698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,203500,238490350,18770,18770,18770,18770,295
|
|
20230607,203400,238490350,18770,18770,18770,18770,0
|
|
20230607,203300,238490350,18770,18770,18770,18770,0
|
|
20230607,203200,238490350,18770,18770,18770,18770,0
|
|
20230607,203100,238490350,18770,18770,18770,18770,0
|
|
20230607,203000,238490350,18770,18770,18770,18770,0
|
|
20230607,202900,238490350,18770,18770,18770,18770,0
|
|
20230607,202800,238490350,18770,18770,18770,18770,0
|
|
20230607,202700,238490350,18770,18770,18770,18770,0
|
|
20230607,202600,238490350,18770,18770,18770,18770,0
|
|
20230607,202500,238490350,18770,18770,18770,18770,0
|
|
20230607,202400,238490350,18770,18770,18770,18770,0
|
|
20230607,202300,238490350,18770,18770,18770,18770,0
|
|
20230607,202200,238490350,18770,18770,18770,18770,0
|
|
20230607,202100,238490350,18770,18770,18770,18770,0
|
|
20230607,202000,238490350,18770,18770,18770,18770,0
|
|
20230607,201900,238490350,18770,18770,18770,18770,0
|
|
20230607,201800,238490350,18770,18770,18770,18770,0
|
|
20230607,201700,238490350,18770,18770,18770,18770,0
|
|
20230607,201600,238490350,18770,18770,18770,18770,0
|
|
20230607,201500,238490350,18770,18770,18770,18770,0
|
|
20230607,201400,238490350,18770,18770,18770,18770,0
|
|
20230607,201300,238490350,18770,18770,18770,18770,0
|
|
20230607,201200,238490350,18770,18770,18770,18770,0
|
|
20230607,201100,238490350,18770,18770,18770,18770,0
|
|
20230607,201000,238490350,18770,18770,18770,18770,0
|
|
20230607,200900,238490350,18770,18770,18770,18770,0
|
|
20230607,200800,238490350,18770,18770,18770,18770,0
|
|
20230607,200700,238490350,18770,18770,18770,18770,0
|
|
20230607,200600,238490350,18770,18770,18770,18770,0
|
|
20230607,200500,238490350,18770,18770,18770,18770,295
|
|
20230607,200400,238490350,18770,18770,18770,18770,0
|
|
20230607,200300,238490350,18770,18770,18770,18770,0
|
|
20230607,200200,238490350,18770,18770,18770,18770,0
|
|
20230607,200100,238490350,18770,18770,18770,18770,0
|
|
20230607,200000,238490350,18770,18770,18770,18770,0
|
|
20230607,195900,238490350,18770,18770,18770,18770,0
|
|
20230607,195800,238490350,18770,18770,18770,18770,0
|
|
20230607,195700,238490350,18770,18770,18770,18770,0
|
|
20230607,195600,238490350,18770,18770,18770,18770,0
|
|
20230607,195500,238490350,18770,18770,18770,18770,0
|
|
20230607,195400,238490350,18770,18770,18770,18770,0
|
|
20230607,195300,238490350,18770,18770,18770,18770,0
|
|
20230607,195200,238490350,18770,18770,18770,18770,0
|
|
20230607,195100,238490350,18770,18770,18770,18770,0
|
|
20230607,195000,238490350,18770,18770,18770,18770,0
|
|
20230607,194900,238490350,18770,18770,18770,18770,0
|
|
20230607,194800,238490350,18770,18770,18770,18770,0
|
|
20230607,194700,238490350,18770,18770,18770,18770,0
|
|
20230607,194600,238490350,18770,18770,18770,18770,0
|
|
20230607,194500,238490350,18770,18770,18770,18770,0
|
|
20230607,194400,238490350,18770,18770,18770,18770,0
|
|
20230607,194300,238490350,18770,18770,18770,18770,0
|
|
20230607,194200,238490350,18770,18770,18770,18770,0
|
|
20230607,194100,238490350,18770,18770,18770,18770,0
|
|
20230607,194000,238490350,18770,18770,18770,18770,0
|
|
20230607,193900,238490350,18770,18770,18770,18770,0
|
|
20230607,193800,238490350,18770,18770,18770,18770,0
|
|
20230607,193700,238490350,18770,18770,18770,18770,0
|
|
20230607,193600,238490350,18770,18770,18770,18770,0
|
|
20230607,193500,238490350,18770,18770,18770,18770,295
|
|
20230607,193400,238490350,18770,18770,18770,18770,0
|
|
20230607,193300,238490350,18770,18770,18770,18770,0
|
|
20230607,193200,238490350,18770,18770,18770,18770,0
|
|
20230607,193100,238490350,18770,18770,18770,18770,0
|
|
20230607,193000,238490350,18770,18770,18770,18770,0
|
|
20230607,192900,238490350,18770,18770,18770,18770,0
|
|
20230607,192800,238490350,18770,18770,18770,18770,0
|
|
20230607,192700,238490350,18770,18770,18770,18770,0
|
|
20230607,192600,238490350,18770,18770,18770,18770,0
|
|
20230607,192500,238490350,18770,18770,18770,18770,0
|
|
20230607,192400,238490350,18770,18770,18770,18770,0
|
|
20230607,192300,238490350,18770,18770,18770,18770,0
|
|
20230607,192200,238490350,18770,18770,18770,18770,0
|
|
20230607,192100,238490350,18770,18770,18770,18770,0
|
|
20230607,192000,238490350,18770,18770,18770,18770,0
|
|
20230607,191900,238490350,18770,18770,18770,18770,0
|
|
20230607,191800,238490350,18770,18770,18770,18770,0
|
|
20230607,191700,238490350,18770,18770,18770,18770,0
|
|
20230607,191600,238490350,18770,18770,18770,18770,0
|
|
20230607,191500,238490350,18770,18770,18770,18770,0
|
|
20230607,191400,238490350,18770,18770,18770,18770,0
|
|
20230607,191300,238490350,18770,18770,18770,18770,0
|
|
20230607,191200,238490350,18770,18770,18770,18770,0
|
|
20230607,191100,238490350,18770,18770,18770,18770,0
|
|
20230607,191000,238490350,18770,18770,18770,18770,0
|
|
