702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,203900,217844600,11460,11460,11460,11460,521
|
|
20230620,203800,217844600,11460,11460,11460,11460,0
|
|
20230620,203700,217844600,11460,11460,11460,11460,0
|
|
20230620,203600,217844600,11460,11460,11460,11460,0
|
|
20230620,203500,217844600,11460,11460,11460,11460,0
|
|
20230620,203400,217844600,11460,11460,11460,11460,0
|
|
20230620,203300,217844600,11460,11460,11460,11460,0
|
|
20230620,203200,217844600,11460,11460,11460,11460,0
|
|
20230620,203100,217844600,11460,11460,11460,11460,0
|
|
20230620,203000,217844600,11460,11460,11460,11460,0
|
|
20230620,202900,217844600,11460,11460,11460,11460,0
|
|
20230620,202800,217844600,11460,11460,11460,11460,0
|
|
20230620,202700,217844600,11460,11460,11460,11460,0
|
|
20230620,202600,217844600,11460,11460,11460,11460,0
|
|
20230620,202500,217844600,11460,11460,11460,11460,0
|
|
20230620,202400,217844600,11460,11460,11460,11460,0
|
|
20230620,202300,217844600,11460,11460,11460,11460,0
|
|
20230620,202200,217844600,11460,11460,11460,11460,0
|
|
20230620,202100,217844600,11460,11460,11460,11460,0
|
|
20230620,202000,217844600,11460,11460,11460,11460,0
|
|
20230620,201900,217844600,11460,11460,11460,11460,0
|
|
20230620,201800,217844600,11460,11460,11460,11460,0
|
|
20230620,201700,217844600,11460,11460,11460,11460,0
|
|
20230620,201600,217844600,11460,11460,11460,11460,0
|
|
20230620,201500,217844600,11460,11460,11460,11460,0
|
|
20230620,201400,217844600,11460,11460,11460,11460,0
|
|
20230620,201300,217844600,11460,11460,11460,11460,0
|
|
20230620,201200,217844600,11460,11460,11460,11460,0
|
|
20230620,201100,217844600,11460,11460,11460,11460,0
|
|
20230620,201000,217844600,11460,11460,11460,11460,0
|
|
20230620,200900,217844600,11460,11460,11460,11460,521
|
|
20230620,200800,217844600,11460,11460,11460,11460,0
|
|
20230620,200700,217844600,11460,11460,11460,11460,0
|
|
20230620,200600,217844600,11460,11460,11460,11460,0
|
|
20230620,200500,217844600,11460,11460,11460,11460,0
|
|
20230620,200400,217844600,11460,11460,11460,11460,0
|
|
20230620,200300,217844600,11460,11460,11460,11460,0
|
|
20230620,200200,217844600,11460,11460,11460,11460,0
|
|
20230620,200100,217844600,11460,11460,11460,11460,0
|
|
20230620,200000,217844600,11460,11460,11460,11460,0
|
|
20230620,195900,217844600,11460,11460,11460,11460,0
|
|
20230620,195800,217844600,11460,11460,11460,11460,0
|
|
20230620,195700,217844600,11460,11460,11460,11460,0
|
|
20230620,195600,217844600,11460,11460,11460,11460,0
|
|
20230620,195500,217844600,11460,11460,11460,11460,0
|
|
20230620,195400,217844600,11460,11460,11460,11460,0
|
|
20230620,195300,217844600,11460,11460,11460,11460,0
|
|
20230620,195200,217844600,11460,11460,11460,11460,0
|
|
20230620,195100,217844600,11460,11460,11460,11460,0
|
|
20230620,195000,217844600,11460,11460,11460,11460,0
|
|
20230620,194900,217844600,11460,11460,11460,11460,0
|
|
20230620,194800,217844600,11460,11460,11460,11460,0
|
|
20230620,194700,217844600,11460,11460,11460,11460,0
|
|
20230620,194600,217844600,11460,11460,11460,11460,0
|
|
20230620,194500,217844600,11460,11460,11460,11460,0
|
|
20230620,194400,217844600,11460,11460,11460,11460,0
|
|
20230620,194300,217844600,11460,11460,11460,11460,0
|
|
20230620,194200,217844600,11460,11460,11460,11460,0
|
|
20230620,194100,217844600,11460,11460,11460,11460,0
|
|
20230620,194000,217844600,11460,11460,11460,11460,0
|
|
20230620,193900,217844600,11460,11460,11460,11460,521
|
|
20230620,193800,217844600,11460,11460,11460,11460,0
|
|
20230620,193700,217844600,11460,11460,11460,11460,0
|
|
20230620,193600,217844600,11460,11460,11460,11460,0
|
|
20230620,193500,217844600,11460,11460,11460,11460,0
|
|
20230620,193400,217844600,11460,11460,11460,11460,0
|
|
20230620,193300,217844600,11460,11460,11460,11460,0
|
|
20230620,193200,217844600,11460,11460,11460,11460,0
|
|
20230620,193100,217844600,11460,11460,11460,11460,0
|
|
20230620,193000,217844600,11460,11460,11460,11460,0
|
|
20230620,192900,217844600,11460,11460,11460,11460,0
|
|
20230620,192800,217844600,11460,11460,11460,11460,0
|
|
20230620,192700,217844600,11460,11460,11460,11460,0
|
|
20230620,192600,217844600,11460,11460,11460,11460,0
|
|
20230620,192500,217844600,11460,11460,11460,11460,0
|
|
20230620,192400,217844600,11460,11460,11460,11460,0
|
|
20230620,192300,217844600,11460,11460,11460,11460,0
|
|
20230620,192200,217844600,11460,11460,11460,11460,0
|
|
20230620,192100,217844600,11460,11460,11460,11460,0
|
|
20230620,192000,217844600,11460,11460,11460,11460,0
|
|
20230620,191900,217844600,11460,11460,11460,11460,0
|
|
20230620,191800,217844600,11460,11460,11460,11460,0
|
|
20230620,191700,217844600,11460,11460,11460,11460,0
|
|
20230620,191600,217844600,11460,11460,11460,11460,0
|
|
20230620,191500,217844600,11460,11460,11460,11460,0
|
|
20230620,191400,217844600,11460,11460,11460,11460,0
|
|
20230620,191300,217844600,11460,11460,11460,11460,0
