697 lines
35 KiB
CSV
697 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,203400,256158490,18650,18650,18650,18650,988
|
|
20230608,203300,256158490,18650,18650,18650,18650,0
|
|
20230608,203200,256158490,18650,18650,18650,18650,0
|
|
20230608,203100,256158490,18650,18650,18650,18650,0
|
|
20230608,203000,256158490,18650,18650,18650,18650,0
|
|
20230608,202900,256158490,18650,18650,18650,18650,0
|
|
20230608,202800,256158490,18650,18650,18650,18650,0
|
|
20230608,202700,256158490,18650,18650,18650,18650,0
|
|
20230608,202600,256158490,18650,18650,18650,18650,0
|
|
20230608,202500,256158490,18650,18650,18650,18650,0
|
|
20230608,202400,256158490,18650,18650,18650,18650,0
|
|
20230608,202300,256158490,18650,18650,18650,18650,0
|
|
20230608,202200,256158490,18650,18650,18650,18650,0
|
|
20230608,202100,256158490,18650,18650,18650,18650,0
|
|
20230608,202000,256158490,18650,18650,18650,18650,0
|
|
20230608,201900,256158490,18650,18650,18650,18650,0
|
|
20230608,201800,256158490,18650,18650,18650,18650,0
|
|
20230608,201700,256158490,18650,18650,18650,18650,0
|
|
20230608,201600,256158490,18650,18650,18650,18650,0
|
|
20230608,201500,256158490,18650,18650,18650,18650,0
|
|
20230608,201400,256158490,18650,18650,18650,18650,0
|
|
20230608,201300,256158490,18650,18650,18650,18650,0
|
|
20230608,201200,256158490,18650,18650,18650,18650,0
|
|
20230608,201100,256158490,18650,18650,18650,18650,0
|
|
20230608,201000,256158490,18650,18650,18650,18650,0
|
|
20230608,200900,256158490,18650,18650,18650,18650,0
|
|
20230608,200800,256158490,18650,18650,18650,18650,0
|
|
20230608,200700,256158490,18650,18650,18650,18650,0
|
|
20230608,200600,256158490,18650,18650,18650,18650,0
|
|
20230608,200500,256158490,18650,18650,18650,18650,0
|
|
20230608,200400,256158490,18650,18650,18650,18650,988
|
|
20230608,200300,256158490,18650,18650,18650,18650,0
|
|
20230608,200200,256158490,18650,18650,18650,18650,0
|
|
20230608,200100,256158490,18650,18650,18650,18650,0
|
|
20230608,200000,256158490,18650,18650,18650,18650,0
|
|
20230608,195900,256158490,18650,18650,18650,18650,0
|
|
20230608,195800,256158490,18650,18650,18650,18650,0
|
|
20230608,195700,256158490,18650,18650,18650,18650,0
|
|
20230608,195600,256158490,18650,18650,18650,18650,0
|
|
20230608,195500,256158490,18650,18650,18650,18650,0
|
|
20230608,195400,256158490,18650,18650,18650,18650,0
|
|
20230608,195300,256158490,18650,18650,18650,18650,0
|
|
20230608,195200,256158490,18650,18650,18650,18650,0
|
|
20230608,195100,256158490,18650,18650,18650,18650,0
|
|
20230608,195000,256158490,18650,18650,18650,18650,0
|
|
20230608,194900,256158490,18650,18650,18650,18650,0
|
|
20230608,194800,256158490,18650,18650,18650,18650,0
|
|
20230608,194700,256158490,18650,18650,18650,18650,0
|
|
20230608,194600,256158490,18650,18650,18650,18650,0
|
|
20230608,194500,256158490,18650,18650,18650,18650,0
|
|
20230608,194400,256158490,18650,18650,18650,18650,0
|
|
20230608,194300,256158490,18650,18650,18650,18650,0
|
|
20230608,194200,256158490,18650,18650,18650,18650,0
|
|
20230608,194100,256158490,18650,18650,18650,18650,0
|
|
20230608,194000,256158490,18650,18650,18650,18650,0
|
|
20230608,193900,256158490,18650,18650,18650,18650,0
|
|
20230608,193800,256158490,18650,18650,18650,18650,0
|
|
20230608,193700,256158490,18650,18650,18650,18650,0
|
|
20230608,193600,256158490,18650,18650,18650,18650,0
|
|
20230608,193500,256158490,18650,18650,18650,18650,0
|
|
20230608,193400,256158490,18650,18650,18650,18650,988
|
|
20230608,193300,256158490,18650,18650,18650,18650,0
|
|
20230608,193200,256158490,18650,18650,18650,18650,0
|
|
20230608,193100,256158490,18650,18650,18650,18650,0
|
|
20230608,193000,256158490,18650,18650,18650,18650,0
|
|
20230608,192900,256158490,18650,18650,18650,18650,0
|
|
20230608,192800,256158490,18650,18650,18650,18650,0
|
|
20230608,192700,256158490,18650,18650,18650,18650,0
|
|
20230608,192600,256158490,18650,18650,18650,18650,0
|
|
20230608,192500,256158490,18650,18650,18650,18650,0
|
|
20230608,192400,256158490,18650,18650,18650,18650,0
|
|
20230608,192300,256158490,18650,18650,18650,18650,0
|
|
20230608,192200,256158490,18650,18650,18650,18650,0
|
|
20230608,192100,256158490,18650,18650,18650,18650,0
|
|
20230608,192000,256158490,18650,18650,18650,18650,0
|
|
20230608,191900,256158490,18650,18650,18650,18650,0
|
|
20230608,191800,256158490,18650,18650,18650,18650,0
|
|
20230608,191700,256158490,18650,18650,18650,18650,0
|
|
20230608,191600,256158490,18650,18650,18650,18650,0
|
|
20230608,191500,256158490,18650,18650,18650,18650,0
|
|
20230608,191400,256158490,18650,18650,18650,18650,0
|
|
20230608,191300,256158490,18650,18650,18650,18650,0
|
|
20230608,191200,256158490,18650,18650,18650,18650,0
|
|
20230608,191100,256158490,18650,18650,18650,18650,0
|
|
20230608,191000,256158490,18650,18650,18650,18650,0
|
|