20230607,190900,238490350,18770,18770,18770,18770,0
|
|
20230607,190800,238490350,18770,18770,18770,18770,0
|
|
20230607,190700,238490350,18770,18770,18770,18770,0
|
|
20230607,190600,238490350,18770,18770,18770,18770,0
|
|
20230607,190500,238490350,18770,18770,18770,18770,295
|
|
20230607,190400,238490350,18770,18770,18770,18770,0
|
|
20230607,190300,238490350,18770,18770,18770,18770,0
|
|
20230607,190200,238490350,18770,18770,18770,18770,0
|
|
20230607,190100,238490350,18770,18770,18770,18770,0
|
|
20230607,190000,238490350,18770,18770,18770,18770,0
|
|
20230607,185900,238490350,18770,18770,18770,18770,0
|
|
20230607,185800,238490350,18770,18770,18770,18770,0
|
|
20230607,185700,238490350,18770,18770,18770,18770,0
|
|
20230607,185600,238490350,18770,18770,18770,18770,0
|
|
20230607,185500,238490350,18770,18770,18770,18770,0
|
|
20230607,185400,238490350,18770,18770,18770,18770,0
|
|
20230607,185300,238490350,18770,18770,18770,18770,0
|
|
20230607,185200,238490350,18770,18770,18770,18770,0
|
|
20230607,185100,238490350,18770,18770,18770,18770,0
|
|
20230607,185000,238490350,18770,18770,18770,18770,0
|
|
20230607,184900,238490350,18770,18770,18770,18770,0
|
|
20230607,184800,238490350,18770,18770,18770,18770,0
|
|
20230607,184700,238490350,18770,18770,18770,18770,0
|
|
20230607,184600,238490350,18770,18770,18770,18770,0
|
|
20230607,184500,238490350,18770,18770,18770,18770,0
|
|
20230607,184400,238490350,18770,18770,18770,18770,0
|
|
20230607,184300,238490350,18770,18770,18770,18770,0
|
|
20230607,184200,238490350,18770,18770,18770,18770,0
|
|
20230607,184100,238490350,18770,18770,18770,18770,0
|
|
20230607,184000,238490350,18770,18770,18770,18770,0
|
|
20230607,183900,238490350,18770,18770,18770,18770,0
|
|
20230607,183800,238490350,18770,18770,18770,18770,0
|
|
20230607,183700,238490350,18770,18770,18770,18770,0
|
|
20230607,183600,238490350,18770,18770,18770,18770,0
|
|
20230607,183500,238490350,18770,18770,18770,18770,295
|
|
20230607,183400,238490350,18770,18770,18770,18770,0
|
|
20230607,183300,238490350,18770,18770,18770,18770,0
|
|
20230607,183200,238490350,18770,18770,18770,18770,0
|
|
20230607,183100,238490350,18770,18770,18770,18770,0
|
|
20230607,183000,238490350,18770,18770,18770,18770,0
|
|
20230607,182900,238490350,18770,18770,18770,18770,0
|
|
20230607,182800,238490350,18770,18770,18770,18770,0
|
|
20230607,182700,238490350,18770,18770,18770,18770,0
|
|
20230607,182600,238490350,18770,18770,18770,18770,0
|
|
20230607,182500,238490350,18770,18770,18770,18770,0
|
|
20230607,182400,238490350,18770,18770,18770,18770,0
|
|
20230607,182300,238490350,18770,18770,18770,18770,0
|
|
20230607,182200,238490350,18770,18770,18770,18770,0
|
|
20230607,182100,238490350,18770,18770,18770,18770,0
|
|
20230607,182000,238490350,18770,18770,18770,18770,0
|
|
20230607,181900,238490350,18770,18770,18770,18770,0
|
|
20230607,181800,238490350,18770,18770,18770,18770,0
|
|
20230607,181700,238490350,18770,18770,18770,18770,0
|
|
20230607,181600,238490350,18770,18770,18770,18770,0
|
|
20230607,181500,238490350,18770,18770,18770,18770,0
|
|
20230607,181400,238490350,18770,18770,18770,18770,0
|
|
20230607,181300,238490350,18770,18770,18770,18770,0
|
|
20230607,181200,238490350,18770,18770,18770,18770,0
|
|
20230607,181100,238490350,18770,18770,18770,18770,0
|
|
20230607,181000,238490350,18770,18770,18770,18770,0
|
|
20230607,180900,238490350,18770,18770,18770,18770,0
|
|
20230607,180800,238490350,18770,18770,18770,18770,0
|
|
20230607,180700,238490350,18770,18770,18770,18770,0
|
|
20230607,180600,238490350,18770,18770,18770,18770,0
|
|
20230607,180500,238490350,18770,18770,18770,18770,295
|
|
20230607,180400,238490350,18770,18770,18770,18770,0
|
|
20230607,180300,238490350,18770,18770,18770,18770,0
|
|
20230607,180200,238490350,18770,18770,18770,18770,0
|
|
20230607,180100,238490350,18770,18770,18770,18770,0
|
|
20230607,180000,238490350,18770,18770,18770,18770,0
|
|
20230607,175900,238490350,18770,18770,18770,18770,0
|
|
20230607,175800,238490350,18770,18770,18770,18770,0
|
|
20230607,175700,238490350,18770,18770,18770,18770,0
|
|
20230607,175600,238490350,18770,18770,18770,18770,0
|
|
20230607,175500,238490350,18770,18770,18770,18770,0
|
|
20230607,175400,238490350,18770,18770,18770,18770,0
|
|
20230607,175300,238490350,18770,18770,18770,18770,0
|
|
20230607,175200,238490350,18770,18770,18770,18770,0
|
|
20230607,175100,238490350,18770,18770,18770,18770,0
|
|
20230607,175000,238490350,18770,18770,18770,18770,0
|
|
20230607,174900,238490350,18770,18770,18770,18770,0
|
|
20230607,174800,238490350,18770,18770,18770,18770,0
|
|
20230607,174700,238490350,18770,18770,18770,18770,0
|
|
20230607,174600,238490350,18770,18770,18770,18770,0
|
|
20230607,174500,238490350,18770,18770,18770,18770,0
|
|
20230607,174400,238490350,18770,18770,18770,18770,0
|
|
20230607,174300,238490350,18770,18770,18770,18770,0
|
|
20230607,174200,238490350,18770,18770,18770,18770,0