|
|
20230620,191200,217844600,11460,11460,11460,11460,0
|
|
20230620,191100,217844600,11460,11460,11460,11460,0
|
|
20230620,191000,217844600,11460,11460,11460,11460,0
|
|
20230620,190900,217844600,11460,11460,11460,11460,521
|
|
20230620,190800,217844600,11460,11460,11460,11460,0
|
|
20230620,190700,217844600,11460,11460,11460,11460,0
|
|
20230620,190600,217844600,11460,11460,11460,11460,0
|
|
20230620,190500,217844600,11460,11460,11460,11460,0
|
|
20230620,190400,217844600,11460,11460,11460,11460,0
|
|
20230620,190300,217844600,11460,11460,11460,11460,0
|
|
20230620,190200,217844600,11460,11460,11460,11460,0
|
|
20230620,190100,217844600,11460,11460,11460,11460,0
|
|
20230620,190000,217844600,11460,11460,11460,11460,0
|
|
20230620,185900,217844600,11460,11460,11460,11460,0
|
|
20230620,185800,217844600,11460,11460,11460,11460,0
|
|
20230620,185700,217844600,11460,11460,11460,11460,0
|
|
20230620,185600,217844600,11460,11460,11460,11460,0
|
|
20230620,185500,217844600,11460,11460,11460,11460,0
|
|
20230620,185400,217844600,11460,11460,11460,11460,0
|
|
20230620,185300,217844600,11460,11460,11460,11460,0
|
|
20230620,185200,217844600,11460,11460,11460,11460,0
|
|
20230620,185100,217844600,11460,11460,11460,11460,0
|
|
20230620,185000,217844600,11460,11460,11460,11460,0
|
|
20230620,184900,217844600,11460,11460,11460,11460,0
|
|
20230620,184800,217844600,11460,11460,11460,11460,0
|
|
20230620,184700,217844600,11460,11460,11460,11460,0
|
|
20230620,184600,217844600,11460,11460,11460,11460,0
|
|
20230620,184500,217844600,11460,11460,11460,11460,0
|
|
20230620,184400,217844600,11460,11460,11460,11460,0
|
|
20230620,184300,217844600,11460,11460,11460,11460,0
|
|
20230620,184200,217844600,11460,11460,11460,11460,0
|
|
20230620,184100,217844600,11460,11460,11460,11460,0
|
|
20230620,184000,217844600,11460,11460,11460,11460,0
|
|
20230620,183900,217844600,11460,11460,11460,11460,521
|
|
20230620,183800,217844600,11460,11460,11460,11460,0
|
|
20230620,183700,217844600,11460,11460,11460,11460,0
|
|
20230620,183600,217844600,11460,11460,11460,11460,0
|
|
20230620,183500,217844600,11460,11460,11460,11460,0
|
|
20230620,183400,217844600,11460,11460,11460,11460,0
|
|
20230620,183300,217844600,11460,11460,11460,11460,0
|
|
20230620,183200,217844600,11460,11460,11460,11460,0
|
|
20230620,183100,217844600,11460,11460,11460,11460,0
|
|
20230620,183000,217844600,11460,11460,11460,11460,0
|
|
20230620,182900,217844600,11460,11460,11460,11460,0
|
|
20230620,182800,217844600,11460,11460,11460,11460,0
|
|
20230620,182700,217844600,11460,11460,11460,11460,0
|
|
20230620,182600,217844600,11460,11460,11460,11460,0
|
|
20230620,182500,217844600,11460,11460,11460,11460,0
|
|
20230620,182400,217844600,11460,11460,11460,11460,0
|
|
20230620,182300,217844600,11460,11460,11460,11460,0
|
|
20230620,182200,217844600,11460,11460,11460,11460,0
|
|
20230620,182100,217844600,11460,11460,11460,11460,0
|
|
20230620,182000,217844600,11460,11460,11460,11460,0
|
|
20230620,181900,217844600,11460,11460,11460,11460,0
|
|
20230620,181800,217844600,11460,11460,11460,11460,0
|
|
20230620,181700,217844600,11460,11460,11460,11460,0
|
|
20230620,181600,217844600,11460,11460,11460,11460,0
|
|
20230620,181500,217844600,11460,11460,11460,11460,0
|
|
20230620,181400,217844600,11460,11460,11460,11460,0
|
|
20230620,181300,217844600,11460,11460,11460,11460,0
|
|
20230620,181200,217844600,11460,11460,11460,11460,0
|
|
20230620,181100,217844600,11460,11460,11460,11460,0
|
|
20230620,181000,217844600,11460,11460,11460,11460,0
|
|
20230620,180900,217844600,11460,11460,11460,11460,521
|
|
20230620,180800,217844600,11460,11460,11460,11460,0
|
|
20230620,180700,217844600,11460,11460,11460,11460,0
|
|
20230620,180600,217844600,11460,11460,11460,11460,0
|
|
20230620,180500,217844600,11460,11460,11460,11460,0
|
|
20230620,180400,217844600,11460,11460,11460,11460,0
|
|
20230620,180300,217844600,11460,11460,11460,11460,0
|
|
20230620,180200,217844600,11460,11460,11460,11460,0
|
|
20230620,180100,217844600,11460,11460,11460,11460,0
|
|
20230620,180000,217844600,11460,11460,11460,11460,0
|
|
20230620,175900,217844600,11460,11460,11460,11460,0
|
|
20230620,175800,217844600,11460,11460,11460,11460,0
|
|
20230620,175700,217844600,11460,11460,11460,11460,0
|
|
20230620,175600,217844600,11460,11460,11460,11460,0
|
|
20230620,175500,217844600,11460,11460,11460,11460,0
|
|
20230620,175400,217844600,11460,11460,11460,11460,0
|
|
20230620,175300,217844600,11460,11460,11460,11460,0
|
|
20230620,175200,217844600,11460,11460,11460,11460,0
|
|
20230620,175100,217844600,11460,11460,11460,11460,0
|
|
20230620,175000,217844600,11460,11460,11460,11460,0
|
|
20230620,174900,217844600,11460,11460,11460,11460,0
|
|
20230620,174800,217844600,11460,11460,11460,11460,0
|
|
20230620,174700,217844600,11460,11460,11460,11460,0
|
|
20230620,174600,217844600,11460,11460,11460,11460,0
|
|
