615880,11560,11570,11570,11560,30
|
|
20230628,135500,128269060,11560,11560,11560,11560,0
|
|
20230628,135400,128269060,11560,11560,11560,11560,0
|
|
20230628,135300,128269060,11560,11560,11560,11560,0
|
|
20230628,135200,128269060,11560,11560,11560,11560,28
|
|
20230628,135100,127945380,11590,11590,11590,11590,0
|
|
20230628,135000,127945380,11590,11600,11600,11590,727
|
|
20230628,134900,119518210,11600,11600,11600,11600,0
|
|
20230628,134800,119518210,11600,11600,11600,11600,0
|
|
20230628,134700,119518210,11600,11600,11600,11600,0
|
|
20230628,134600,119518210,11600,11600,11600,11600,716
|
|
20230628,134500,111212610,11600,11600,11600,11600,0
|
|
20230628,134400,111212610,11600,11600,11600,11600,0
|
|
20230628,134300,111212610,11600,11600,11600,11600,0
|
|
20230628,134200,111212610,11600,11600,11600,11600,0
|
|
20230628,134100,111212610,11600,11600,11600,11600,0
|
|
20230628,134000,111212610,11600,11600,11600,11600,0
|
|
20230628,133900,111212610,11600,11600,11600,11600,0
|
|
20230628,133800,111212610,11600,11600,11600,11600,0
|
|
20230628,133700,111212610,11600,11600,11600,11600,0
|
|
20230628,133600,111212610,11600,11600,11600,11600,0
|
|
20230628,133500,111212610,11600,11600,11600,11600,20
|
|
20230628,133400,110980610,11600,11600,11600,11600,0
|
|
20230628,133300,110980610,11600,11600,11600,11600,0
|
|
20230628,133200,110980610,11600,11600,11600,11600,0
|
|
20230628,133100,110980610,11600,11600,11600,11600,0
|
|
20230628,133000,110980610,11600,11600,11600,11600,0
|
|
20230628,132900,110980610,11600,11600,11600,11600,0
|
|
20230628,132800,110980610,11600,11600,11600,11600,0
|
|
20230628,132700,110980610,11600,11600,11600,11600,0
|
|
20230628,132600,110980610,11600,11600,11600,11600,0
|
|
20230628,132500,110980610,11600,11600,11600,11600,0
|
|
20230628,132400,110980610,11600,11600,11600,11600,0
|
|
20230628,132300,110980610,11600,11600,11600,11600,0
|
|
20230628,132200,110980610,11600,11600,11600,11600,0
|
|
20230628,132100,110980610,11600,11600,11600,11600,0
|
|
20230628,132000,110980610,11600,11600,11600,11600,25
|
|
20230628,131900,110690610,11620,11620,11620,11620,18
|
|
20230628,131800,110481450,11620,11630,11630,11620,432
|
|
20230628,131700,105460600,11630,11630,11630,11630,0
|
|
20230628,131600,105460600,11630,11630,11630,11630,0
|
|
20230628,131500,105460600,11630,11630,11630,11630,2
|
|
20230628,131400,105437340,11680,11680,11680,11680,0
|
|
20230628,131300,105437340,11680,11680,11680,11680,0
|
|
20230628,131200,105437340,11680,11680,11680,11680,0
|
|
20230628,131100,105437340,11680,11680,11680,11680,0
|
|
20230628,131000,105437340,11680,11680,11680,11680,1
|
|
20230628,130900,105425660,11730,11730,11730,11730,0
|
|
20230628,130800,105425660,11730,11690,11730,11690,315
|
|
20230628,130700,101734850,11690,11690,11690,11690,0
|
|
20230628,130600,101734850,11690,11690,11690,11690,0
|
|
20230628,130500,101734850,11690,11690,11690,11690,0
|
|
20230628,130400,101734850,11690,11690,11690,11690,0
|
|
20230628,130300,101734850,11690,11690,11690,11690,0
|
|
20230628,130200,101734850,11690,11690,11690,11690,0
|
|
20230628,130100,101734850,11690,11690,11690,11690,0
|
|
20230628,130000,101734850,11690,11690,11690,11690,0
|
|
20230628,125900,101734850,11690,11690,11690,11690,0
|
|
20230628,125800,101734850,11690,11690,11690,11690,1