20230608,190900,256158490,18650,18650,18650,18650,0
|
|
20230608,190800,256158490,18650,18650,18650,18650,0
|
|
20230608,190700,256158490,18650,18650,18650,18650,0
|
|
20230608,190600,256158490,18650,18650,18650,18650,0
|
|
20230608,190500,256158490,18650,18650,18650,18650,0
|
|
20230608,190400,256158490,18650,18650,18650,18650,988
|
|
20230608,190300,256158490,18650,18650,18650,18650,0
|
|
20230608,190200,256158490,18650,18650,18650,18650,0
|
|
20230608,190100,256158490,18650,18650,18650,18650,0
|
|
20230608,190000,256158490,18650,18650,18650,18650,0
|
|
20230608,185900,256158490,18650,18650,18650,18650,0
|
|
20230608,185800,256158490,18650,18650,18650,18650,0
|
|
20230608,185700,256158490,18650,18650,18650,18650,0
|
|
20230608,185600,256158490,18650,18650,18650,18650,0
|
|
20230608,185500,256158490,18650,18650,18650,18650,0
|
|
20230608,185400,256158490,18650,18650,18650,18650,0
|
|
20230608,185300,256158490,18650,18650,18650,18650,0
|
|
20230608,185200,256158490,18650,18650,18650,18650,0
|
|
20230608,185100,256158490,18650,18650,18650,18650,0
|
|
20230608,185000,256158490,18650,18650,18650,18650,0
|
|
20230608,184900,256158490,18650,18650,18650,18650,0
|
|
20230608,184800,256158490,18650,18650,18650,18650,0
|
|
20230608,184700,256158490,18650,18650,18650,18650,0
|
|
20230608,184600,256158490,18650,18650,18650,18650,0
|
|
20230608,184500,256158490,18650,18650,18650,18650,0
|
|
20230608,184400,256158490,18650,18650,18650,18650,0
|
|
20230608,184300,256158490,18650,18650,18650,18650,0
|
|
20230608,184200,256158490,18650,18650,18650,18650,0
|
|
20230608,184100,256158490,18650,18650,18650,18650,0
|
|
20230608,184000,256158490,18650,18650,18650,18650,0
|
|
20230608,183900,256158490,18650,18650,18650,18650,0
|
|
20230608,183800,256158490,18650,18650,18650,18650,0
|
|
20230608,183700,256158490,18650,18650,18650,18650,0
|
|
20230608,183600,256158490,18650,18650,18650,18650,0
|
|
20230608,183500,256158490,18650,18650,18650,18650,0
|
|
20230608,183400,256158490,18650,18650,18650,18650,988
|
|
20230608,183300,256158490,18650,18650,18650,18650,0
|
|
20230608,183200,256158490,18650,18650,18650,18650,0
|
|
20230608,183100,256158490,18650,18650,18650,18650,0
|
|
20230608,183000,256158490,18650,18650,18650,18650,0
|
|
20230608,182900,256158490,18650,18650,18650,18650,0
|
|
20230608,182800,256158490,18650,18650,18650,18650,0
|
|
20230608,182700,256158490,18650,18650,18650,18650,0
|
|
20230608,182600,256158490,18650,18650,18650,18650,0
|
|
20230608,182500,256158490,18650,18650,18650,18650,0
|
|
20230608,182400,256158490,18650,18650,18650,18650,0
|
|
20230608,182300,256158490,18650,18650,18650,18650,0
|
|
20230608,182200,256158490,18650,18650,18650,18650,0
|
|
20230608,182100,256158490,18650,18650,18650,18650,0
|
|
20230608,182000,256158490,18650,18650,18650,18650,0
|
|
20230608,181900,256158490,18650,18650,18650,18650,0
|
|
20230608,181800,256158490,18650,18650,18650,18650,0
|
|
20230608,181700,256158490,18650,18650,18650,18650,0
|
|
20230608,181600,256158490,18650,18650,18650,18650,0
|
|
20230608,181500,256158490,18650,18650,18650,18650,0
|
|
20230608,181400,256158490,18650,18650,18650,18650,0
|
|
20230608,181300,256158490,18650,18650,18650,18650,0
|
|
20230608,181200,256158490,18650,18650,18650,18650,0
|
|
20230608,181100,256158490,18650,18650,18650,18650,0
|
|
20230608,181000,256158490,18650,18650,18650,18650,0
|
|
20230608,180900,256158490,18650,18650,18650,18650,0
|
|
20230608,180800,256158490,18650,18650,18650,18650,0
|
|
20230608,180700,256158490,18650,18650,18650,18650,0
|
|
20230608,180600,256158490,18650,18650,18650,18650,0
|
|
20230608,180500,256158490,18650,18650,18650,18650,0
|
|
20230608,180400,256158490,18650,18650,18650,18650,988
|
|
20230608,180300,256158490,18650,18650,18650,18650,0
|
|
20230608,180200,256158490,18650,18650,18650,18650,0
|
|
20230608,180100,256158490,18650,18650,18650,18650,0
|
|
20230608,180000,256158490,18650,18650,18650,18650,0
|
|
20230608,175900,256158490,18650,18650,18650,18650,0
|
|
20230608,175800,256158490,18650,18650,18650,18650,0
|
|
20230608,175700,256158490,18650,18650,18650,18650,0
|
|
20230608,175600,256158490,18650,18650,18650,18650,0
|
|
20230608,175500,256158490,18650,18650,18650,18650,0
|
|
20230608,175400,256158490,18650,18650,18650,18650,0
|
|
20230608,175300,256158490,18650,18650,18650,18650,0
|
|
20230608,175200,256158490,18650,18650,18650,18650,0
|
|
20230608,175100,256158490,18650,18650,18650,18650,0
|
|
20230608,175000,256158490,18650,18650,18650,18650,0
|
|
20230608,174900,256158490,18650,18650,18650,18650,0
|
|
20230608,174800,256158490,18650,18650,18650,18650,0
|
|
20230608,174700,256158490,18650,18650,18650,18650,0
|
|
20230608,174600,256158490,18650,18650,18650,18650,0
|
|
20230608,174500,256158490,18650,18650,18650,18650,0
|
|
20230608,174400,256158490,18650,18650,18650,18650,0
|
|
20230608,174300,256158490,18650,18650,18650,18650,0
|
