636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,193300,114252230,10650,10650,10650,10650,145
|
|
20230720,193200,114252230,10650,10650,10650,10650,0
|
|
20230720,193100,114252230,10650,10650,10650,10650,0
|
|
20230720,193000,114252230,10650,10650,10650,10650,0
|
|
20230720,192900,114252230,10650,10650,10650,10650,0
|
|
20230720,192800,114252230,10650,10650,10650,10650,0
|
|
20230720,192700,114252230,10650,10650,10650,10650,0
|
|
20230720,192600,114252230,10650,10650,10650,10650,0
|
|
20230720,192500,114252230,10650,10650,10650,10650,0
|
|
20230720,192400,114252230,10650,10650,10650,10650,0
|
|
20230720,192300,114252230,10650,10650,10650,10650,0
|
|
20230720,192200,114252230,10650,10650,10650,10650,0
|
|
20230720,192100,114252230,10650,10650,10650,10650,0
|
|
20230720,192000,114252230,10650,10650,10650,10650,0
|
|
20230720,191900,114252230,10650,10650,10650,10650,0
|
|
20230720,191800,114252230,10650,10650,10650,10650,0
|
|
20230720,191700,114252230,10650,10650,10650,10650,0
|
|
20230720,191600,114252230,10650,10650,10650,10650,0
|
|
20230720,191500,114252230,10650,10650,10650,10650,0
|
|
20230720,191400,114252230,10650,10650,10650,10650,0
|
|
20230720,191300,114252230,10650,10650,10650,10650,0
|
|
20230720,191200,114252230,10650,10650,10650,10650,0
|
|
20230720,191100,114252230,10650,10650,10650,10650,0
|
|
20230720,191000,114252230,10650,10650,10650,10650,0
|
|
20230720,190900,114252230,10650,10650,10650,10650,0
|
|
20230720,190800,114252230,10650,10650,10650,10650,0
|
|
20230720,190700,114252230,10650,10650,10650,10650,0
|
|
20230720,190600,114252230,10650,10650,10650,10650,0
|
|
20230720,190500,114252230,10650,10650,10650,10650,0
|
|
20230720,190400,114252230,10650,10650,10650,10650,0
|
|
20230720,190300,114252230,10650,10650,10650,10650,145
|
|
20230720,190200,114252230,10650,10650,10650,10650,0
|
|
20230720,190100,114252230,10650,10650,10650,10650,0
|
|
20230720,190000,114252230,10650,10650,10650,10650,0
|
|
20230720,185900,114252230,10650,10650,10650,10650,0
|
|
20230720,185800,114252230,10650,10650,10650,10650,0
|
|
20230720,185700,114252230,10650,10650,10650,10650,0
|
|
20230720,185600,114252230,10650,10650,10650,10650,0
|
|
20230720,185500,114252230,10650,10650,10650,10650,0
|
|
20230720,185400,114252230,10650,10650,10650,10650,0
|
|
20230720,185300,114252230,10650,10650,10650,10650,0
|
|
20230720,185200,114252230,10650,10650,10650,10650,0
|
|
20230720,185100,114252230,10650,10650,10650,10650,0
|
|
20230720,185000,114252230,10650,10650,10650,10650,0
|
|
20230720,184900,114252230,10650,10650,10650,10650,0
|
|
20230720,184800,114252230,10650,10650,10650,10650,0
|
|
20230720,184700,114252230,10650,10650,10650,10650,0
|
|
20230720,184600,114252230,10650,10650,10650,10650,0
|
|
20230720,184500,114252230,10650,10650,10650,10650,0
|
|
20230720,184400,114252230,10650,10650,10650,10650,0
|
|
20230720,184300,114252230,10650,10650,10650,10650,0
|
|
20230720,184200,114252230,10650,10650,10650,10650,0
|
|
20230720,184100,114252230,10650,10650,10650,10650,0
|
|
20230720,184000,114252230,10650,10650,10650,10650,0
|
|
20230720,183900,114252230,10650,10650,10650,10650,0
|
|