|
|
20230607,174100,238490350,18770,18770,18770,18770,0
|
|
20230607,174000,238490350,18770,18770,18770,18770,0
|
|
20230607,173900,238490350,18770,18770,18770,18770,0
|
|
20230607,173800,238490350,18770,18770,18770,18770,0
|
|
20230607,173700,238490350,18770,18770,18770,18770,0
|
|
20230607,173600,238490350,18770,18770,18770,18770,0
|
|
20230607,173500,238490350,18770,18770,18770,18770,295
|
|
20230607,173400,238490350,18770,18770,18770,18770,0
|
|
20230607,173300,238490350,18770,18770,18770,18770,0
|
|
20230607,173200,238490350,18770,18770,18770,18770,0
|
|
20230607,173100,238490350,18770,18770,18770,18770,0
|
|
20230607,173000,238490350,18770,18770,18770,18770,0
|
|
20230607,172900,238490350,18770,18770,18770,18770,0
|
|
20230607,172800,238490350,18770,18770,18770,18770,0
|
|
20230607,172700,238490350,18770,18770,18770,18770,0
|
|
20230607,172600,238490350,18770,18770,18770,18770,0
|
|
20230607,172500,238490350,18770,18770,18770,18770,0
|
|
20230607,172400,238490350,18770,18770,18770,18770,0
|
|
20230607,172300,238490350,18770,18770,18770,18770,0
|
|
20230607,172200,238490350,18770,18770,18770,18770,0
|
|
20230607,172100,238490350,18770,18770,18770,18770,0
|
|
20230607,172000,238490350,18770,18770,18770,18770,0
|
|
20230607,171900,238490350,18770,18770,18770,18770,0
|
|
20230607,171800,238490350,18770,18770,18770,18770,0
|
|
20230607,171700,238490350,18770,18770,18770,18770,0
|
|
20230607,171600,238490350,18770,18770,18770,18770,0
|
|
20230607,171500,238490350,18770,18770,18770,18770,0
|
|
20230607,171400,238490350,18770,18770,18770,18770,0
|
|
20230607,171300,238490350,18770,18770,18770,18770,0
|
|
20230607,171200,238490350,18770,18770,18770,18770,0
|
|
20230607,171100,238490350,18770,18770,18770,18770,0
|
|
20230607,171000,238490350,18770,18770,18770,18770,0
|
|
20230607,170900,238490350,18770,18770,18770,18770,0
|
|
20230607,170800,238490350,18770,18770,18770,18770,0
|
|
20230607,170700,238490350,18770,18770,18770,18770,0
|
|
20230607,170600,238490350,18770,18770,18770,18770,0
|
|
20230607,170500,238490350,18770,18770,18770,18770,295
|
|
20230607,170400,238490350,18770,18770,18770,18770,0
|
|
20230607,170300,238490350,18770,18770,18770,18770,0
|
|
20230607,170200,238490350,18770,18770,18770,18770,0
|
|
20230607,170100,238490350,18770,18770,18770,18770,0
|
|
20230607,170000,238490350,18770,18770,18770,18770,0
|
|
20230607,165900,238490350,18770,18770,18770,18770,0
|
|
20230607,165800,238490350,18770,18770,18770,18770,0
|
|
20230607,165700,238490350,18770,18770,18770,18770,0
|
|
20230607,165600,238490350,18770,18770,18770,18770,0
|
|
20230607,165500,238490350,18770,18770,18770,18770,0
|
|
20230607,165400,238490350,18770,18770,18770,18770,0
|
|
20230607,165300,238490350,18770,18770,18770,18770,0
|
|
20230607,165200,238490350,18770,18770,18770,18770,0
|
|
20230607,165100,238490350,18770,18770,18770,18770,0
|
|
20230607,165000,238490350,18770,18770,18770,18770,0
|
|
20230607,164900,238490350,18770,18770,18770,18770,0
|
|
20230607,164800,238490350,18770,18770,18770,18770,0
|
|
20230607,164700,238490350,18770,18770,18770,18770,0
|
|
20230607,164600,238490350,18770,18770,18770,18770,0
|
|
20230607,164500,238490350,18770,18770,18770,18770,0
|
|
20230607,164400,238490350,18770,18770,18770,18770,0
|
|
20230607,164300,238490350,18770,18770,18770,18770,0
|
|
20230607,164200,238490350,18770,18770,18770,18770,0
|
|
20230607,164100,238490350,18770,18770,18770,18770,0
|
|
20230607,164000,238490350,18770,18770,18770,18770,0
|
|
20230607,163900,238490350,18770,18770,18770,18770,0
|
|
20230607,163800,238490350,18770,18770,18770,18770,0
|
|
20230607,163700,238490350,18770,18770,18770,18770,0
|
|
20230607,163600,238490350,18770,18770,18770,18770,0
|
|
20230607,163500,238490350,18770,18770,18770,18770,295
|
|
20230607,163400,238490350,18770,18770,18770,18770,0
|
|
20230607,163300,238490350,18770,18770,18770,18770,0
|
|
20230607,163200,238490350,18770,18770,18770,18770,0
|
|
20230607,163100,238490350,18770,18770,18770,18770,0
|
|
20230607,163000,238490350,18770,18770,18770,18770,0
|
|
20230607,162900,238490350,18770,18770,18770,18770,0
|
|
20230607,162800,238490350,18770,18770,18770,18770,0
|
|
20230607,162700,238490350,18770,18770,18770,18770,0
|
|
20230607,162600,238490350,18770,18770,18770,18770,0
|
|
20230607,162500,238490350,18770,18770,18770,18770,0
|
|
20230607,162400,238490350,18770,18770,18770,18770,0
|
|
20230607,162300,238490350,18770,18770,18770,18770,0
|
|
20230607,162200,238490350,18770,18770,18770,18770,0
|
|
20230607,162100,238490350,18770,18770,18770,18770,0
|
|
20230607,162000,238490350,18770,18770,18770,18770,0
|
|
20230607,161900,238490350,18770,18770,18770,18770,0
|
|
20230607,161800,238490350,18770,18770,18770,18770,0
|
|
20230607,161700,238490350,18770,18770,18770,18770,0
|
|
20230607,161600,238490350,18770,18770,18770,18770,0
|
|
20230607,161500,238490350,18770,18770,18770,18770,0