20230620,174500,217844600,11460,11460,11460,11460,0
|
|
20230620,174400,217844600,11460,11460,11460,11460,0
|
|
20230620,174300,217844600,11460,11460,11460,11460,0
|
|
20230620,174200,217844600,11460,11460,11460,11460,0
|
|
20230620,174100,217844600,11460,11460,11460,11460,0
|
|
20230620,174000,217844600,11460,11460,11460,11460,0
|
|
20230620,173900,217844600,11460,11460,11460,11460,521
|
|
20230620,173800,217844600,11460,11460,11460,11460,0
|
|
20230620,173700,217844600,11460,11460,11460,11460,0
|
|
20230620,173600,217844600,11460,11460,11460,11460,0
|
|
20230620,173500,217844600,11460,11460,11460,11460,0
|
|
20230620,173400,217844600,11460,11460,11460,11460,0
|
|
20230620,173300,217844600,11460,11460,11460,11460,0
|
|
20230620,173200,217844600,11460,11460,11460,11460,0
|
|
20230620,173100,217844600,11460,11460,11460,11460,0
|
|
20230620,173000,217844600,11460,11460,11460,11460,0
|
|
20230620,172900,217844600,11460,11460,11460,11460,0
|
|
20230620,172800,217844600,11460,11460,11460,11460,0
|
|
20230620,172700,217844600,11460,11460,11460,11460,0
|
|
20230620,172600,217844600,11460,11460,11460,11460,0
|
|
20230620,172500,217844600,11460,11460,11460,11460,0
|
|
20230620,172400,217844600,11460,11460,11460,11460,0
|
|
20230620,172300,217844600,11460,11460,11460,11460,0
|
|
20230620,172200,217844600,11460,11460,11460,11460,0
|
|
20230620,172100,217844600,11460,11460,11460,11460,0
|
|
20230620,172000,217844600,11460,11460,11460,11460,0
|
|
20230620,171900,217844600,11460,11460,11460,11460,0
|
|
20230620,171800,217844600,11460,11460,11460,11460,0
|
|
20230620,171700,217844600,11460,11460,11460,11460,0
|
|
20230620,171600,217844600,11460,11460,11460,11460,0
|
|
20230620,171500,217844600,11460,11460,11460,11460,0
|
|
20230620,171400,217844600,11460,11460,11460,11460,0
|
|
20230620,171300,217844600,11460,11460,11460,11460,0
|
|
20230620,171200,217844600,11460,11460,11460,11460,0
|
|
20230620,171100,217844600,11460,11460,11460,11460,0
|
|
20230620,171000,217844600,11460,11460,11460,11460,0
|
|
20230620,170900,217844600,11460,11460,11460,11460,521
|
|
20230620,170800,217844600,11460,11460,11460,11460,0
|
|
20230620,170700,217844600,11460,11460,11460,11460,0
|
|
20230620,170600,217844600,11460,11460,11460,11460,0
|
|
20230620,170500,217844600,11460,11460,11460,11460,0
|
|
20230620,170400,217844600,11460,11460,11460,11460,0
|
|
20230620,170300,217844600,11460,11460,11460,11460,0
|
|
20230620,170200,217844600,11460,11460,11460,11460,0
|
|
20230620,170100,217844600,11460,11460,11460,11460,0
|
|
20230620,170000,217844600,11460,11460,11460,11460,0
|
|
20230620,165900,217844600,11460,11460,11460,11460,0
|
|
20230620,165800,217844600,11460,11460,11460,11460,0
|
|
20230620,165700,217844600,11460,11460,11460,11460,0
|
|
20230620,165600,217844600,11460,11460,11460,11460,0
|
|
20230620,165500,217844600,11460,11460,11460,11460,0
|
|
20230620,165400,217844600,11460,11460,11460,11460,0
|
|
20230620,165300,217844600,11460,11460,11460,11460,0
|
|
20230620,165200,217844600,11460,11460,11460,11460,0
|
|
20230620,165100,217844600,11460,11460,11460,11460,0
|
|
20230620,165000,217844600,11460,11460,11460,11460,0
|
|
20230620,164900,217844600,11460,11460,11460,11460,0
|
|
20230620,164800,217844600,11460,11460,11460,11460,0
|
|
20230620,164700,217844600,11460,11460,11460,11460,0
|
|
20230620,164600,217844600,11460,11460,11460,11460,0
|
|
20230620,164500,217844600,11460,11460,11460,11460,0
|
|
20230620,164400,217844600,11460,11460,11460,11460,0
|
|
20230620,164300,217844600,11460,11460,11460,11460,0
|
|
20230620,164200,217844600,11460,11460,11460,11460,0
|
|
20230620,164100,217844600,11460,11460,11460,11460,0
|
|
20230620,164000,217844600,11460,11460,11460,11460,0
|
|
20230620,163900,217844600,11460,11460,11460,11460,521
|
|
20230620,163800,217844600,11460,11460,11460,11460,0
|
|
20230620,163700,217844600,11460,11460,11460,11460,0
|
|
20230620,163600,217844600,11460,11460,11460,11460,0
|
|
20230620,163500,217844600,11460,11460,11460,11460,0
|
|
20230620,163400,217844600,11460,11460,11460,11460,0
|
|
20230620,163300,217844600,11460,11460,11460,11460,0
|
|
20230620,163200,217844600,11460,11460,11460,11460,0
|
|
20230620,163100,217844600,11460,11460,11460,11460,0
|
|
20230620,163000,217844600,11460,11460,11460,11460,0
|
|
20230620,162900,217844600,11460,11460,11460,11460,0
|
|
20230620,162800,217844600,11460,11460,11460,11460,0
|
|
20230620,162700,217844600,11460,11460,11460,11460,0
|
|
20230620,162600,217844600,11460,11460,11460,11460,0
|
|
20230620,162500,217844600,11460,11460,11460,11460,0
|
|
20230620,162400,217844600,11460,11460,11460,11460,0
|
|
20230620,162300,217844600,11460,11460,11460,11460,0
|
|
20230620,162200,217844600,11460,11460,11460,11460,0
|
|
20230620,162100,217844600,11460,11460,11460,11460,0
|
|
20230620,162000,217844600,11460,11460,11460,11460,0
|
|
20230620,161900,217844600,11460,11460,11460,11460,0
|
|
20230620,161800,217844600,11460,11460,11460,11460,0