|
20230608,174200,256158490,18650,18650,18650,18650,0
|
|
20230608,174100,256158490,18650,18650,18650,18650,0
|
|
20230608,174000,256158490,18650,18650,18650,18650,0
|
|
20230608,173900,256158490,18650,18650,18650,18650,0
|
|
20230608,173800,256158490,18650,18650,18650,18650,0
|
|
20230608,173700,256158490,18650,18650,18650,18650,0
|
|
20230608,173600,256158490,18650,18650,18650,18650,0
|
|
20230608,173500,256158490,18650,18650,18650,18650,0
|
|
20230608,173400,256158490,18650,18650,18650,18650,988
|
|
20230608,173300,256158490,18650,18650,18650,18650,0
|
|
20230608,173200,256158490,18650,18650,18650,18650,0
|
|
20230608,173100,256158490,18650,18650,18650,18650,0
|
|
20230608,173000,256158490,18650,18650,18650,18650,0
|
|
20230608,172900,256158490,18650,18650,18650,18650,0
|
|
20230608,172800,256158490,18650,18650,18650,18650,0
|
|
20230608,172700,256158490,18650,18650,18650,18650,0
|
|
20230608,172600,256158490,18650,18650,18650,18650,0
|
|
20230608,172500,256158490,18650,18650,18650,18650,0
|
|
20230608,172400,256158490,18650,18650,18650,18650,0
|
|
20230608,172300,256158490,18650,18650,18650,18650,0
|
|
20230608,172200,256158490,18650,18650,18650,18650,0
|
|
20230608,172100,256158490,18650,18650,18650,18650,0
|
|
20230608,172000,256158490,18650,18650,18650,18650,0
|
|
20230608,171900,256158490,18650,18650,18650,18650,0
|
|
20230608,171800,256158490,18650,18650,18650,18650,0
|
|
20230608,171700,256158490,18650,18650,18650,18650,0
|
|
20230608,171600,256158490,18650,18650,18650,18650,0
|
|
20230608,171500,256158490,18650,18650,18650,18650,0
|
|
20230608,171400,256158490,18650,18650,18650,18650,0
|
|
20230608,171300,256158490,18650,18650,18650,18650,0
|
|
20230608,171200,256158490,18650,18650,18650,18650,0
|
|
20230608,171100,256158490,18650,18650,18650,18650,0
|
|
20230608,171000,256158490,18650,18650,18650,18650,0
|
|
20230608,170900,256158490,18650,18650,18650,18650,0
|
|
20230608,170800,256158490,18650,18650,18650,18650,0
|
|
20230608,170700,256158490,18650,18650,18650,18650,0
|
|
20230608,170600,256158490,18650,18650,18650,18650,0
|
|
20230608,170500,256158490,18650,18650,18650,18650,0
|
|
20230608,170400,256158490,18650,18650,18650,18650,988
|
|
20230608,170300,256158490,18650,18650,18650,18650,0
|
|
20230608,170200,256158490,18650,18650,18650,18650,0
|
|
20230608,170100,256158490,18650,18650,18650,18650,0
|
|
20230608,170000,256158490,18650,18650,18650,18650,0
|
|
20230608,165900,256158490,18650,18650,18650,18650,0
|
|
20230608,165800,256158490,18650,18650,18650,18650,0
|
|
20230608,165700,256158490,18650,18650,18650,18650,0
|
|
20230608,165600,256158490,18650,18650,18650,18650,0
|
|
20230608,165500,256158490,18650,18650,18650,18650,0
|
|
20230608,165400,256158490,18650,18650,18650,18650,0
|
|
20230608,165300,256158490,18650,18650,18650,18650,0
|
|
20230608,165200,256158490,18650,18650,18650,18650,0
|
|
20230608,165100,256158490,18650,18650,18650,18650,0
|
|
20230608,165000,256158490,18650,18650,18650,18650,0
|
|
20230608,164900,256158490,18650,18650,18650,18650,0
|
|
20230608,164800,256158490,18650,18650,18650,18650,0
|
|
20230608,164700,256158490,18650,18650,18650,18650,0
|
|
20230608,164600,256158490,18650,18650,18650,18650,0
|
|
20230608,164500,256158490,18650,18650,18650,18650,0
|
|
20230608,164400,256158490,18650,18650,18650,18650,0
|
|
20230608,164300,256158490,18650,18650,18650,18650,0
|
|
20230608,164200,256158490,18650,18650,18650,18650,0
|
|
20230608,164100,256158490,18650,18650,18650,18650,0
|
|
20230608,164000,256158490,18650,18650,18650,18650,0
|
|
20230608,163900,256158490,18650,18650,18650,18650,0
|
|
20230608,163800,256158490,18650,18650,18650,18650,0
|
|
20230608,163700,256158490,18650,18650,18650,18650,0
|
|
20230608,163600,256158490,18650,18650,18650,18650,0
|
|
20230608,163500,256158490,18650,18650,18650,18650,0
|
|
20230608,163400,256158490,18650,18650,18650,18650,988
|
|
20230608,163300,256158490,18650,18650,18650,18650,0
|
|
20230608,163200,256158490,18650,18650,18650,18650,0
|
|
20230608,163100,256158490,18650,18650,18650,18650,0
|
|
20230608,163000,256158490,18650,18650,18650,18650,0
|
|
20230608,162900,256158490,18650,18650,18650,18650,0
|
|
20230608,162800,256158490,18650,18650,18650,18650,0
|
|
20230608,162700,256158490,18650,18650,18650,18650,0
|
|
20230608,162600,256158490,18650,18650,18650,18650,0
|
|
20230608,162500,256158490,18650,18650,18650,18650,0
|
|
20230608,162400,256158490,18650,18650,18650,18650,0
|
|
20230608,162300,256158490,18650,18650,18650,18650,0
|
|
20230608,162200,256158490,18650,18650,18650,18650,0
|
|
20230608,162100,256158490,18650,18650,18650,18650,0
|
|
20230608,162000,256158490,18650,18650,18650,18650,0
|
|
20230608,161900,256158490,18650,18650,18650,18650,0
|
|
20230608,161800,256158490,18650,18650,18650,18650,0
|
|
20230608,161700,256158490,18650,18650,18650,18650,0
|
|
20230608,161600,256158490,18650,18650,18650,18650,0