|
|
20230607,161400,238490350,18770,18770,18770,18770,0
|
|
20230607,161300,238490350,18770,18770,18770,18770,0
|
|
20230607,161200,238490350,18770,18770,18770,18770,0
|
|
20230607,161100,238490350,18770,18770,18770,18770,0
|
|
20230607,161000,238490350,18770,18770,18770,18770,0
|
|
20230607,160900,238490350,18770,18770,18770,18770,0
|
|
20230607,160800,238490350,18770,18770,18770,18770,0
|
|
20230607,160700,238490350,18770,18770,18770,18770,0
|
|
20230607,160600,238490350,18770,18770,18770,18770,0
|
|
20230607,160500,238490350,18770,18770,18770,18770,295
|
|
20230607,160400,238490350,18770,18770,18770,18770,0
|
|
20230607,160300,238490350,18770,18770,18770,18770,0
|
|
20230607,160200,238490350,18770,18770,18770,18770,0
|
|
20230607,160100,238490350,18770,18770,18770,18770,0
|
|
20230607,160000,238490350,18770,18770,18770,18770,0
|
|
20230607,155900,238490350,18770,18770,18770,18770,0
|
|
20230607,155800,238490350,18770,18770,18770,18770,0
|
|
20230607,155700,238490350,18770,18770,18770,18770,0
|
|
20230607,155600,238490350,18770,18770,18770,18770,0
|
|
20230607,155500,238490350,18770,18770,18770,18770,0
|
|
20230607,155400,238490350,18770,18770,18770,18770,0
|
|
20230607,155300,238490350,18770,18770,18770,18770,0
|
|
20230607,155200,238490350,18770,18770,18770,18770,0
|
|
20230607,155100,238490350,18770,18770,18770,18770,0
|
|
20230607,155000,238490350,18770,18770,18770,18770,0
|
|
20230607,154900,238490350,18770,18770,18770,18770,0
|
|
20230607,154800,238490350,18770,18770,18770,18770,0
|
|
20230607,154700,238490350,18770,18770,18770,18770,0
|
|
20230607,154600,238490350,18770,18770,18770,18770,0
|
|
20230607,154500,238490350,18770,18770,18770,18770,0
|
|
20230607,154400,238490350,18770,18770,18770,18770,0
|
|
20230607,154300,238490350,18770,18770,18770,18770,0
|
|
20230607,154200,238490350,18770,18770,18770,18770,0
|
|
20230607,154100,238490350,18770,18770,18770,18770,0
|
|
20230607,154000,238490350,18770,18770,18770,18770,0
|
|
20230607,153900,238490350,18770,18770,18770,18770,0
|
|
20230607,153800,238490350,18770,18770,18770,18770,0
|
|
20230607,153700,238490350,18770,18770,18770,18770,0
|
|
20230607,153600,238490350,18770,18770,18770,18770,0
|
|
20230607,153500,238490350,18770,18770,18770,18770,295
|
|
20230607,153400,238490350,18770,18770,18770,18770,0
|
|
20230607,153300,238490350,18770,18770,18770,18770,0
|
|
20230607,153200,238490350,18770,18770,18770,18770,0
|
|
20230607,153100,238490350,18770,18770,18770,18770,0
|
|
20230607,153000,238490350,18770,18770,18770,18770,295
|
|
20230607,152900,232953200,18800,18800,18800,18800,0
|
|
20230607,152800,232953200,18800,18800,18800,18800,0
|
|
20230607,152700,232953200,18800,18800,18800,18800,0
|
|
20230607,152600,232953200,18800,18800,18800,18800,0
|
|
20230607,152500,232953200,18800,18800,18800,18800,0
|
|
20230607,152400,232953200,18800,18800,18800,18800,0
|
|
20230607,152300,232953200,18800,18800,18800,18800,0
|
|
20230607,152200,232953200,18800,18800,18800,18800,0
|
|
20230607,152100,232953200,18800,18800,18800,18800,0
|
|
20230607,152000,232953200,18800,18800,18800,18800,0
|
|
20230607,151900,232953200,18800,18800,18800,18800,20
|
|
20230607,151800,232577200,18800,18800,18800,18800,6
|
|
20230607,151700,232464400,18780,18780,18800,18780,501
|
|
20230607,151600,223055390,18800,18800,18800,18800,21
|
|
20230607,151500,222660590,18790,18790,18790,18790,89
|
|
20230607,151400,220988280,18790,18790,18790,18790,5
|
|
20230607,151300,220894330,18860,18860,18860,18860,0
|
|
20230607,151200,220894330,18860,18860,18860,18860,0
|
|
20230607,151100,220894330,18860,18860,18860,18860,0
|
|
20230607,151000,220894330,18860,18810,18860,18810,20
|
|
20230607,150900,220518080,18810,18790,18870,18780,102
|
|
20230607,150800,218600570,18780,18780,18780,18780,14
|
|
20230607,150700,218337650,18780,18780,18780,18780,0
|
|
20230607,150600,218337650,18780,18780,18780,18780,0
|
|
20230607,150500,218337650,18780,18780,18780,18780,0
|
|
20230607,150400,218337650,18780,18780,18780,18780,2
|
|
20230607,150300,218300090,18780,18780,18780,18780,10
|
|
20230607,150200,218112290,18780,18780,18780,18780,0
|
|
20230607,150100,218112290,18780,18780,18780,18780,31
|
|
20230607,150000,217530110,18780,18780,18780,18780,0
|
|
20230607,145900,217530110,18780,18780,18780,18780,2
|
|
20230607,145800,217492550,18780,18780,18780,18780,175
|
|
20230607,145700,214206050,18790,18790,18790,18790,38
|
|
20230607,145600,213492030,18790,18790,18790,18790,0
|
|
20230607,145500,213492030,18790,18790,18790,18790,0
|
|
20230607,145400,213492030,18790,18790,18790,18790,2
|
|
20230607,145300,213454450,18790,18790,18790,18790,21
|
|
20230607,145200,213059860,18800,18800,18800,18800,5
|
|
20230607,145100,212965860,18800,18800,18800,18800,0
|
|
20230607,145000,212965860,18800,18800,18800,18800,0
|
|
20230607,144900,212965860,18800,18800,18800,18800,0
|
|
20230607,144800,212965860,18800,18800,18800,18800,101