|
|
20230620,161700,217844600,11460,11460,11460,11460,0
|
|
20230620,161600,217844600,11460,11460,11460,11460,0
|
|
20230620,161500,217844600,11460,11460,11460,11460,0
|
|
20230620,161400,217844600,11460,11460,11460,11460,0
|
|
20230620,161300,217844600,11460,11460,11460,11460,0
|
|
20230620,161200,217844600,11460,11460,11460,11460,0
|
|
20230620,161100,217844600,11460,11460,11460,11460,0
|
|
20230620,161000,217844600,11460,11460,11460,11460,0
|
|
20230620,160900,217844600,11460,11460,11460,11460,521
|
|
20230620,160800,217844600,11460,11460,11460,11460,0
|
|
20230620,160700,217844600,11460,11460,11460,11460,0
|
|
20230620,160600,217844600,11460,11460,11460,11460,0
|
|
20230620,160500,217844600,11460,11460,11460,11460,0
|
|
20230620,160400,217844600,11460,11460,11460,11460,0
|
|
20230620,160300,217844600,11460,11460,11460,11460,0
|
|
20230620,160200,217844600,11460,11460,11460,11460,0
|
|
20230620,160100,217844600,11460,11460,11460,11460,0
|
|
20230620,160000,217844600,11460,11460,11460,11460,0
|
|
20230620,155900,217844600,11460,11460,11460,11460,0
|
|
20230620,155800,217844600,11460,11460,11460,11460,0
|
|
20230620,155700,217844600,11460,11460,11460,11460,0
|
|
20230620,155600,217844600,11460,11460,11460,11460,0
|
|
20230620,155500,217844600,11460,11460,11460,11460,0
|
|
20230620,155400,217844600,11460,11460,11460,11460,0
|
|
20230620,155300,217844600,11460,11460,11460,11460,0
|
|
20230620,155200,217844600,11460,11460,11460,11460,0
|
|
20230620,155100,217844600,11460,11460,11460,11460,0
|
|
20230620,155000,217844600,11460,11460,11460,11460,0
|
|
20230620,154900,217844600,11460,11460,11460,11460,0
|
|
20230620,154800,217844600,11460,11460,11460,11460,0
|
|
20230620,154700,217844600,11460,11460,11460,11460,0
|
|
20230620,154600,217844600,11460,11460,11460,11460,0
|
|
20230620,154500,217844600,11460,11460,11460,11460,0
|
|
20230620,154400,217844600,11460,11460,11460,11460,0
|
|
20230620,154300,217844600,11460,11460,11460,11460,0
|
|
20230620,154200,217844600,11460,11460,11460,11460,0
|
|
20230620,154100,217844600,11460,11460,11460,11460,0
|
|
20230620,154000,217844600,11460,11460,11460,11460,0
|
|
20230620,153900,217844600,11460,11460,11460,11460,521
|
|
20230620,153800,217844600,11460,11460,11460,11460,0
|
|
20230620,153700,217844600,11460,11460,11460,11460,0
|
|
20230620,153600,217844600,11460,11460,11460,11460,0
|
|
20230620,153500,217844600,11460,11460,11460,11460,0
|
|
20230620,153400,217844600,11460,11460,11460,11460,0
|
|
20230620,153300,217844600,11460,11460,11460,11460,0
|
|
20230620,153200,217844600,11460,11460,11460,11460,0
|
|
20230620,153100,217844600,11460,11460,11460,11460,0
|
|
20230620,153000,217844600,11460,11460,11460,11460,521
|
|
20230620,152900,211873940,11470,11470,11470,11470,0
|
|
20230620,152800,211873940,11470,11470,11470,11470,0
|
|
20230620,152700,211873940,11470,11470,11470,11470,0
|
|
20230620,152600,211873940,11470,11470,11470,11470,0
|
|
20230620,152500,211873940,11470,11470,11470,11470,0
|
|
20230620,152400,211873940,11470,11470,11470,11470,0
|
|
20230620,152300,211873940,11470,11470,11470,11470,0
|
|
20230620,152200,211873940,11470,11470,11470,11470,0
|
|
20230620,152100,211873940,11470,11470,11470,11470,0
|
|
20230620,152000,211873940,11470,11470,11470,11470,0
|
|
20230620,151900,211873940,11470,11480,11480,11460,119
|
|
20230620,151800,210509950,11470,11470,11470,11470,0
|
|
20230620,151700,210509950,11470,11500,11500,11470,112
|
|
20230620,151600,209224620,11500,11480,11500,11480,110
|
|
20230620,151500,207961800,11460,11480,11480,11460,9
|
|
20230620,151400,207858640,11480,11450,11480,11450,170
|
|
20230620,151300,205907400,11450,11480,11480,11450,289
|
|
20230620,151200,202598320,11470,11480,11480,11470,367
|
|
20230620,151100,198388160,11510,11510,11510,11510,0
|
|
20230620,151000,198388160,11510,11510,11510,11510,0
|
|
20230620,150900,198388160,11510,11510,11510,11510,100
|
|
20230620,150800,197237160,11510,11490,11510,11470,625
|
|
20230620,150700,190064830,11510,11510,11510,11510,0
|
|
20230620,150600,190064830,11510,11510,11510,11510,0
|
|
20230620,150500,190064830,11510,11480,11510,11480,37
|
|
20230620,150400,189639990,11510,11520,11520,11510,2
|
|
20230620,150300,189616960,11520,11520,11520,11520,1
|
|
20230620,150200,189605440,11530,11530,11530,11530,0
|
|
20230620,150100,189605440,11530,11530,11530,11530,0
|
|
20230620,150000,189605440,11530,11530,11530,11530,60
|
|
20230620,145900,188913640,11530,11480,11530,11470,225
|
|
20230620,145800,186332800,11480,11480,11480,11480,1
|
|
20230620,145700,186321320,11540,11540,11540,11540,0
|
|
20230620,145600,186321320,11540,11540,11540,11540,0
|
|
20230620,145500,186321320,11540,11540,11540,11540,0
|
|
20230620,145400,186321320,11540,11540,11540,11540,0
|
|
20230620,145300,186321320,11540,11540,11540,11540,1
|
|
20230620,145200,186309780,11470,11500,11500,11470,50
|
|
20230620,145100,185735290,11550,11550,11550,11550,0
|
|