20230720,183800,114252230,10650,10650,10650,10650,0
|
|
20230720,183700,114252230,10650,10650,10650,10650,0
|
|
20230720,183600,114252230,10650,10650,10650,10650,0
|
|
20230720,183500,114252230,10650,10650,10650,10650,0
|
|
20230720,183400,114252230,10650,10650,10650,10650,0
|
|
20230720,183300,114252230,10650,10650,10650,10650,145
|
|
20230720,183200,114252230,10650,10650,10650,10650,0
|
|
20230720,183100,114252230,10650,10650,10650,10650,0
|
|
20230720,183000,114252230,10650,10650,10650,10650,0
|
|
20230720,182900,114252230,10650,10650,10650,10650,0
|
|
20230720,182800,114252230,10650,10650,10650,10650,0
|
|
20230720,182700,114252230,10650,10650,10650,10650,0
|
|
20230720,182600,114252230,10650,10650,10650,10650,0
|
|
20230720,182500,114252230,10650,10650,10650,10650,0
|
|
20230720,182400,114252230,10650,10650,10650,10650,0
|
|
20230720,182300,114252230,10650,10650,10650,10650,0
|
|
20230720,182200,114252230,10650,10650,10650,10650,0
|
|
20230720,182100,114252230,10650,10650,10650,10650,0
|
|
20230720,182000,114252230,10650,10650,10650,10650,0
|
|
20230720,181900,114252230,10650,10650,10650,10650,0
|
|
20230720,181800,114252230,10650,10650,10650,10650,0
|
|
20230720,181700,114252230,10650,10650,10650,10650,0
|
|
20230720,181600,114252230,10650,10650,10650,10650,0
|
|
20230720,181500,114252230,10650,10650,10650,10650,0
|
|
20230720,181400,114252230,10650,10650,10650,10650,0
|
|
20230720,181300,114252230,10650,10650,10650,10650,0
|
|
20230720,181200,114252230,10650,10650,10650,10650,0
|
|
20230720,181100,114252230,10650,10650,10650,10650,0
|
|
20230720,181000,114252230,10650,10650,10650,10650,0
|
|
20230720,180900,114252230,10650,10650,10650,10650,0
|
|
20230720,180800,114252230,10650,10650,10650,10650,0
|
|
20230720,180700,114252230,10650,10650,10650,10650,0
|
|
20230720,180600,114252230,10650,10650,10650,10650,0
|
|
20230720,180500,114252230,10650,10650,10650,10650,0
|
|
20230720,180400,114252230,10650,10650,10650,10650,0
|
|
20230720,180300,114252230,10650,10650,10650,10650,145
|
|
20230720,180200,114252230,10650,10650,10650,10650,0
|
|
20230720,180100,114252230,10650,10650,10650,10650,0
|
|
20230720,180000,114252230,10650,10650,10650,10650,0
|
|
20230720,175900,114252230,10650,10650,10650,10650,0
|
|
20230720,175800,114252230,10650,10650,10650,10650,0
|
|
20230720,175700,114252230,10650,10650,10650,10650,0
|
|
20230720,175600,114252230,10650,10650,10650,10650,0
|
|
20230720,175500,114252230,10650,10650,10650,10650,0
|
|
20230720,175400,114252230,10650,10650,10650,10650,0
|
|
20230720,175300,114252230,10650,10650,10650,10650,0
|
|
20230720,175200,114252230,10650,10650,10650,10650,0
|
|
20230720,175100,114252230,10650,10650,10650,10650,0
|
|
20230720,175000,114252230,10650,10650,10650,10650,0
|
|
20230720,174900,114252230,10650,10650,10650,10650,0
|
|
20230720,174800,114252230,10650,10650,10650,10650,0
|
|
20230720,174700,114252230,10650,10650,10650,10650,0
|
|
20230720,174600,114252230,10650,10650,10650,10650,0
|
|
20230720,174500,114252230,10650,10650,10650,10650,0
|
|
20230720,174400,114252230,10650,10650,10650,10650,0
|
|
20230720,174300,114252230,10650,10650,10650,10650,0
|
|
20230720,174200,114252230,10650,10650,10650,10650,0