|
|
20230607,144700,211067060,18800,18800,18800,18800,0
|
|
20230607,144600,211067060,18800,18800,18800,18800,0
|
|
20230607,144500,211067060,18800,18800,18800,18800,0
|
|
20230607,144400,211067060,18800,18800,18800,18800,0
|
|
20230607,144300,211067060,18800,18800,18800,18800,77
|
|
20230607,144200,209619460,18800,18800,18800,18800,11
|
|
20230607,144100,209412660,18800,18800,18800,18800,0
|
|
20230607,144000,209412660,18800,18800,18800,18800,1
|
|
20230607,143900,209393860,18830,18830,18830,18830,99
|
|
20230607,143800,207529690,18830,18790,18830,18790,2
|
|
20230607,143700,207492070,18790,18790,18790,18790,0
|
|
20230607,143600,207492070,18790,18790,18790,18790,0
|
|
20230607,143500,207492070,18790,18790,18790,18790,0
|
|
20230607,143400,207492070,18790,18800,18800,18790,8
|
|
20230607,143300,207341730,18790,18790,18790,18790,0
|
|
20230607,143200,207341730,18790,18790,18790,18790,5
|
|
20230607,143100,207247780,18790,18790,18790,18790,0
|
|
20230607,143000,207247780,18790,18790,18790,18790,1
|
|
20230607,142900,207228990,18800,18800,18800,18800,0
|
|
20230607,142800,207228990,18800,18800,18800,18800,0
|
|
20230607,142700,207228990,18800,18800,18800,18800,10
|
|
20230607,142600,207040990,18800,18800,18800,18800,0
|
|
20230607,142500,207040990,18800,18800,18800,18800,0
|
|
20230607,142400,207040990,18800,18800,18800,18800,0
|
|
20230607,142300,207040990,18800,18800,18800,18800,0
|
|
20230607,142200,207040990,18800,18800,18800,18800,1
|
|
20230607,142100,207022190,18800,18800,18800,18800,8
|
|
20230607,142000,206871790,18800,18800,18800,18800,0
|
|
20230607,141900,206871790,18800,18800,18800,18800,1
|
|
20230607,141800,206852990,18800,18800,18800,18800,0
|
|
20230607,141700,206852990,18800,18800,18800,18800,0
|
|
20230607,141600,206852990,18800,18800,18800,18800,2
|
|
20230607,141500,206815390,18790,18790,18790,18790,199
|
|
20230607,141400,203076180,18780,18780,18780,18780,100
|
|
20230607,141300,201198180,18790,18790,18790,18790,0
|
|
20230607,141200,201198180,18790,18790,18790,18790,218
|
|
20230607,141100,197101960,18790,18790,18790,18790,30
|
|
20230607,141000,196538260,18800,18800,18800,18800,0
|
|
20230607,140900,196538260,18800,18800,18800,18800,0
|
|
20230607,140800,196538260,18800,18800,18800,18800,0
|
|
20230607,140700,196538260,18800,18800,18800,18800,0
|
|
20230607,140600,196538260,18800,18800,18800,18800,0
|
|
20230607,140500,196538260,18800,18800,18800,18800,0
|
|
20230607,140400,196538260,18800,18800,18800,18800,1
|
|
20230607,140300,196519460,18800,18800,18800,18800,104
|
|
20230607,140200,194564260,18800,18800,18800,18800,30
|
|
20230607,140100,194000260,18800,18800,18800,18800,144
|
|
20230607,140000,191293060,18800,18800,18800,18800,1
|
|
20230607,135900,191274260,18810,18810,18810,18810,15
|
|
20230607,135800,190992110,18810,18810,18810,18810,7
|
|
20230607,135700,190860440,18810,18810,18810,18810,10
|
|
20230607,135600,190672340,18810,18810,18810,18810,0
|
|
20230607,135500,190672340,18810,18810,18810,18810,0
|
|
20230607,135400,190672340,18810,18810,18810,18810,1
|
|
20230607,135300,190653530,18810,18810,18810,18810,0
|
|
20230607,135200,190653530,18810,18810,18810,18810,0
|
|
20230607,135100,190653530,18810,18810,18810,18810,34
|
|
20230607,135000,190013990,18810,18810,18810,18810,130
|
|
20230607,134900,187568690,18810,18810,18810,18810,0
|
|
20230607,134800,187568690,18810,18810,18810,18810,0
|
|
20230607,134700,187568690,18810,18810,18810,18810,85
|
|
20230607,134600,185969840,18810,18810,18810,18810,0
|
|
20230607,134500,185969840,18810,18810,18810,18810,0
|
|
20230607,134400,185969840,18810,18810,18810,18810,0
|
|
20230607,134300,185969840,18810,18810,18810,18810,11
|
|
20230607,134200,185762930,18810,18830,18830,18810,211
|
|
20230607,134100,181790020,18810,18820,18820,18810,101
|
|
20230607,134000,179889220,18820,18810,18820,18810,2
|
|
20230607,133900,179851590,18810,18810,18810,18810,0
|
|
20230607,133800,179851590,18810,18810,18810,18810,0
|
|
20230607,133700,179851590,18810,18810,18810,18810,0
|
|
20230607,133600,179851590,18810,18810,18810,18810,0
|
|
20230607,133500,179851590,18810,18810,18810,18810,0
|
|
20230607,133400,179851590,18810,18820,18820,18810,19
|
|
20230607,133300,179494110,18820,18820,18820,18820,0
|
|
20230607,133200,179494110,18820,18820,18820,18820,0
|
|
20230607,133100,179494110,18820,18820,18820,18820,98
|
|
20230607,133000,177649750,18820,18820,18820,18820,0
|
|
20230607,132900,177649750,18820,18820,18820,18820,15
|
|
20230607,132800,177367450,18820,18820,18820,18820,0
|
|
20230607,132700,177367450,18820,18820,18820,18820,0
|
|
20230607,132600,177367450,18820,18820,18820,18820,40
|
|
20230607,132500,176614650,18820,18820,18820,18820,0
|
|
20230607,132400,176614650,18820,18820,18820,18820,0
|
|
20230607,132300,176614650,18820,18820,18820,18820,10
|
|
20230607,132200,176426450,18810,18810,18810,18810,10
|
|