20230620,145000,185735290,11550,11500,11550,11500,41
|
|
20230620,144900,185263740,11550,11550,11550,11550,1
|
|
20230620,144800,185252190,11500,11510,11510,11500,39
|
|
20230620,144700,184803660,11580,11580,11580,11580,0
|
|
20230620,144600,184803660,11580,11580,11580,11580,2
|
|
20230620,144500,184780500,11590,11590,11590,11590,0
|
|
20230620,144400,184780500,11590,11590,11590,11590,0
|
|
20230620,144300,184780500,11590,11590,11590,11590,0
|
|
20230620,144200,184780500,11590,11590,11590,11590,0
|
|
20230620,144100,184780500,11590,11590,11590,11590,0
|
|
20230620,144000,184780500,11590,11590,11590,11590,0
|
|
20230620,143900,184780500,11590,11590,11590,11590,0
|
|
20230620,143800,184780500,11590,11590,11590,11590,0
|
|
20230620,143700,184780500,11590,11510,11590,11510,92
|
|
20230620,143600,183714490,11580,11580,11580,11580,0
|
|
20230620,143500,183714490,11580,11580,11580,11580,0
|
|
20230620,143400,183714490,11580,11580,11580,11580,0
|
|
20230620,143300,183714490,11580,11580,11580,11580,0
|
|
20230620,143200,183714490,11580,11580,11580,11580,2
|
|
20230620,143100,183691330,11530,11530,11530,11530,19
|
|
20230620,143000,183472260,11530,11530,11530,11530,1
|
|
20230620,142900,183460730,11520,11520,11520,11520,104
|
|
20230620,142800,182262650,11520,11530,11530,11520,14
|
|
20230620,142700,182101260,11590,11590,11590,11590,0
|
|
20230620,142600,182101260,11590,11590,11590,11590,0
|
|
20230620,142500,182101260,11590,11590,11590,11590,0
|
|
20230620,142400,182101260,11590,11590,11590,11590,0
|
|
20230620,142300,182101260,11590,11590,11590,11590,0
|
|
20230620,142200,182101260,11590,11590,11590,11590,0
|
|
20230620,142100,182101260,11590,11590,11590,11590,0
|
|
20230620,142000,182101260,11590,11590,11590,11590,0
|
|
20230620,141900,182101260,11590,11590,11590,11590,0
|
|
20230620,141800,182101260,11590,11590,11590,11590,0
|
|
20230620,141700,182101260,11590,11590,11590,11590,0
|
|
20230620,141600,182101260,11590,11590,11590,11590,0
|
|
20230620,141500,182101260,11590,11590,11590,11590,0
|
|
20230620,141400,182101260,11590,11590,11590,11590,0
|
|
20230620,141300,182101260,11590,11590,11590,11590,0
|
|
20230620,141200,182101260,11590,11590,11590,11590,0
|
|
20230620,141100,182101260,11590,11590,11590,11590,0
|
|
20230620,141000,182101260,11590,11590,11590,11590,1
|
|
20230620,140900,182089670,11520,11570,11590,11520,325
|
|
20230620,140800,178338890,11570,11570,11570,11570,87
|
|
20230620,140700,177332300,11570,11570,11570,11570,0
|
|
20230620,140600,177332300,11570,11570,11570,11570,0
|
|
20230620,140500,177332300,11570,11570,11570,11570,1
|
|
20230620,140400,177320730,11570,11570,11570,11570,12
|
|
20230620,140300,177181890,11590,11590,11590,11590,0
|
|
20230620,140200,177181890,11590,11540,11590,11540,510
|
|
20230620,140100,171295940,11540,11550,11550,11540,100
|
|
20230620,140000,170141420,11590,11590,11590,11590,0
|
|
20230620,135900,170141420,11590,11590,11590,11590,0
|
|
20230620,135800,170141420,11590,11590,11590,11590,0
|
|
20230620,135700,170141420,11590,11590,11590,11590,0
|
|
20230620,135600,170141420,11590,11590,11590,11590,0
|
|
20230620,135500,170141420,11590,11550,11590,11550,11
|
|
20230620,135400,170014330,11590,11590,11590,11590,0
|
|
20230620,135300,170014330,11590,11590,11590,11590,1
|
|
20230620,135200,170002740,11550,11590,11590,11550,667
|
|
20230620,135100,162298720,11600,11600,11600,11600,1
|
|
20230620,135000,162287120,11610,11610,11610,11610,0
|
|
20230620,134900,162287120,11610,11610,11610,11610,0
|
|
20230620,134800,162287120,11610,11610,11610,11610,0
|
|
20230620,134700,162287120,11610,11610,11610,11610,0
|
|
20230620,134600,162287120,11610,11610,11610,11610,0
|
|
20230620,134500,162287120,11610,11610,11610,11610,0
|
|
20230620,134400,162287120,11610,11610,11610,11610,0
|
|
20230620,134300,162287120,11610,11610,11610,11610,0
|
|
20230620,134200,162287120,11610,11610,11610,11610,0
|
|
20230620,134100,162287120,11610,11610,11610,11610,0
|
|
20230620,134000,162287120,11610,11610,11610,11610,0
|
|
20230620,133900,162287120,11610,11610,11610,11610,0
|
|
20230620,133800,162287120,11610,11610,11610,11610,0
|
|
20230620,133700,162287120,11610,11610,11610,11610,12
|
|
20230620,133600,162147800,11610,11610,11610,11610,43
|
|
20230620,133500,161648570,11610,11610,11610,11610,0
|
|
20230620,133400,161648570,11610,11610,11610,11610,0
|
|
20230620,133300,161648570,11610,11610,11610,11610,0
|
|
20230620,133200,161648570,11610,11610,11610,11610,0
|
|
20230620,133100,161648570,11610,11610,11610,11610,0
|
|
20230620,133000,161648570,11610,11610,11610,11610,0
|
|
20230620,132900,161648570,11610,11610,11610,11610,0
|
|
20230620,132800,161648570,11610,11610,11610,11610,0
|
|
20230620,132700,161648570,11610,11610,11610,11610,0
|
|
20230620,132600,161648570,11610,11610,11610,11610,0
|
|
20230620,132500,161648570,11610,11610,11610,11610,0
|
|
20230620,132400,161648570,11610,11610,11610,11610,0
|
|