|
|
20230608,161500,256158490,18650,18650,18650,18650,0
|
|
20230608,161400,256158490,18650,18650,18650,18650,0
|
|
20230608,161300,256158490,18650,18650,18650,18650,0
|
|
20230608,161200,256158490,18650,18650,18650,18650,0
|
|
20230608,161100,256158490,18650,18650,18650,18650,0
|
|
20230608,161000,256158490,18650,18650,18650,18650,0
|
|
20230608,160900,256158490,18650,18650,18650,18650,0
|
|
20230608,160800,256158490,18650,18650,18650,18650,0
|
|
20230608,160700,256158490,18650,18650,18650,18650,0
|
|
20230608,160600,256158490,18650,18650,18650,18650,0
|
|
20230608,160500,256158490,18650,18650,18650,18650,0
|
|
20230608,160400,256158490,18650,18650,18650,18650,988
|
|
20230608,160300,256158490,18650,18650,18650,18650,0
|
|
20230608,160200,256158490,18650,18650,18650,18650,0
|
|
20230608,160100,256158490,18650,18650,18650,18650,0
|
|
20230608,160000,256158490,18650,18650,18650,18650,0
|
|
20230608,155900,256158490,18650,18650,18650,18650,0
|
|
20230608,155800,256158490,18650,18650,18650,18650,0
|
|
20230608,155700,256158490,18650,18650,18650,18650,0
|
|
20230608,155600,256158490,18650,18650,18650,18650,0
|
|
20230608,155500,256158490,18650,18650,18650,18650,0
|
|
20230608,155400,256158490,18650,18650,18650,18650,0
|
|
20230608,155300,256158490,18650,18650,18650,18650,0
|
|
20230608,155200,256158490,18650,18650,18650,18650,0
|
|
20230608,155100,256158490,18650,18650,18650,18650,0
|
|
20230608,155000,256158490,18650,18650,18650,18650,0
|
|
20230608,154900,256158490,18650,18650,18650,18650,0
|
|
20230608,154800,256158490,18650,18650,18650,18650,0
|
|
20230608,154700,256158490,18650,18650,18650,18650,0
|
|
20230608,154600,256158490,18650,18650,18650,18650,0
|
|
20230608,154500,256158490,18650,18650,18650,18650,0
|
|
20230608,154400,256158490,18650,18650,18650,18650,0
|
|
20230608,154300,256158490,18650,18650,18650,18650,0
|
|
20230608,154200,256158490,18650,18650,18650,18650,0
|
|
20230608,154100,256158490,18650,18650,18650,18650,0
|
|
20230608,154000,256158490,18650,18650,18650,18650,0
|
|
20230608,153900,256158490,18650,18650,18650,18650,0
|
|
20230608,153800,256158490,18650,18650,18650,18650,0
|
|
20230608,153700,256158490,18650,18650,18650,18650,0
|
|
20230608,153600,256158490,18650,18650,18650,18650,0
|
|
20230608,153500,256158490,18650,18650,18650,18650,0
|
|
20230608,153400,256158490,18650,18650,18650,18650,988
|
|
20230608,153300,256158490,18650,18650,18650,18650,0
|
|
20230608,153200,256158490,18650,18650,18650,18650,0
|
|
20230608,153100,256158490,18650,18650,18650,18650,0
|
|
20230608,153000,256158490,18650,18650,18650,18650,988
|
|
20230608,152900,237732290,18810,18810,18810,18810,0
|
|
20230608,152800,237732290,18810,18810,18810,18810,0
|
|
20230608,152700,237732290,18810,18810,18810,18810,0
|
|
20230608,152600,237732290,18810,18810,18810,18810,0
|
|
20230608,152500,237732290,18810,18810,18810,18810,0
|
|
20230608,152400,237732290,18810,18810,18810,18810,0
|
|
20230608,152300,237732290,18810,18810,18810,18810,0
|
|
20230608,152200,237732290,18810,18810,18810,18810,0
|
|
20230608,152100,237732290,18810,18810,18810,18810,0
|
|
20230608,152000,237732290,18810,18810,18810,18810,0
|
|
20230608,151900,237732290,18810,18770,18810,18770,421
|
|
20230608,151800,229814940,18760,18730,18760,18730,599
|
|
20230608,151700,218593190,18740,18740,18740,18740,0
|
|
20230608,151600,218593190,18740,18740,18740,18740,2
|
|
20230608,151500,218555710,18720,18720,18720,18720,0
|
|
20230608,151400,218555710,18720,18720,18720,18720,0
|
|
20230608,151300,218555710,18720,18720,18720,18720,7
|
|
20230608,151200,218424670,18720,18720,18720,18720,0
|
|
20230608,151100,218424670,18720,18720,18720,18720,0
|
|
20230608,151000,218424670,18720,18720,18720,18720,3
|
|
20230608,150900,218368510,18720,18720,18730,18720,58
|
|
20230608,150800,217282450,18740,18720,18740,18720,38
|
|
20230608,150700,216570470,18720,18720,18720,18720,8
|
|
20230608,150600,216420710,18740,18720,18740,18720,9
|
|
20230608,150500,216252210,18710,18710,18740,18710,9
|
|
20230608,150400,216083790,18710,18710,18740,18710,8
|
|
20230608,150300,215934080,18710,18710,18740,18710,12
|
|
20230608,150200,215709530,18710,18740,18740,18710,8
|
|
20230608,150100,215559820,18710,18740,18740,18700,16
|
|
20230608,150000,215260190,18740,18700,18740,18700,9
|
|
20230608,145900,215091850,18690,18680,18690,18670,43
|
|
20230608,145800,214288610,18690,18690,18750,18670,170
|
|
20230608,145700,211111310,18700,18720,18760,18700,22
|
|
20230608,145600,210699490,18760,18700,18760,18700,205
|
|
20230608,145500,206859990,18760,18710,18760,18700,9
|
|
20230608,145400,206691580,18710,18710,18770,18710,10
|
|
20230608,145300,206504420,18710,18710,18770,18710,25
|
|
20230608,145200,206036610,18710,18770,18770,18710,8
|
|
20230608,145100,205886870,18720,18740,18740,18720,11
|
|
20230608,145000,205680820,18780,18740,18780,18740,31