20230607,132100,176238350,18810,18810,18810,18810,1
|
|
20230607,132000,176219540,18810,18810,18810,18810,65
|
|
20230607,131900,174996890,18820,18820,18820,18820,0
|
|
20230607,131800,174996890,18820,18820,18820,18820,0
|
|
20230607,131700,174996890,18820,18820,18820,18820,0
|
|
20230607,131600,174996890,18820,18820,18820,18820,1
|
|
20230607,131500,174978070,18810,18810,18810,18810,1
|
|
20230607,131400,174959260,18800,18800,18800,18800,0
|
|
20230607,131300,174959260,18800,18800,18800,18800,0
|
|
20230607,131200,174959260,18800,18800,18800,18800,0
|
|
20230607,131100,174959260,18800,18800,18800,18800,0
|
|
20230607,131000,174959260,18800,18810,18810,18800,3
|
|
20230607,130900,174902840,18810,18810,18810,18810,0
|
|
20230607,130800,174902840,18810,18810,18810,18810,0
|
|
20230607,130700,174902840,18810,18810,18810,18810,0
|
|
20230607,130600,174902840,18810,18810,18810,18810,0
|
|
20230607,130500,174902840,18810,18810,18810,18810,0
|
|
20230607,130400,174902840,18810,18810,18810,18810,0
|
|
20230607,130300,174902840,18810,18810,18810,18810,0
|
|
20230607,130200,174902840,18810,18810,18810,18810,8
|
|
20230607,130100,174752360,18810,18810,18810,18810,28
|
|
20230607,130000,174225680,18820,18820,18820,18820,170
|
|
20230607,125900,171026280,18830,18830,18830,18830,2
|
|
20230607,125800,170988620,18830,18830,18830,18830,0
|
|
20230607,125700,170988620,18830,18840,18840,18830,25
|
|
20230607,125600,170517770,18840,18840,18840,18840,0
|
|
20230607,125500,170517770,18840,18840,18840,18840,50
|
|
20230607,125400,169575770,18840,18840,18840,18840,0
|
|
20230607,125300,169575770,18840,18840,18840,18840,0
|
|
20230607,125200,169575770,18840,18840,18840,18840,1
|
|
20230607,125100,169556930,18840,18840,18840,18840,0
|
|
20230607,125000,169556930,18840,18840,18840,18840,0
|
|
20230607,124900,169556930,18840,18840,18840,18840,0
|
|
20230607,124800,169556930,18840,18840,18840,18840,0
|
|
20230607,124700,169556930,18840,18840,18840,18840,1
|
|
20230607,124600,169538090,18820,18820,18820,18820,0
|
|
20230607,124500,169538090,18820,18820,18820,18820,0
|
|
20230607,124400,169538090,18820,18820,18820,18820,1
|
|
20230607,124300,169519270,18820,18820,18820,18820,0
|
|
20230607,124200,169519270,18820,18820,18820,18820,0
|
|
20230607,124100,169519270,18820,18820,18820,18820,0
|
|
20230607,124000,169519270,18820,18820,18820,18820,0
|
|
20230607,123900,169519270,18820,18820,18820,18820,0
|
|
20230607,123800,169519270,18820,18820,18820,18820,125
|
|
20230607,123700,167166770,18820,18820,18820,18820,0
|
|
20230607,123600,167166770,18820,18820,18820,18820,0
|
|
20230607,123500,167166770,18820,18820,18820,18820,0
|
|
20230607,123400,167166770,18820,18820,18820,18820,0
|
|
20230607,123300,167166770,18820,18820,18820,18820,0
|
|
20230607,123200,167166770,18820,18820,18820,18820,0
|
|
20230607,123100,167166770,18820,18820,18820,18820,0
|
|
20230607,123000,167166770,18820,18820,18820,18820,1
|
|
20230607,122900,167147950,18820,18820,18820,18820,0
|
|
20230607,122800,167147950,18820,18830,18830,18820,43
|
|
20230607,122700,166338610,18840,18840,18840,18840,0
|
|
20230607,122600,166338610,18840,18840,18840,18840,0
|
|
20230607,122500,166338610,18840,18840,18840,18840,0
|
|
20230607,122400,166338610,18840,18840,18840,18840,46
|
|
20230607,122300,165471970,18840,18840,18840,18840,0
|
|
20230607,122200,165471970,18840,18840,18840,18840,0
|
|
20230607,122100,165471970,18840,18840,18840,18840,0
|
|
20230607,122000,165471970,18840,18840,18840,18840,0
|
|
20230607,121900,165471970,18840,18840,18840,18840,0
|
|
20230607,121800,165471970,18840,18840,18840,18840,0
|
|
20230607,121700,165471970,18840,18840,18840,18840,0
|
|
20230607,121600,165471970,18840,18840,18840,18840,0
|
|
20230607,121500,165471970,18840,18840,18840,18840,38
|
|
20230607,121400,164756050,18850,18850,18850,18850,115
|
|
20230607,121300,162588300,18850,18850,18850,18850,0
|
|
20230607,121200,162588300,18850,18850,18850,18850,20
|
|
20230607,121100,162211300,18860,18860,18860,18860,0
|
|
20230607,121000,162211300,18860,18860,18860,18860,0
|
|
20230607,120900,162211300,18860,18860,18860,18860,0
|
|
20230607,120800,162211300,18860,18860,18860,18860,0
|
|
20230607,120700,162211300,18860,18860,18860,18860,0
|
|
20230607,120600,162211300,18860,18860,18860,18860,0
|
|
20230607,120500,162211300,18860,18860,18860,18860,0
|
|
20230607,120400,162211300,18860,18860,18860,18860,0
|
|
20230607,120300,162211300,18860,18860,18860,18860,0
|
|
20230607,120200,162211300,18860,18860,18860,18860,0
|
|
20230607,120100,162211300,18860,18860,18860,18860,0
|
|
20230607,120000,162211300,18860,18860,18860,18860,0
|
|
20230607,115900,162211300,18860,18860,18860,18860,19
|
|
20230607,115800,161852960,18860,18860,18860,18860,0
|
|
20230607,115700,161852960,18860,18850,18860,18850,40
|
|
20230607,115600,161098760,18850,18850,18850,18850,0
|
|
20230607,115500,161098760,18850,18850,18850,18850,0
|
|