20230620,132300,161648570,11610,11610,11610,11610,0
|
|
20230620,132200,161648570,11610,11610,11610,11610,0
|
|
20230620,132100,161648570,11610,11610,11610,11610,0
|
|
20230620,132000,161648570,11610,11610,11610,11610,0
|
|
20230620,131900,161648570,11610,11610,11610,11610,1
|
|
20230620,131800,161636960,11610,11610,11610,11610,0
|
|
20230620,131700,161636960,11610,11610,11610,11610,0
|
|
20230620,131600,161636960,11610,11610,11610,11610,0
|
|
20230620,131500,161636960,11610,11610,11610,11610,1
|
|
20230620,131400,161625350,11550,11550,11550,11550,0
|
|
20230620,131300,161625350,11550,11550,11550,11550,0
|
|
20230620,131200,161625350,11550,11550,11550,11550,118
|
|
20230620,131100,160262450,11620,11620,11620,11620,0
|
|
20230620,131000,160262450,11620,11620,11620,11620,0
|
|
20230620,130900,160262450,11620,11620,11620,11620,0
|
|
20230620,130800,160262450,11620,11620,11620,11620,1
|
|
20230620,130700,160250830,11550,11550,11550,11550,12
|
|
20230620,130600,160112230,11550,11550,11550,11550,10
|
|
20230620,130500,159996730,11550,11550,11550,11550,20
|
|
20230620,130400,159765730,11550,11550,11550,11550,5
|
|
20230620,130300,159707980,11550,11550,11550,11550,1
|
|
20230620,130200,159696430,11620,11620,11620,11620,0
|
|
20230620,130100,159696430,11620,11620,11620,11620,0
|
|
20230620,130000,159696430,11620,11620,11620,11620,0
|
|
20230620,125900,159696430,11620,11620,11620,11620,0
|
|
20230620,125800,159696430,11620,11620,11620,11620,0
|
|
20230620,125700,159696430,11620,11620,11620,11620,0
|
|
20230620,125600,159696430,11620,11620,11620,11620,0
|
|
20230620,125500,159696430,11620,11620,11620,11620,0
|
|
20230620,125400,159696430,11620,11620,11620,11620,0
|
|
20230620,125300,159696430,11620,11620,11620,11620,0
|
|
20230620,125200,159696430,11620,11620,11620,11620,0
|
|
20230620,125100,159696430,11620,11620,11620,11620,3
|
|
20230620,125000,159661570,11560,11560,11560,11560,0
|
|
20230620,124900,159661570,11560,11560,11560,11560,0
|
|
20230620,124800,159661570,11560,11560,11560,11560,0
|
|
20230620,124700,159661570,11560,11560,11560,11560,23
|
|
20230620,124600,159395690,11560,11560,11560,11560,18
|
|
20230620,124500,159187610,11640,11640,11640,11640,0
|
|
20230620,124400,159187610,11640,11640,11640,11640,0
|
|
20230620,124300,159187610,11640,11640,11640,11640,0
|
|
20230620,124200,159187610,11640,11640,11640,11640,0
|
|
20230620,124100,159187610,11640,11640,11640,11640,0
|
|
20230620,124000,159187610,11640,11640,11640,11640,0
|
|
20230620,123900,159187610,11640,11640,11640,11640,1
|
|
20230620,123800,159175970,11590,11590,11590,11590,0
|
|
20230620,123700,159175970,11590,11590,11590,11590,0
|
|
20230620,123600,159175970,11590,11590,11590,11590,0
|
|
20230620,123500,159175970,11590,11590,11590,11590,0
|
|
20230620,123400,159175970,11590,11590,11590,11590,25
|
|
20230620,123300,158886220,11590,11590,11590,11590,10
|
|
20230620,123200,158770320,11590,11590,11590,11590,0
|
|
20230620,123100,158770320,11590,11590,11590,11590,6
|
|
20230620,123000,158700780,11590,11570,11590,11570,102
|
|
20230620,122900,157518800,11590,11590,11590,11590,0
|
|
20230620,122800,157518800,11590,11600,11600,11590,657
|
|
20230620,122700,149904160,11660,11660,11660,11660,0
|
|
20230620,122600,149904160,11660,11660,11660,11660,0
|
|
20230620,122500,149904160,11660,11660,11660,11660,0
|
|
20230620,122400,149904160,11660,11660,11660,11660,0
|
|
20230620,122300,149904160,11660,11660,11660,11660,0
|
|
20230620,122200,149904160,11660,11600,11660,11600,91
|
|
20230620,122100,148843160,11600,11600,11600,11600,19
|
|
20230620,122000,148622760,11590,11590,11590,11590,455
|
|
20230620,121900,143349310,11590,11590,11590,11590,0
|
|
20230620,121800,143349310,11590,11590,11590,11590,13
|
|
20230620,121700,143198640,11590,11590,11590,11590,95
|
|
20230620,121600,142097590,11590,11590,11590,11590,0
|
|
20230620,121500,142097590,11590,11590,11590,11580,7
|
|
20230620,121400,142016500,11660,11660,11660,11660,15
|
|
20230620,121300,141841600,11660,11660,11660,11660,0
|
|
20230620,121200,141841600,11660,11650,11660,11650,100
|
|
20230620,121100,140676290,11660,11660,11660,11660,0
|
|
20230620,121000,140676290,11660,11660,11660,11660,0
|
|
20230620,120900,140676290,11660,11660,11660,11660,0
|
|
20230620,120800,140676290,11660,11660,11660,11660,4
|
|
20230620,120700,140629650,11650,11580,11650,11580,194
|
|
20230620,120600,138382640,11670,11600,11670,11600,2
|
|
20230620,120500,138359370,11590,11610,11610,11590,54
|
|
20230620,120400,137733250,11690,11690,11690,11690,0
|
|
20230620,120300,137733250,11690,11690,11690,11690,0
|
|
20230620,120200,137733250,11690,11690,11690,11690,0
|
|
20230620,120100,137733250,11690,11690,11690,11690,0
|
|
20230620,120000,137733250,11690,11690,11690,11690,42
|
|
20230620,115900,137242270,11690,11690,11690,11690,0
|
|
20230620,115800,137242270,11690,11690,11690,11690,0
|
|
20230620,115700,137242270,11690,11690,11690,11690,0
|
|
20230620,115600,137242270,11690,11690,11690,11690,0