|
|
20230608,144900,205099840,18740,18740,18740,18740,8
|
|
20230608,144800,204949920,18740,18740,18740,18740,3
|
|
20230608,144700,204893700,18730,18680,18730,18680,34
|
|
20230608,144600,204257480,18670,18670,18680,18670,44
|
|
20230608,144500,203435980,18670,18650,18670,18650,9
|
|
20230608,144400,203268080,18650,18660,18660,18650,9
|
|
20230608,144300,203100180,18680,18690,18690,18650,95
|
|
20230608,144200,201326990,18700,18700,18700,18700,16
|
|
20230608,144100,201027790,18700,18700,18700,18700,8
|
|
20230608,144000,200878190,18700,18700,18700,18700,7
|
|
20230608,143900,200747290,18700,18710,18710,18700,9
|
|
20230608,143800,200578960,18740,18740,18740,18740,9
|
|
20230608,143700,200410300,18740,18740,18740,18740,8
|
|
20230608,143600,200260380,18740,18740,18740,18740,8
|
|
20230608,143500,200110460,18740,18740,18740,18740,15
|
|
20230608,143400,199829360,18740,18740,18740,18740,12
|
|
20230608,143300,199604480,18740,18710,18740,18700,41
|
|
20230608,143200,198836360,18740,18760,18760,18740,10
|
|
20230608,143100,198648890,18800,18730,18800,18730,200
|
|
20230608,143000,194897720,18700,18700,18700,18700,8
|
|
20230608,142900,194748120,18700,18700,18700,18700,8
|
|
20230608,142800,194598520,18700,18700,18700,18700,7
|
|
20230608,142700,194467620,18700,18690,18700,18690,8
|
|
20230608,142600,194318050,18700,18700,18700,18700,10
|
|
20230608,142500,194131050,18700,18700,18700,18700,16
|
|
20230608,142400,193831850,18700,18700,18700,18700,17
|
|
20230608,142300,193513950,18660,18660,18660,18650,53
|
|
20230608,142200,192525100,18700,18750,18750,18700,6
|
|
20230608,142100,192412750,18750,18760,18760,18750,8
|
|
20230608,142000,192262720,18760,18760,18760,18760,5
|
|
20230608,141900,192168920,18800,18760,18800,18750,707
|
|
20230608,141800,178879470,18780,18740,18780,18740,38
|
|
20230608,141700,178166010,18740,18740,18740,18740,1
|
|
20230608,141600,178147270,18790,18740,18790,18740,107
|
|
20230608,141500,176137090,18740,18740,18740,18740,3
|
|
20230608,141400,176080870,18790,18680,18790,18660,805
|
|
20230608,141300,161006000,18700,18710,18720,18680,35
|
|
20230608,141200,160351290,18730,18730,18730,18730,0
|
|
20230608,141100,160351290,18730,18730,18730,18730,0
|
|
20230608,141000,160351290,18730,18680,18800,18680,2206
|
|
20230608,140900,119070480,18670,18670,18670,18670,30
|
|
20230608,140800,118510380,18670,18670,18670,18670,0
|
|
20230608,140700,118510380,18670,18670,18670,18670,0
|
|
20230608,140600,118510380,18670,18670,18670,18670,10
|
|
20230608,140500,118323680,18710,18710,18710,18710,0
|
|
20230608,140400,118323680,18710,18710,18710,18710,0
|
|
20230608,140300,118323680,18710,18660,18710,18660,500
|
|
20230608,140200,108970570,18650,18650,18650,18650,0
|
|
20230608,140100,108970570,18650,18650,18650,18650,40
|
|
20230608,140000,108224570,18650,18650,18650,18650,9
|
|
20230608,135900,108056720,18650,18650,18650,18650,0
|
|
20230608,135800,108056720,18650,18650,18650,18650,93
|
|
20230608,135700,106322270,18660,18660,18660,18660,0
|
|
20230608,135600,106322270,18660,18660,18660,18660,3
|
|
20230608,135500,106266290,18650,18650,18650,18650,10
|
|
20230608,135400,106079790,18660,18660,18660,18660,2
|
|
20230608,135300,106042470,18650,18650,18650,18650,0
|
|
20230608,135200,106042470,18650,18650,18650,18650,0
|
|
20230608,135100,106042470,18650,18650,18650,18650,8
|
|
20230608,135000,105893270,18660,18660,18660,18660,3
|
|
20230608,134900,105837290,18660,18660,18660,18660,3
|
|
20230608,134800,105781310,18660,18660,18660,18660,0
|
|
20230608,134700,105781310,18660,18650,18660,18650,15
|
|
20230608,134600,105501470,18650,18650,18650,18650,0
|
|
20230608,134500,105501470,18650,18650,18650,18650,0
|
|
20230608,134400,105501470,18650,18660,18660,18650,61
|
|
20230608,134300,104363720,18660,18660,18660,18660,10
|
|
20230608,134200,104177120,18650,18650,18650,18650,0
|
|
20230608,134100,104177120,18650,18650,18650,18650,250
|
|
20230608,134000,99514620,18660,18660,18660,18660,0
|
|
20230608,133900,99514620,18660,18660,18660,18660,10
|
|
20230608,133800,99328020,18660,18660,18660,18660,0
|
|
20230608,133700,99328020,18660,18660,18660,18660,0
|
|
20230608,133600,99328020,18660,18660,18660,18660,10
|
|
20230608,133500,99141420,18670,18670,18670,18670,0
|
|
20230608,133400,99141420,18670,18670,18670,18670,0
|
|
20230608,133300,99141420,18670,18670,18670,18670,0
|
|
20230608,133200,99141420,18670,18670,18670,18670,11
|
|
20230608,133100,98936050,18680,18680,18680,18680,0
|
|
20230608,133000,98936050,18680,18680,18680,18680,0
|
|
20230608,132900,98936050,18680,18670,18680,18670,20
|
|
20230608,132800,98562530,18670,18670,18670,18670,0
|
|
20230608,132700,98562530,18670,18670,18670,18670,1
|
|
20230608,132600,98543860,18660,18660,18660,18660,0
|
|
20230608,132500,98543860,18660,18660,18660,18660,104
|
|
20230608,132400,96603220,18670,18670,18670,18670,24
|
|