20230607,115400,161098760,18850,18850,18850,18850,0
|
|
20230607,115300,161098760,18850,18850,18850,18850,0
|
|
20230607,115200,161098760,18850,18850,18850,18850,0
|
|
20230607,115100,161098760,18850,18850,18850,18850,0
|
|
20230607,115000,161098760,18850,18850,18850,18850,0
|
|
20230607,114900,161098760,18850,18850,18850,18850,113
|
|
20230607,114800,158968710,18850,18850,18850,18850,0
|
|
20230607,114700,158968710,18850,18850,18850,18850,0
|
|
20230607,114600,158968710,18850,18850,18850,18850,0
|
|
20230607,114500,158968710,18850,18850,18850,18850,0
|
|
20230607,114400,158968710,18850,18850,18850,18850,4
|
|
20230607,114300,158893310,18850,18850,18850,18850,75
|
|
20230607,114200,157479560,18850,18850,18850,18850,0
|
|
20230607,114100,157479560,18850,18850,18850,18850,0
|
|
20230607,114000,157479560,18850,18850,18850,18850,0
|
|
20230607,113900,157479560,18850,18850,18850,18850,0
|
|
20230607,113800,157479560,18850,18850,18850,18850,248
|
|
20230607,113700,152804760,18870,18850,18870,18850,16
|
|
20230607,113600,152503040,18850,18850,18850,18850,0
|
|
20230607,113500,152503040,18850,18850,18850,18850,0
|
|
20230607,113400,152503040,18850,18850,18850,18850,0
|
|
20230607,113300,152503040,18850,18850,18850,18850,0
|
|
20230607,113200,152503040,18850,18850,18850,18850,0
|
|
20230607,113100,152503040,18850,18850,18850,18850,32
|
|
20230607,113000,151899840,18850,18850,18850,18850,0
|
|
20230607,112900,151899840,18850,18850,18850,18850,0
|
|
20230607,112800,151899840,18850,18860,18860,18850,200
|
|
20230607,112700,148128820,18870,18870,18870,18870,0
|
|
20230607,112600,148128820,18870,18870,18870,18870,0
|
|
20230607,112500,148128820,18870,18870,18870,18870,201
|
|
20230607,112400,144335950,18870,18870,18870,18870,10
|
|
20230607,112300,144147250,18870,18870,18870,18870,10
|
|
20230607,112200,143958550,18870,18880,18880,18870,10
|
|
20230607,112100,143769830,18870,18870,18870,18870,0
|
|
20230607,112000,143769830,18870,18870,18870,18870,0
|
|
20230607,111900,143769830,18870,18870,18870,18870,0
|
|
20230607,111800,143769830,18870,18870,18870,18870,0
|
|
20230607,111700,143769830,18870,18870,18870,18870,6
|
|
20230607,111600,143656610,18870,18870,18870,18870,20
|
|
20230607,111500,143279210,18870,18870,18870,18870,1
|
|
20230607,111400,143260340,18890,18890,18890,18890,0
|
|
20230607,111300,143260340,18890,18890,18890,18890,0
|
|
20230607,111200,143260340,18890,18890,18890,18890,1
|
|
20230607,111100,143241450,18870,18870,18870,18870,0
|
|
20230607,111000,143241450,18870,18870,18870,18870,0
|
|
20230607,110900,143241450,18870,18870,18870,18870,1
|
|
20230607,110800,143222580,18870,18870,18870,18870,0
|
|
20230607,110700,143222580,18870,18870,18870,18870,63
|
|
20230607,110600,142033770,18870,18870,18870,18870,0
|
|
20230607,110500,142033770,18870,18870,18870,18870,0
|
|
20230607,110400,142033770,18870,18870,18870,18870,510
|
|
20230607,110300,132410070,18870,18870,18870,18870,0
|
|
20230607,110200,132410070,18870,18870,18870,18870,0
|
|
20230607,110100,132410070,18870,18870,18870,18870,10
|
|
20230607,110000,132221370,18870,18870,18870,18870,20
|
|
20230607,105900,131843970,18870,18880,18880,18870,93
|
|
20230607,105800,130088200,18880,18880,18880,18880,80
|
|
20230607,105700,128577800,18880,18880,18880,18880,165
|
|
20230607,105600,125462600,18880,18880,18880,18880,200
|
|
20230607,105500,121686600,18890,18890,18890,18890,4
|
|
20230607,105400,121611040,18890,18890,18890,18890,10
|
|
20230607,105300,121422140,18890,18890,18890,18890,10
|
|
20230607,105200,121233240,18890,18890,18890,18890,310
|
|
20230607,105100,115377340,18890,18890,18890,18890,10
|
|
20230607,105000,115188440,18890,18890,18890,18890,10
|
|
20230607,104900,114999540,18900,18890,18900,18890,15
|
|
20230607,104800,114716140,18890,18890,18890,18890,0
|
|
20230607,104700,114716140,18890,18890,18890,18890,0
|
|
20230607,104600,114716140,18890,18890,18890,18890,0
|
|
20230607,104500,114716140,18890,18890,18890,18890,0
|
|
20230607,104400,114716140,18890,18890,18890,18890,0
|
|
20230607,104300,114716140,18890,18890,18890,18890,0
|
|
20230607,104200,114716140,18890,18890,18890,18890,0
|
|
20230607,104100,114716140,18890,18890,18890,18890,1
|
|
20230607,104000,114697250,18890,18890,18890,18890,0
|
|
20230607,103900,114697250,18890,18890,18890,18890,164
|
|
20230607,103800,111599290,18870,18870,18870,18870,0
|
|
20230607,103700,111599290,18870,18870,18870,18870,0
|
|
20230607,103600,111599290,18870,18870,18870,18870,10
|
|
20230607,103500,111410590,18870,18870,18870,18870,28
|
|
20230607,103400,110882230,18870,18870,18870,18870,0
|
|
20230607,103300,110882230,18870,18870,18870,18870,1
|
|
20230607,103200,110863360,18870,18870,18870,18870,0
|
|
20230607,103100,110863360,18870,18870,18870,18870,17
|
|
20230607,103000,110542570,18870,18870,18870,18870,500
|
|
20230607,102900,101107570,18870,18870,18870,18870,10
|
|
20230607,102800,100918870,18870,18870,18870,18870,0