|
|
20230620,115500,137242270,11690,11690,11690,11690,0
|
|
20230620,115400,137242270,11690,11690,11690,11690,0
|
|
20230620,115300,137242270,11690,11690,11690,11690,0
|
|
20230620,115200,137242270,11690,11690,11690,11690,1
|
|
20230620,115100,137230580,11700,11700,11700,11700,0
|
|
20230620,115000,137230580,11700,11700,11700,11700,0
|
|
20230620,114900,137230580,11700,11700,11700,11700,0
|
|
20230620,114800,137230580,11700,11700,11700,11700,1
|
|
20230620,114700,137218880,11690,11680,11690,11680,1111
|
|
20230620,114600,124231810,11690,11690,11690,11690,0
|
|
20230620,114500,124231810,11690,11680,11690,11680,1111
|
|
20230620,114400,111244600,11690,11690,11690,11690,0
|
|
20230620,114300,111244600,11690,11690,11690,11690,0
|
|
20230620,114200,111244600,11690,11690,11690,11690,0
|
|
20230620,114100,111244600,11690,11690,11690,11690,0
|
|
20230620,114000,111244600,11690,11690,11690,11690,1
|
|
20230620,113900,111232910,11650,11650,11650,11650,70
|
|
20230620,113800,110417410,11700,11700,11700,11700,0
|
|
20230620,113700,110417410,11700,11700,11700,11700,1
|
|
20230620,113600,110405710,11700,11700,11700,11700,0
|
|
20230620,113500,110405710,11700,11700,11700,11700,0
|
|
20230620,113400,110405710,11700,11700,11700,11700,0
|
|
20230620,113300,110405710,11700,11700,11700,11700,5
|
|
20230620,113200,110347210,11700,11700,11700,11700,0
|
|
20230620,113100,110347210,11700,11700,11700,11620,21
|
|
20230620,113000,110102800,11690,11680,11690,11680,1123
|
|
20230620,112900,96982280,11680,11680,11680,11680,0
|
|
20230620,112800,96982280,11680,11680,11680,11680,14
|
|
20230620,112700,96818760,11680,11680,11680,11680,0
|
|
20230620,112600,96818760,11680,11680,11680,11680,14
|
|
20230620,112500,96655240,11680,11680,11680,11680,0
|
|
20230620,112400,96655240,11680,11680,11680,11680,14
|
|
20230620,112300,96491720,11680,11680,11680,11680,0
|
|
20230620,112200,96491720,11680,11680,11680,11680,14
|
|
20230620,112100,96328200,11690,11690,11690,11690,0
|
|
20230620,112000,96328200,11690,11690,11690,11690,26
|
|
20230620,111900,96024260,11690,11690,11690,11690,28
|
|
20230620,111800,95696940,11690,11690,11690,11690,0
|
|
20230620,111700,95696940,11690,11690,11690,11690,28
|
|
20230620,111600,95369620,11640,11640,11640,11640,102
|
|
20230620,111500,94182340,11630,11630,11630,11630,4
|
|
20230620,111400,94135820,11630,11630,11630,11630,0
|
|
20230620,111300,94135820,11630,11630,11630,11630,15
|
|
20230620,111200,93961370,11600,11600,11600,11600,0
|
|
20230620,111100,93961370,11600,11610,11610,11600,43
|
|
20230620,111000,93462270,11610,11610,11610,11610,40
|
|
20230620,110900,92997870,11600,11600,11600,11600,1
|
|
20230620,110800,92986270,11600,11600,11600,11600,111
|
|
20230620,110700,91698670,11600,11590,11600,11590,17
|
|
20230620,110600,91501610,11600,11590,11600,11590,28
|
|
20230620,110500,91176950,11600,11600,11600,11600,3
|
|
20230620,110400,91142150,11600,11600,11600,11600,0
|
|
20230620,110300,91142150,11600,11580,11600,11580,16
|
|
20230620,110200,90956750,11600,11600,11600,11600,0
|
|
20230620,110100,90956750,11600,11600,11600,11600,1
|
|
20230620,110000,90945150,11560,11560,11560,11560,0
|
|
20230620,105900,90945150,11560,11600,11600,11560,228
|
|
20230620,105800,88307900,11600,11600,11600,11600,14
|
|
20230620,105700,88145500,11610,11610,11610,11610,14
|
|
20230620,105600,87982960,11600,11600,11600,11600,0
|
|
20230620,105500,87982960,11600,11600,11600,11600,0
|
|
20230620,105400,87982960,11600,11600,11600,11600,0
|
|
20230620,105300,87982960,11600,11600,11600,11600,65
|
|
20230620,105200,87228960,11600,11600,11600,11600,6
|
|
20230620,105100,87159360,11580,11580,11580,11580,0
|
|
20230620,105000,87159360,11580,11590,11590,11580,10
|
|
20230620,104900,87043470,11600,11600,11600,11600,15
|
|
20230620,104800,86869470,11590,11600,11600,11590,20
|
|
20230620,104700,86637520,11590,11590,11590,11590,31
|
|
20230620,104600,86278230,11600,11600,11600,11600,32
|
|
20230620,104500,85907030,11600,11590,11600,11590,83
|
|
20230620,104400,84944370,11610,11610,11610,11610,0
|
|
20230620,104300,84944370,11610,11610,11610,11610,0
|
|
20230620,104200,84944370,11610,11610,11610,11610,0
|
|
20230620,104100,84944370,11610,11590,11610,11590,51
|
|
20230620,104000,84353260,11570,11610,11610,11570,283
|
|
20230620,103900,81078910,11590,11600,11600,11590,40
|
|
20230620,103800,80615030,11590,11590,11590,11590,0
|
|
20230620,103700,80615030,11590,11600,11600,11590,9
|
|
20230620,103600,80510650,11580,11580,11580,11580,1
|
|
20230620,103500,80499070,11580,11580,11580,11580,7
|
|
20230620,103400,80418010,11580,11580,11580,11580,0
|
|
20230620,103300,80418010,11580,11540,11580,11540,101
|
|
20230620,103200,79252430,11580,11580,11580,11580,0
|
|
20230620,103100,79252430,11580,11580,11580,11580,0
|
|
20230620,103000,79252430,11580,11580,11580,11580,0
|
|
20230620,102900,79252430,11580,11530,11580,11520,118
|
|
20230620,102800,77892610,11560,11570,11570,11560,28