20230608,132300,96155140,18660,18660,18660,18660,9
|
|
20230608,132200,95987200,18660,18660,18660,18660,0
|
|
20230608,132100,95987200,18660,18660,18660,18660,0
|
|
20230608,132000,95987200,18660,18660,18660,18660,49
|
|
20230608,131900,95072860,18660,18660,18660,18660,5
|
|
20230608,131800,94979560,18660,18660,18660,18660,73
|
|
20230608,131700,93617380,18670,18660,18670,18660,72
|
|
20230608,131600,92273760,18660,18660,18660,18660,0
|
|
20230608,131500,92273760,18660,18660,18660,18660,2
|
|
20230608,131400,92236440,18660,18670,18670,18660,18
|
|
20230608,131300,91900490,18670,18680,18680,18670,52
|
|
20230608,131200,90929540,18680,18680,18680,18680,0
|
|
20230608,131100,90929540,18680,18680,18680,18680,0
|
|
20230608,131000,90929540,18680,18680,18680,18680,17
|
|
20230608,130900,90611980,18690,18690,18690,18690,27
|
|
20230608,130800,90107350,18700,18700,18700,18700,456
|
|
20230608,130700,81580150,18700,18700,18700,18700,211
|
|
20230608,130600,77634450,18700,18700,18700,18700,0
|
|
20230608,130500,77634450,18700,18700,18700,18700,16
|
|
20230608,130400,77335250,18700,18700,18700,18700,9
|
|
20230608,130300,77166950,18700,18700,18700,18700,0
|
|
20230608,130200,77166950,18700,18700,18700,18700,0
|
|
20230608,130100,77166950,18700,18700,18700,18700,10
|
|
20230608,130000,76979950,18710,18710,18710,18710,0
|
|
20230608,125900,76979950,18710,18710,18710,18710,122
|
|
20230608,125800,74697330,18700,18700,18700,18700,10
|
|
20230608,125700,74510330,18700,18700,18700,18700,5
|
|
20230608,125600,74416830,18700,18700,18700,18700,0
|
|
20230608,125500,74416830,18700,18700,18700,18700,8
|
|
20230608,125400,74267230,18700,18700,18700,18700,0
|
|
20230608,125300,74267230,18700,18700,18700,18700,0
|
|
20230608,125200,74267230,18700,18700,18700,18700,68
|
|
20230608,125100,72995630,18710,18710,18710,18710,0
|
|
20230608,125000,72995630,18710,18710,18710,18710,193
|
|
20230608,124900,69384600,18710,18710,18710,18710,9
|
|
20230608,124800,69216210,18710,18710,18710,18710,0
|
|
20230608,124700,69216210,18710,18710,18710,18710,2
|
|
20230608,124600,69178790,18710,18710,18710,18710,32
|
|
20230608,124500,68580070,18710,18710,18710,18710,26
|
|
20230608,124400,68093610,18710,18710,18710,18710,0
|
|
20230608,124300,68093610,18710,18710,18710,18710,21
|
|
20230608,124200,67700700,18720,18720,18720,18720,0
|
|
20230608,124100,67700700,18720,18710,18720,18710,12
|
|
20230608,124000,67476160,18700,18700,18700,18700,0
|
|
20230608,123900,67476160,18700,18700,18700,18700,27
|
|
20230608,123800,66971260,18700,18700,18700,18700,6
|
|
20230608,123700,66859060,18710,18710,18710,18710,144
|
|
20230608,123600,64164820,18710,18710,18720,18710,19
|
|
20230608,123500,63809320,18710,18710,18710,18710,127
|
|
20230608,123400,61433150,18710,18710,18710,18710,105
|
|
20230608,123300,59468600,18710,18710,18710,18710,50
|
|
20230608,123200,58533100,18710,18710,18710,18710,38
|
|
20230608,123100,57822120,18720,18720,18720,18720,0
|
|
20230608,123000,57822120,18720,18720,18720,18720,1
|
|
20230608,122900,57803400,18720,18720,18720,18720,0
|
|
20230608,122800,57803400,18720,18720,18720,18720,0
|
|
20230608,122700,57803400,18720,18720,18720,18720,0
|
|
20230608,122600,57803400,18720,18720,18720,18720,9
|
|
20230608,122500,57634920,18730,18730,18730,18730,1
|
|
20230608,122400,57616190,18730,18730,18730,18730,1
|
|
20230608,122300,57597460,18730,18730,18730,18730,0
|
|
20230608,122200,57597460,18730,18730,18730,18730,0
|
|
20230608,122100,57597460,18730,18730,18730,18730,0
|
|
20230608,122000,57597460,18730,18730,18730,18730,10
|
|
20230608,121900,57410160,18730,18730,18730,18730,0
|
|
20230608,121800,57410160,18730,18730,18730,18730,0
|
|
20230608,121700,57410160,18730,18730,18730,18730,8
|
|
20230608,121600,57260320,18750,18750,18750,18750,0
|
|
20230608,121500,57260320,18750,18750,18750,18750,0
|
|
20230608,121400,57260320,18750,18750,18750,18750,0
|
|
20230608,121300,57260320,18750,18750,18750,18750,0
|
|
20230608,121200,57260320,18750,18740,18750,18740,10
|
|
20230608,121100,57072910,18750,18750,18750,18750,0
|
|
20230608,121000,57072910,18750,18750,18750,18750,0
|
|
20230608,120900,57072910,18750,18730,18750,18730,30
|
|
20230608,120800,56510890,18720,18720,18720,18720,0
|
|
20230608,120700,56510890,18720,18720,18720,18720,9
|
|
20230608,120600,56342410,18750,18750,18750,18750,0
|
|
20230608,120500,56342410,18750,18750,18750,18750,0
|
|
20230608,120400,56342410,18750,18750,18750,18750,0
|
|
20230608,120300,56342410,18750,18750,18750,18750,0
|
|
20230608,120200,56342410,18750,18750,18750,18750,0
|
|
20230608,120100,56342410,18750,18750,18750,18750,0
|
|
20230608,120000,56342410,18750,18750,18750,18750,0
|
|
20230608,115900,56342410,18750,18740,18750,18740,9
|
|
20230608,115800,56173740,18740,18720,18740,18720,28
|
|
20230608,115700,55649370,18750,18750,18750,18750,0
|
|
20230608,115600,55649370,18750,18750,18750,18750,0