|
|
20230607,102700,100918870,18870,18880,18880,18870,203
|
|
20230607,102600,97088140,18900,18900,18900,18900,7
|
|
20230607,102500,96955840,18890,18890,18890,18890,0
|
|
20230607,102400,96955840,18890,18900,18900,18890,325
|
|
20230607,102300,90813360,18910,18910,18910,18910,0
|
|
20230607,102200,90813360,18910,18910,18910,18910,1
|
|
20230607,102100,90794450,18910,18910,18910,18910,24
|
|
20230607,102000,90340610,18920,18920,18920,18920,4
|
|
20230607,101900,90264930,18920,18920,18920,18920,0
|
|
20230607,101800,90264930,18920,18920,18920,18920,0
|
|
20230607,101700,90264930,18920,18920,18920,18920,0
|
|
20230607,101600,90264930,18920,18920,18920,18920,1
|
|
20230607,101500,90246010,18910,18910,18910,18910,15
|
|
20230607,101400,89962360,18900,18900,18900,18900,175
|
|
20230607,101300,86654860,18910,18910,18910,18910,0
|
|
20230607,101200,86654860,18910,18910,18910,18910,56
|
|
20230607,101100,85595900,18920,18920,18920,18920,0
|
|
20230607,101000,85595900,18920,18920,18920,18920,10
|
|
20230607,100900,85406700,18920,18920,18920,18920,0
|
|
20230607,100800,85406700,18920,18920,18920,18920,2
|
|
20230607,100700,85368860,18920,18920,18920,18920,0
|
|
20230607,100600,85368860,18920,18920,18920,18920,0
|
|
20230607,100500,85368860,18920,18920,18920,18920,0
|
|
20230607,100400,85368860,18920,18920,18920,18920,0
|
|
20230607,100300,85368860,18920,18920,18920,18920,0
|
|
20230607,100200,85368860,18920,18920,18920,18920,0
|
|
20230607,100100,85368860,18920,18920,18920,18920,0
|
|
20230607,100000,85368860,18920,18920,18920,18920,0
|
|
20230607,095900,85368860,18920,18920,18920,18920,0
|
|
20230607,095800,85368860,18920,18920,18920,18920,0
|
|
20230607,095700,85368860,18920,18920,18920,18920,0
|
|
20230607,095600,85368860,18920,18920,18920,18920,1
|
|
20230607,095500,85349940,18910,18910,18910,18910,0
|
|
20230607,095400,85349940,18910,18900,18910,18900,297
|
|
20230607,095300,79734270,18900,18900,18900,18900,224
|
|
20230607,095200,75500670,18900,18900,18900,18900,0
|
|
20230607,095100,75500670,18900,18900,18900,18900,7
|
|
20230607,095000,75368370,18900,18900,18900,18900,10
|
|
20230607,094900,75179370,18900,18900,18900,18900,0
|
|
20230607,094800,75179370,18900,18900,18900,18900,295
|
|
20230607,094700,69603870,18900,18900,18900,18900,10
|
|
20230607,094600,69414870,18910,18920,18920,18910,232
|
|
20230607,094500,65027000,18920,18930,18930,18920,50
|
|
20230607,094400,64080600,18930,18930,18930,18930,15
|
|
20230607,094300,63796650,18930,18930,18930,18930,20
|
|
20230607,094200,63418050,18940,18940,18940,18940,0
|
|
20230607,094100,63418050,18940,18940,18940,18940,1
|
|
20230607,094000,63399110,18930,18930,18930,18930,0
|
|
20230607,093900,63399110,18930,18930,18930,18930,0
|
|
20230607,093800,63399110,18930,18930,18930,18930,0
|
|
20230607,093700,63399110,18930,18940,18940,18930,335
|
|
20230607,093600,57057540,18930,18930,18930,18930,15
|
|
20230607,093500,56773590,18940,18940,18940,18940,65
|
|
20230607,093400,55542490,18950,18950,18950,18950,0
|
|
20230607,093300,55542490,18950,18950,18950,18950,112
|
|
20230607,093200,53420090,18950,18950,18950,18950,0
|
|
20230607,093100,53420090,18950,18930,18950,18930,67
|
|
20230607,093000,52151380,18950,18930,18950,18930,11
|
|
20230607,092900,51943130,18930,18930,18930,18930,3
|
|
20230607,092800,51886340,18940,18940,18940,18940,17
|
|
20230607,092700,51564360,18960,18960,18960,18960,0
|
|
20230607,092600,51564360,18960,18960,18960,18960,0
|
|
20230607,092500,51564360,18960,18960,18960,18960,19
|
|
20230607,092400,51204120,18960,18960,18960,18960,0
|
|
20230607,092300,51204120,18960,18960,18960,18960,29
|
|
20230607,092200,50654280,18970,18980,18980,18970,109
|
|
20230607,092100,48585510,18980,18980,18980,18980,107
|
|
20230607,092000,46554650,18970,18950,18970,18950,278
|
|
20230607,091900,41283270,18950,18940,18950,18940,300
|
|
20230607,091800,35600300,18940,18940,18940,18940,93
|
|
20230607,091700,33838880,18910,18910,18910,18910,0
|
|
20230607,091600,33838880,18910,18910,18910,18910,0
|
|
20230607,091500,33838880,18910,18910,18910,18910,0
|
|
20230607,091400,33838880,18910,18910,18910,18910,0
|
|
20230607,091300,33838880,18910,18910,18950,18910,1005
|
|
20230607,091200,14811260,18910,18900,18910,18900,330
|
|
20230607,091100,8574190,18900,18900,18900,18900,2
|
|
20230607,091000,8536390,18900,18900,18900,18900,0
|
|
20230607,090900,8536390,18900,18890,18900,18890,107
|
|
20230607,090800,6514690,18900,18900,18900,18900,102
|
|
20230607,090700,4586890,18900,18900,18900,18900,43
|
|
20230607,090600,3774190,18900,18900,18900,18900,1
|
|
20230607,090500,3755290,18890,18900,18900,18890,18
|
|
20230607,090400,3415260,18900,18890,18900,18890,16
|
|
20230607,090300,3113010,18890,18900,18900,18890,17
|
|
20230607,090200,2791740,18900,18890,18900,18850,133
|
|
20230607,090100,282930,18880,18870,18880,18870,6
|
|
20230607,090000,169680,18860,18850,18860,18850,9
|