|
|
20230620,102700,77568790,11580,11580,11580,11580,0
|
|
20230620,102600,77568790,11580,11580,11580,11580,78
|
|
20230620,102500,76665550,11570,11570,11570,11570,0
|
|
20230620,102400,76665550,11570,11570,11570,11570,7
|
|
20230620,102300,76584560,11570,11570,11570,11570,8
|
|
20230620,102200,76492000,11580,11580,11580,11580,7
|
|
20230620,102100,76410940,11580,11580,11580,11580,4
|
|
20230620,102000,76364620,11560,11550,11560,11540,28
|
|
20230620,101900,76041060,11540,11560,11560,11540,24
|
|
20230620,101800,75763820,11550,11550,11550,11550,8
|
|
20230620,101700,75671420,11580,11580,11580,11580,0
|
|
20230620,101600,75671420,11580,11580,11580,11580,0
|
|
20230620,101500,75671420,11580,11580,11580,11580,1
|
|
20230620,101400,75659840,11580,11560,11580,11550,82
|
|
20230620,101300,74712370,11560,11570,11570,11560,8
|
|
20230620,101200,74619860,11580,11590,11590,11580,29
|
|
20230620,101100,74283900,11600,11600,11600,11600,0
|
|
20230620,101000,74283900,11600,11600,11600,11600,0
|
|
20230620,100900,74283900,11600,11590,11600,11590,50
|
|
20230620,100800,73703930,11600,11610,11610,11600,57
|
|
20230620,100700,73042590,11610,11630,11630,11610,85
|
|
20230620,100600,72055410,11630,11630,11630,11630,11
|
|
20230620,100500,71927480,11630,11640,11640,11630,15
|
|
20230620,100400,71753020,11620,11620,11620,11620,0
|
|
20230620,100300,71753020,11620,11620,11620,11620,8
|
|
20230620,100200,71660060,11640,11640,11640,11640,0
|
|
20230620,100100,71660060,11640,11650,11650,11640,37
|
|
20230620,100000,71229250,11650,11650,11650,11650,11
|
|
20230620,095900,71101100,11650,11650,11650,11650,8
|
|
20230620,095800,71007900,11630,11630,11630,11630,10
|
|
20230620,095700,70891600,11660,11690,11690,11660,33
|
|
20230620,095600,70506280,11690,11690,11690,11690,5
|
|
20230620,095500,70447830,11690,11650,11690,11650,10
|
|
20230620,095400,70331290,11650,11650,11650,11650,5
|
|
20230620,095300,70273040,11650,11650,11650,11650,14
|
|
20230620,095200,70109940,11690,11690,11690,11690,50
|
|
20230620,095100,69525440,11680,11670,11680,11600,59
|
|
20230620,095000,68836620,11680,11680,11680,11680,50
|
|
20230620,094900,68252620,11690,11650,11690,11560,68
|
|
20230620,094800,67463790,11650,11650,11650,11650,1
|
|
20230620,094700,67452140,11600,11600,11600,11600,7
|
|
20230620,094600,67370940,11570,11540,11570,11540,256
|
|
20230620,094500,64413440,11530,11530,11530,11530,45
|
|
20230620,094400,63894590,11540,11540,11540,11540,15
|
|
20230620,094300,63721490,11540,11540,11540,11540,24
|
|
20230620,094200,63444530,11540,11540,11540,11540,1
|
|
20230620,094100,63432990,11530,11520,11540,11510,447
|
|
20230620,094000,58283370,11520,11510,11520,11500,81
|
|
20230620,093900,57351710,11540,11540,11540,11540,14
|
|
20230620,093800,57190150,11540,11500,11540,11500,334
|
|
20230620,093700,53349110,11590,11450,11590,11440,1642
|
|
20230620,093600,34499080,11440,11440,11440,11440,0
|
|
20230620,093500,34499080,11440,11440,11440,11440,14
|
|
20230620,093400,34338920,11440,11440,11440,11440,0
|
|
20230620,093300,34338920,11440,11400,11440,11400,21
|
|
20230620,093200,34099000,11400,11390,11400,11390,144
|
|
20230620,093100,32458750,11390,11350,11390,11350,27
|
|
20230620,093000,32151540,11330,11330,11330,11330,0
|
|
20230620,092900,32151540,11330,11330,11330,11330,1
|
|
20230620,092800,32140210,11390,11390,11390,11390,0
|
|
20230620,092700,32140210,11390,11390,11390,11390,0
|
|
20230620,092600,32140210,11390,11390,11390,11390,0
|
|
20230620,092500,32140210,11390,11390,11390,11390,1
|
|
20230620,092400,32128820,11340,11300,11340,11300,503
|
|
20230620,092300,26440800,11300,11300,11300,11300,1
|
|
20230620,092200,26429500,11300,11300,11300,11300,0
|
|
20230620,092100,26429500,11300,11290,11300,11290,70
|
|
20230620,092000,25639190,11300,11300,11300,11300,0
|
|
20230620,091900,25639190,11300,11270,11300,11270,521
|
|
20230620,091800,19761010,11270,11260,11270,11260,150
|
|
20230620,091700,18070590,11270,11270,11270,11270,23
|
|
20230620,091600,17811380,11270,11270,11270,11270,2
|
|
20230620,091500,17788840,11270,11270,11270,11270,148
|
|
20230620,091400,16120880,11270,11270,11270,11270,65
|
|
20230620,091300,15388330,11270,11280,11280,11270,33
|
|
20230620,091200,15016170,11280,11280,11280,11280,0
|
|
20230620,091100,15016170,11280,11290,11290,11270,684
|
|
20230620,091000,7301480,11300,11300,11300,11300,2
|
|
20230620,090900,7278880,11300,11300,11300,11300,27
|
|
20230620,090800,6973780,11300,11320,11320,11300,270
|
|
20230620,090700,3918260,11330,11330,11330,11330,11
|
|
20230620,090600,3793630,11340,11340,11340,11340,1
|
|
20230620,090500,3782290,11320,11320,11320,11320,0
|
|
20230620,090400,3782290,11320,11330,11340,11320,71
|
|
20230620,090300,2977960,11340,11340,11340,11340,35
|
|
20230620,090200,2581060,11420,11420,11420,11420,1
|
|
20230620,090100,2569640,11320,11320,11320,11320,0
|
|
20230620,090000,2569640,11320,11320,11320,11320,227
|