|
|
20230628,125700,101723160,11630,11630,11630,11630,0
|
|
20230628,125600,101723160,11630,11630,11630,11630,100
|
|
20230628,125500,100560160,11630,11630,11630,11630,0
|
|
20230628,125400,100560160,11630,11630,11630,11630,0
|
|
20230628,125300,100560160,11630,11630,11630,11630,0
|
|
20230628,125200,100560160,11630,11630,11630,11630,1
|
|
20230628,125100,100548530,11700,11690,11700,11690,2
|
|
20230628,125000,100525140,11630,11630,11630,11630,0
|
|
20230628,124900,100525140,11630,11630,11630,11630,0
|
|
20230628,124800,100525140,11630,11630,11630,11630,58
|
|
20230628,124700,99850600,11710,11710,11710,11710,0
|
|
20230628,124600,99850600,11710,11710,11710,11710,0
|
|
20230628,124500,99850600,11710,11710,11710,11710,1
|
|
20230628,124400,99838890,11630,11630,11630,11630,0
|
|
20230628,124300,99838890,11630,11630,11630,11630,0
|
|
20230628,124200,99838890,11630,11630,11630,11630,0
|
|
20230628,124100,99838890,11630,11630,11630,11630,42
|
|
20230628,124000,99350430,11630,11630,11630,11630,0
|
|
20230628,123900,99350430,11630,11630,11630,11630,0
|
|
20230628,123800,99350430,11630,11630,11630,11630,0
|
|
20230628,123700,99350430,11630,11630,11630,11630,0
|
|
20230628,123600,99350430,11630,11630,11630,11630,0
|
|
20230628,123500,99350430,11630,11640,11640,11630,10
|
|
20230628,123400,99234120,11710,11710,11710,11710,0
|
|
20230628,123300,99234120,11710,11710,11710,11710,0
|
|
20230628,123200,99234120,11710,11710,11710,11710,0
|
|
20230628,123100,99234120,11710,11710,11710,11710,0
|
|
20230628,123000,99234120,11710,11710,11710,11710,0
|
|
20230628,122900,99234120,11710,11710,11710,11710,0
|
|
20230628,122800,99234120,11710,11710,11710,11710,0
|
|
20230628,122700,99234120,11710,11710,11710,11710,0
|
|
20230628,122600,99234120,11710,11710,11710,11710,2
|
|
20230628,122500,99210700,11720,11720,11720,11720,0
|
|
20230628,122400,99210700,11720,11720,11720,11720,0
|
|
20230628,122300,99210700,11720,11720,11720,11720,0
|
|
20230628,122200,99210700,11720,11720,11720,11720,0
|
|
20230628,122100,99210700,11720,11720,11720,11720,0
|
|
20230628,122000,99210700,11720,11720,11720,11720,0
|
|
20230628,121900,99210700,11720,11720,11720,11720,0
|
|
20230628,121800,99210700,11720,11720,11720,11720,0
|
|
20230628,121700,99210700,11720,11720,11720,11720,0
|
|
20230628,121600,99210700,11720,11720,11720,11720,0
|
|
20230628,121500,99210700,11720,11720,11720,11720,0
|
|
20230628,121400,99210700,11720,11720,11720,11720,0
|
|
20230628,121300,99210700,11720,11720,11720,11720,0
|
|
20230628,121200,99210700,11720,11720,11720,11720,0
|
|
20230628,121100,99210700,11720,11720,11720,11720,0
|
|
20230628,121000,99210700,11720,11720,11720,11720,0
|
|
20230628,120900,99210700,11720,11720,11720,11720,0
|
|
20230628,120800,99210700,11720,11720,11720,11720,0
|
|
20230628,120700,99210700,11720,11720,11720,11720,0
|
|
20230628,120600,99210700,11720,11720,11720,11720,0
|
|
20230628,120500,99210700,11720,11720,11720,11720,0
|
|
20230628,120400,99210700,11720,11720,11720,11720,0
|
|
20230628,120300,99210700,11720,11720,11720,11720,0
|
|
20230628,120200,99210700,11720,11720,11720,11720,0
|
|
20230628,120100,99210700,11720,11720,11720,11720,0
|
|
20230628,120000,99210700,11720,11720,11720,11720,0
|
|
20230628,115900,99210700,11720,11710,11720,11710,100
|
|