|
|
20230608,115500,55649370,18750,18750,18750,18750,0
|
|
20230608,115400,55649370,18750,18750,18750,18750,0
|
|
20230608,115300,55649370,18750,18750,18750,18750,0
|
|
20230608,115200,55649370,18750,18750,18750,18750,0
|
|
20230608,115100,55649370,18750,18750,18750,18750,0
|
|
20230608,115000,55649370,18750,18750,18750,18750,0
|
|
20230608,114900,55649370,18750,18730,18750,18730,20
|
|
20230608,114800,55274650,18750,18750,18750,18750,0
|
|
20230608,114700,55274650,18750,18750,18750,18750,0
|
|
20230608,114600,55274650,18750,18750,18750,18750,0
|
|
20230608,114500,55274650,18750,18750,18750,18750,0
|
|
20230608,114400,55274650,18750,18720,18750,18720,20
|
|
20230608,114300,54900040,18740,18740,18740,18740,10
|
|
20230608,114200,54712640,18750,18730,18750,18730,40
|
|
20230608,114100,53963330,18720,18720,18720,18720,0
|
|
20230608,114000,53963330,18720,18720,18720,18720,0
|
|
20230608,113900,53963330,18720,18720,18720,18720,8
|
|
20230608,113800,53813570,18750,18750,18750,18750,0
|
|
20230608,113700,53813570,18750,18750,18750,18750,0
|
|
20230608,113600,53813570,18750,18750,18750,18750,0
|
|
20230608,113500,53813570,18750,18750,18750,18750,0
|
|
20230608,113400,53813570,18750,18750,18750,18750,0
|
|
20230608,113300,53813570,18750,18750,18750,18750,10
|
|
20230608,113200,53626070,18750,18750,18750,18750,0
|
|
20230608,113100,53626070,18750,18750,18750,18750,0
|
|
20230608,113000,53626070,18750,18740,18750,18740,10
|
|
20230608,112900,53438650,18750,18750,18750,18750,0
|
|
20230608,112800,53438650,18750,18720,18750,18720,40
|
|
20230608,112700,52689530,18710,18710,18710,18710,0
|
|
20230608,112600,52689530,18710,18710,18710,18710,10
|
|
20230608,112500,52502430,18720,18720,18720,18720,1
|
|
20230608,112400,52483710,18710,18710,18710,18710,10
|
|
20230608,112300,52296610,18720,18720,18720,18720,0
|
|
20230608,112200,52296610,18720,18720,18720,18720,0
|
|
20230608,112100,52296610,18720,18720,18720,18720,3
|
|
20230608,112000,52240450,18710,18720,18720,18710,16
|
|
20230608,111900,51941010,18730,18730,18730,18730,0
|
|
20230608,111800,51941010,18730,18730,18730,18730,0
|
|
20230608,111700,51941010,18730,18730,18730,18730,0
|
|
20230608,111600,51941010,18730,18720,18730,18720,11
|
|
20230608,111500,51735080,18710,18710,18710,18710,0
|
|
20230608,111400,51735080,18710,18710,18710,18710,9
|
|
20230608,111300,51566690,18710,18710,18710,18710,0
|
|
20230608,111200,51566690,18710,18710,18710,18710,0
|
|
20230608,111100,51566690,18710,18710,18710,18710,0
|
|
20230608,111000,51566690,18710,18710,18710,18710,8
|
|
20230608,110900,51417010,18710,18710,18710,18710,0
|
|
20230608,110800,51417010,18710,18710,18710,18710,10
|
|
20230608,110700,51229910,18710,18710,18710,18710,0
|
|
20230608,110600,51229910,18710,18710,18710,18710,0
|
|
20230608,110500,51229910,18710,18710,18710,18710,0
|
|
20230608,110400,51229910,18710,18720,18720,18710,46
|
|
20230608,110300,50369220,18710,18710,18710,18710,0
|
|
20230608,110200,50369220,18710,18710,18710,18710,0
|
|
20230608,110100,50369220,18710,18710,18710,18710,48
|
|
20230608,110000,49471140,18710,18710,18710,18710,8
|
|
20230608,105900,49321460,18710,18710,18710,18710,11
|
|
20230608,105800,49115650,18710,18710,18710,18710,0
|
|
20230608,105700,49115650,18710,18710,18710,18710,0
|
|
20230608,105600,49115650,18710,18710,18710,18710,9
|
|
20230608,105500,48947260,18710,18710,18710,18710,20
|
|
20230608,105400,48573060,18710,18710,18710,18710,0
|
|
20230608,105300,48573060,18710,18710,18710,18710,40
|
|
20230608,105200,47824660,18710,18710,18710,18710,0
|
|
20230608,105100,47824660,18710,18710,18710,18710,0
|
|
20230608,105000,47824660,18710,18710,18710,18710,0
|
|
20230608,104900,47824660,18710,18710,18710,18710,0
|
|
20230608,104800,47824660,18710,18710,18710,18710,0
|
|
20230608,104700,47824660,18710,18710,18710,18710,0
|
|
20230608,104600,47824660,18710,18710,18710,18710,0
|
|
20230608,104500,47824660,18710,18710,18710,18710,0
|
|
20230608,104400,47824660,18710,18720,18720,18710,143
|
|
20230608,104300,45149120,18730,18730,18730,18730,0
|
|
20230608,104200,45149120,18730,18730,18730,18730,137
|
|
20230608,104100,42583110,18730,18730,18730,18730,40
|
|
20230608,104000,41833910,18730,18730,18730,18730,1
|
|
20230608,103900,41815180,18710,18710,18710,18710,0
|
|
20230608,103800,41815180,18710,18710,18710,18710,0
|
|
20230608,103700,41815180,18710,18710,18710,18710,0
|
|
20230608,103600,41815180,18710,18730,18730,18710,4
|
|
20230608,103500,41740300,18730,18730,18730,18730,6
|
|
20230608,103400,41627920,18710,18710,18710,18710,0
|
|
20230608,103300,41627920,18710,18710,18710,18710,0
|
|
20230608,103200,41627920,18710,18710,18710,18710,0
|
|
20230608,103100,41627920,18710,18710,18710,18710,0
|
|
20230608,103000,41627920,18710,18710,18710,18710,0
|
|
20230608,102900,41627920,18710,18710,18710,18710,0
|
|
20230608,102800,41627920,18710,18710,18710,18710,0