20230628,115800,98038790,11620,11620,11620,11620,0
|
|
20230628,115700,98038790,11620,11620,11620,11620,70
|
|
20230628,115600,97225390,11620,11620,11620,11620,500
|
|
20230628,115500,91415390,11630,11630,11630,11630,0
|
|
20230628,115400,91415390,11630,11630,11630,11630,0
|
|
20230628,115300,91415390,11630,11630,11630,11630,0
|
|
20230628,115200,91415390,11630,11630,11630,11630,0
|
|
20230628,115100,91415390,11630,11630,11630,11630,0
|
|
20230628,115000,91415390,11630,11630,11630,11630,0
|
|
20230628,114900,91415390,11630,11630,11630,11630,0
|
|
20230628,114800,91415390,11630,11630,11630,11630,0
|
|
20230628,114700,91415390,11630,11630,11630,11630,0
|
|
20230628,114600,91415390,11630,11630,11630,11630,0
|
|
20230628,114500,91415390,11630,11640,11640,11630,812
|
|
20230628,114400,81968320,11650,11670,11670,11650,844
|
|
20230628,114300,72131040,11670,11670,11670,11670,39
|
|
20230628,114200,71675910,11670,11680,11680,11670,600
|
|
20230628,114100,64673900,11710,11710,11710,11710,0
|
|
20230628,114000,64673900,11710,11710,11710,11710,0
|
|
20230628,113900,64673900,11710,11710,11710,11710,0
|
|
20230628,113800,64673900,11710,11710,11710,11710,0
|
|
20230628,113700,64673900,11710,11710,11710,11710,0
|
|
20230628,113600,64673900,11710,11710,11710,11710,0
|
|
20230628,113500,64673900,11710,11710,11710,11710,0
|
|
20230628,113400,64673900,11710,11710,11710,11710,0
|
|
20230628,113300,64673900,11710,11710,11710,11710,0
|
|
20230628,113200,64673900,11710,11710,11710,11710,0
|
|
20230628,113100,64673900,11710,11710,11710,11710,0
|
|
20230628,113000,64673900,11710,11710,11710,11710,0
|
|
20230628,112900,64673900,11710,11710,11710,11710,0
|
|
20230628,112800,64673900,11710,11710,11710,11710,0
|
|
20230628,112700,64673900,11710,11710,11710,11710,0
|
|
20230628,112600,64673900,11710,11710,11710,11710,0
|
|
20230628,112500,64673900,11710,11710,11710,11710,0
|
|
20230628,112400,64673900,11710,11710,11710,11710,0
|
|
20230628,112300,64673900,11710,11710,11710,11710,0
|
|
20230628,112200,64673900,11710,11710,11710,11710,0
|
|
20230628,112100,64673900,11710,11710,11710,11710,1
|
|
20230628,112000,64662190,11660,11660,11660,11660,0
|
|
20230628,111900,64662190,11660,11660,11660,11660,0
|
|
20230628,111800,64662190,11660,11660,11660,11660,0
|
|
20230628,111700,64662190,11660,11660,11660,11660,4
|
|
20230628,111600,64615550,11670,11670,11670,11670,0
|
|
20230628,111500,64615550,11670,11670,11670,11670,275
|
|
20230628,111400,61406300,11670,11670,11670,11670,0
|
|
20230628,111300,61406300,11670,11670,11670,11670,0
|
|
20230628,111200,61406300,11670,11670,11670,11670,0
|
|
20230628,111100,61406300,11670,11670,11670,11670,0
|
|
20230628,111000,61406300,11670,11670,11670,11670,0
|
|
20230628,110900,61406300,11670,11670,11670,11670,0
|
|
20230628,110800,61406300,11670,11670,11670,11670,94
|
|
20230628,110700,60309320,11670,11670,11670,11670,100
|
|
20230628,110600,59142320,11670,11680,11680,11670,464
|
|
20230628,110500,53724660,11690,11700,11700,11690,159
|
|
20230628,110400,51865470,11730,11730,11730,11730,0
|
|
20230628,110300,51865470,11730,11730,11730,11730,0
|
|
20230628,110200,51865470,11730,11730,11730,11730,0
|
|
20230628,110100,51865470,11730,11730,11730,11730,0
|
|
20230628,110000,51865470,11730,11730,11730,11730,0
|
|
20230628,105900,51865470,11730,11730,11730,11730,0
|
|
20230628,105800,51865470,11730,11730,11730,11730,0
|
|
20230628,105700,51865470,11730,11730,11730,11730,0
|
|
20230628,105600,51865470,11730,11730,11730,11730,0
|
|
20230628,105500,51865470,11730,11730,11730,11730,0
|
|
20230628,105400,51865470,11730,11720,11730,11720,2
|
|
20230628,105300,51842020,11700,11700,11700,11700,0
|
|
20230628,105200,51842020,11700,11700,11700,11700,0
|
|
20230628,105100,51842020,11700,11700,11700,11700,0
|
|
20230628,105000,51842020,11700,11700,11700,11700,0
|
|
20230628,104900,51842020,11700,11700,11700,11700,0
|
|
20230628,104800,51842020,11700,11700,11700,11700,2
|
|
20230628,104700,51818620,11710,11710,11710,11710,0
|
|
20230628,104600,51818620,11710,11710,11710,11710,66
|
|
20230628,104500,51045760,11710,11710,11710,11710,0
|
|
20230628,104400,51045760,11710,11710,11710,11710,0
|
|
20230628,104300,51045760,11710,11710,11710,11710,0
|
|
20230628,104200,51045760,11710,11710,11710,11710,0
|
|
20230628,104100,51045760,11710,11710,11710,11710,0
|
|
20230628,104000,51045760,11710,11710,11710,11710,0
|
|
20230628,103900,51045760,11710,11710,11710,11710,0
|
|
20230628,103800,51045760,11710,11710,11710,11710,0
|
|
20230628,103700,51045760,11710,11710,11710,11710,0
|
|
20230628,103600,51045760,11710,11710,11710,11710,0
|
|
20230628,103500,51045760,11710,11710,11710,11710,0
|
|
20230628,103400,51045760,11710,11710,11710,11710,0
|
|
20230628,103300,51045760,11710,11710,11710,11710,51
|
|
20230628,103200,50448550,11710,11710,11710,11710,0
|
|
20230628,103100,50448550,11710,11710,11710,11710,0
|
|
20230628,103000,50448550,11710,11710,11710,11710,0
|
|
20230628,102900,50448550,11710,11710,11710,11710,0
|
|
20230628,102800,50448550,11710,11710,11710,11710,0
|
|
20230628,102700,50448550,11710,11710,11710,11710,0
|
|
20230628,102600,50448550,11710,11710,11710,11710,40
|
|
20230628,102500,49980150,11720,11720,11720,11720,0
|
|
20230628,102400,49980150,11720,11720,11720,11720,0
|
|
20230628,102300,49980150,11720,11720,11720,11720,0
|
|
20230628,102200,49980150,11720,11720,11720,11720,0
|
|
20230628,102100,49980150,11720,11720,11720,11720,0
|
|
20230628,102000,49980150,11720,11720,11720,11720,0
|
|
20230628,101900,49980150,11720,11720,11720,11720,0
|
|
20230628,101800,49980150,11720,11720,11720,11720,51
|
|
20230628,101700,49382430,11740,11740,11740,11740,0
|
|
20230628,101600,49382430,11740,11740,11740,11740,0
|
|
20230628,101500,49382430,11740,11740,11740,11740,0
|
|
20230628,101400,49382430,11740,11740,11740,11740,1
|
|
20230628,101300,49370690,11710,11710,11710,11710,0
|
|
20230628,101200,49370690,11710,11710,11710,11710,1
|
|
20230628,101100,49358980,11710,11710,11710,11710,0
|
|
20230628,101000,49358980,11710,11710,11710,11710,5
|
|
20230628,100900,49300430,11700,11700,11700,11700,0
|
|
20230628,100800,49300430,11700,11700,11700,11700,0
|
|
20230628,100700,49300430,11700,11700,11700,11700,0
|
|
20230628,100600,49300430,11700,11700,11700,11700,0
|
|
20230628,100500,49300430,11700,11700,11700,11700,0
|
|
20230628,100400,49300430,11700,11700,11700,11700,0
|
|
20230628,100300,49300430,11700,11700,11700,11700,0
|
|
20230628,100200,49300430,11700,11700,11700,11700,0
|
|
20230628,100100,49300430,11700,11700,11700,11700,0
|
|
20230628,100000,49300430,11700,11700,11700,11700,0
|
|