|
|
20230608,102700,41627920,18710,18710,18710,18710,0
|
|
20230608,102600,41627920,18710,18710,18710,18710,0
|
|
20230608,102500,41627920,18710,18710,18710,18710,0
|
|
20230608,102400,41627920,18710,18710,18710,18710,0
|
|
20230608,102300,41627920,18710,18710,18710,18710,0
|
|
20230608,102200,41627920,18710,18710,18710,18710,1
|
|
20230608,102100,41609210,18710,18710,18710,18710,0
|
|
20230608,102000,41609210,18710,18710,18710,18710,0
|
|
20230608,101900,41609210,18710,18710,18710,18710,0
|
|
20230608,101800,41609210,18710,18710,18710,18710,0
|
|
20230608,101700,41609210,18710,18710,18710,18710,0
|
|
20230608,101600,41609210,18710,18710,18710,18710,0
|
|
20230608,101500,41609210,18710,18710,18710,18710,2
|
|
20230608,101400,41571790,18710,18710,18710,18710,439
|
|
20230608,101300,33358100,18710,18710,18710,18710,2
|
|
20230608,101200,33320680,18710,18710,18710,18710,0
|
|
20230608,101100,33320680,18710,18710,18710,18710,0
|
|
20230608,101000,33320680,18710,18710,18710,18710,0
|
|
20230608,100900,33320680,18710,18710,18710,18710,0
|
|
20230608,100800,33320680,18710,18710,18710,18710,10
|
|
20230608,100700,33133580,18730,18730,18730,18730,0
|
|
20230608,100600,33133580,18730,18730,18730,18730,0
|
|
20230608,100500,33133580,18730,18730,18730,18730,0
|
|
20230608,100400,33133580,18730,18730,18730,18730,0
|
|
20230608,100300,33133580,18730,18740,18740,18730,6
|
|
20230608,100200,33021190,18730,18730,18730,18730,0
|
|
20230608,100100,33021190,18730,18730,18730,18730,0
|
|
20230608,100000,33021190,18730,18730,18730,18730,0
|
|
20230608,095900,33021190,18730,18730,18730,18730,0
|
|
20230608,095800,33021190,18730,18730,18730,18730,0
|
|
20230608,095700,33021190,18730,18730,18730,18730,1
|
|
20230608,095600,33002460,18740,18740,18740,18740,0
|
|
20230608,095500,33002460,18740,18750,18750,18740,99
|
|
20230608,095400,31146270,18750,18750,18750,18750,0
|
|
20230608,095300,31146270,18750,18750,18750,18750,20
|
|
20230608,095200,30771270,18750,18750,18750,18750,0
|
|
20230608,095100,30771270,18750,18750,18750,18750,0
|
|
20230608,095000,30771270,18750,18750,18750,18750,2
|
|
20230608,094900,30733770,18780,18780,18780,18780,0
|
|
20230608,094800,30733770,18780,18780,18780,18780,0
|
|
20230608,094700,30733770,18780,18780,18780,18780,0
|
|
20230608,094600,30733770,18780,18780,18780,18780,0
|
|
20230608,094500,30733770,18780,18780,18780,18780,0
|
|
20230608,094400,30733770,18780,18780,18780,18780,0
|
|
20230608,094300,30733770,18780,18780,18780,18780,0
|
|
20230608,094200,30733770,18780,18780,18780,18780,0
|
|
20230608,094100,30733770,18780,18780,18780,18780,1
|
|
20230608,094000,30714990,18780,18780,18780,18780,0
|
|
20230608,093900,30714990,18780,18780,18780,18780,0
|
|
20230608,093800,30714990,18780,18780,18780,18780,0
|
|
20230608,093700,30714990,18780,18800,18800,18780,80
|
|
20230608,093600,29211180,18830,18830,18830,18830,0
|
|
20230608,093500,29211180,18830,18830,18830,18830,0
|
|
20230608,093400,29211180,18830,18830,18830,18830,0
|
|
20230608,093300,29211180,18830,18740,18830,18740,13
|
|
20230608,093200,28967290,18740,18730,18740,18730,51
|
|
20230608,093100,28011560,18720,18700,18720,18700,6
|
|
20230608,093000,27899300,18700,18690,18700,18690,111
|
|
20230608,092900,25824240,18660,18670,18670,18660,30
|
|
20230608,092800,25264320,18690,18690,18690,18690,0
|
|
20230608,092700,25264320,18690,18670,18690,18670,251
|
|
20230608,092600,20577210,18650,18650,18650,18650,0
|
|
20230608,092500,20577210,18650,18650,18650,18650,0
|
|
20230608,092400,20577210,18650,18650,18650,18650,0
|
|
20230608,092300,20577210,18650,18670,18670,18650,240
|
|
20230608,092200,16100880,18680,18680,18680,18680,125
|
|
20230608,092100,13765880,18680,18680,18680,18680,0
|
|
20230608,092000,13765880,18680,18680,18680,18680,0
|
|
20230608,091900,13765880,18680,18680,18680,18680,76
|
|
20230608,091800,12346200,18680,18680,18680,18680,6
|
|
20230608,091700,12234120,18680,18720,18720,18680,165
|
|
20230608,091600,9146990,18740,18740,18740,18740,0
|
|
20230608,091500,9146990,18740,18740,18740,18730,257
|
|
20230608,091400,4331950,18740,18740,18740,18740,0
|
|
20230608,091300,4331950,18740,18740,18740,18740,0
|
|
20230608,091200,4331950,18740,18740,18740,18740,0
|
|
20230608,091100,4331950,18740,18750,18750,18740,13
|
|
20230608,091000,4088300,18750,18750,18750,18750,0
|
|
20230608,090900,4088300,18750,18750,18750,18750,183
|
|
20230608,090800,657050,18760,18760,18760,18760,4
|
|
20230608,090700,582010,18810,18810,18810,18810,0
|
|
20230608,090600,582010,18810,18810,18810,18810,2
|
|
20230608,090500,544390,18770,18770,18770,18770,0
|
|
20230608,090400,544390,18770,18770,18770,18770,3
|
|
20230608,090300,488080,18780,18780,18780,18780,0
|
|
20230608,090200,488080,18780,18780,18780,18780,0
|
|
20230608,090100,488080,18780,18780,18780,18780,6
|
|
20230608,090000,375400,18770,18770,18770,18770,20
|