20230628,095900,49300430,11700,11700,11700,11700,0
|
|
20230628,095800,49300430,11700,11700,11700,11700,0
|
|
20230628,095700,49300430,11700,11700,11700,11700,0
|
|
20230628,095600,49300430,11700,11700,11700,11700,0
|
|
20230628,095500,49300430,11700,11700,11700,11700,0
|
|
20230628,095400,49300430,11700,11700,11700,11700,0
|
|
20230628,095300,49300430,11700,11700,11700,11700,1
|
|
20230628,095200,49288730,11700,11700,11700,11700,0
|
|
20230628,095100,49288730,11700,11700,11700,11700,0
|
|
20230628,095000,49288730,11700,11700,11700,11700,0
|
|
20230628,094900,49288730,11700,11700,11700,11700,0
|
|
20230628,094800,49288730,11700,11700,11700,11700,0
|
|
20230628,094700,49288730,11700,11700,11700,11700,0
|
|
20230628,094600,49288730,11700,11700,11700,11700,77
|
|
20230628,094500,48387830,11700,11700,11700,11690,437
|
|
20230628,094400,43275070,11730,11730,11730,11730,0
|
|
20230628,094300,43275070,11730,11730,11730,11730,0
|
|
20230628,094200,43275070,11730,11730,11730,11730,0
|
|
20230628,094100,43275070,11730,11730,11730,11730,100
|
|
20230628,094000,42102070,11740,11740,11750,11740,52
|
|
20230628,093900,41491580,11730,11740,11740,11730,100
|
|
20230628,093800,40318080,11770,11770,11770,11770,0
|
|
20230628,093700,40318080,11770,11770,11770,11770,0
|
|
20230628,093600,40318080,11770,11770,11770,11770,0
|
|
20230628,093500,40318080,11770,11770,11770,11770,0
|
|
20230628,093400,40318080,11770,11770,11770,11770,0
|
|
20230628,093300,40318080,11770,11770,11770,11770,0
|
|
20230628,093200,40318080,11770,11770,11770,11770,27
|
|
20230628,093100,40000290,11770,11770,11770,11770,0
|
|
20230628,093000,40000290,11770,11770,11770,11770,0
|
|
20230628,092900,40000290,11770,11770,11770,11770,0
|
|
20230628,092800,40000290,11770,11770,11770,11770,0
|
|
20230628,092700,40000290,11770,11770,11770,11770,30
|
|
20230628,092600,39647190,11770,11770,11770,11770,0
|
|
20230628,092500,39647190,11770,11770,11770,11770,63
|
|
20230628,092400,38905680,11770,11770,11770,11770,5
|
|
20230628,092300,38846830,11780,11780,11780,11780,0
|
|
20230628,092200,38846830,11780,11780,11780,11780,0
|
|
20230628,092100,38846830,11780,11730,11780,11730,38
|
|
20230628,092000,38400690,11730,11700,11730,11700,1077
|
|
20230628,091900,25773530,11700,11700,11700,11700,1
|
|
20230628,091800,25761830,11700,11710,11710,11700,36
|
|
20230628,091700,25340280,11710,11710,11710,11710,0
|
|
20230628,091600,25340280,11710,11710,11710,11710,1
|
|
20230628,091500,25328570,11660,11660,11660,11660,1
|
|
20230628,091400,25316910,11700,11700,11700,11700,134
|
|
20230628,091300,23749110,11660,11660,11660,11660,387
|
|
20230628,091200,19236690,11660,11670,11670,11660,1113
|
|
20230628,091100,6253360,11730,11730,11730,11730,0
|
|
20230628,091000,6253360,11730,11730,11730,11730,0
|
|
20230628,090900,6253360,11730,11730,11730,11730,0
|
|
20230628,090800,6253360,11730,11730,11730,11730,0
|
|
20230628,090700,6253360,11730,11730,11730,11730,0
|
|
20230628,090600,6253360,11730,11730,11730,11730,1
|
|
20230628,090500,6241630,11730,11730,11730,11730,0
|
|
20230628,090400,6241630,11730,11660,11730,11660,16
|
|
20230628,090300,6055000,11690,11690,11690,11690,0
|
|
20230628,090200,6055000,11690,11690,11690,11690,500
|
|
20230628,090100,210000,11680,11680,11680,11680,0
|
|
20230628,090000,210000,11680,11660,11680,11660,18
|