|
|
20230720,174100,114252230,10650,10650,10650,10650,0
|
|
20230720,174000,114252230,10650,10650,10650,10650,0
|
|
20230720,173900,114252230,10650,10650,10650,10650,0
|
|
20230720,173800,114252230,10650,10650,10650,10650,0
|
|
20230720,173700,114252230,10650,10650,10650,10650,0
|
|
20230720,173600,114252230,10650,10650,10650,10650,0
|
|
20230720,173500,114252230,10650,10650,10650,10650,0
|
|
20230720,173400,114252230,10650,10650,10650,10650,0
|
|
20230720,173300,114252230,10650,10650,10650,10650,145
|
|
20230720,173200,114252230,10650,10650,10650,10650,0
|
|
20230720,173100,114252230,10650,10650,10650,10650,0
|
|
20230720,173000,114252230,10650,10650,10650,10650,0
|
|
20230720,172900,114252230,10650,10650,10650,10650,0
|
|
20230720,172800,114252230,10650,10650,10650,10650,0
|
|
20230720,172700,114252230,10650,10650,10650,10650,0
|
|
20230720,172600,114252230,10650,10650,10650,10650,0
|
|
20230720,172500,114252230,10650,10650,10650,10650,0
|
|
20230720,172400,114252230,10650,10650,10650,10650,0
|
|
20230720,172300,114252230,10650,10650,10650,10650,0
|
|
20230720,172200,114252230,10650,10650,10650,10650,0
|
|
20230720,172100,114252230,10650,10650,10650,10650,0
|
|
20230720,172000,114252230,10650,10650,10650,10650,0
|
|
20230720,171900,114252230,10650,10650,10650,10650,0
|
|
20230720,171800,114252230,10650,10650,10650,10650,0
|
|
20230720,171700,114252230,10650,10650,10650,10650,0
|
|
20230720,171600,114252230,10650,10650,10650,10650,0
|
|
20230720,171500,114252230,10650,10650,10650,10650,0
|
|
20230720,171400,114252230,10650,10650,10650,10650,0
|
|
20230720,171300,114252230,10650,10650,10650,10650,0
|
|
20230720,171200,114252230,10650,10650,10650,10650,0
|
|
20230720,171100,114252230,10650,10650,10650,10650,0
|
|
20230720,171000,114252230,10650,10650,10650,10650,0
|
|
20230720,170900,114252230,10650,10650,10650,10650,0
|
|
20230720,170800,114252230,10650,10650,10650,10650,0
|
|
20230720,170700,114252230,10650,10650,10650,10650,0
|
|
20230720,170600,114252230,10650,10650,10650,10650,0
|
|
20230720,170500,114252230,10650,10650,10650,10650,0
|
|
20230720,170400,114252230,10650,10650,10650,10650,0
|
|
20230720,170300,114252230,10650,10650,10650,10650,145
|
|
20230720,170200,114252230,10650,10650,10650,10650,0
|
|
20230720,170100,114252230,10650,10650,10650,10650,0
|
|
20230720,170000,114252230,10650,10650,10650,10650,0
|
|
20230720,165900,114252230,10650,10650,10650,10650,0
|
|
20230720,165800,114252230,10650,10650,10650,10650,0
|
|
20230720,165700,114252230,10650,10650,10650,10650,0
|
|
20230720,165600,114252230,10650,10650,10650,10650,0
|
|
20230720,165500,114252230,10650,10650,10650,10650,0
|
|
20230720,165400,114252230,10650,10650,10650,10650,0
|
|
20230720,165300,114252230,10650,10650,10650,10650,0
|
|
20230720,165200,114252230,10650,10650,10650,10650,0
|
|
20230720,165100,114252230,10650,10650,10650,10650,0
|
|
20230720,165000,114252230,10650,10650,10650,10650,0
|
|
20230720,164900,114252230,10650,10650,10650,10650,0
|
|
20230720,164800,114252230,10650,10650,10650,10650,0
|
|
20230720,164700,114252230,10650,10650,10650,10650,0
|
|
20230720,164600,114252230,10650,10650,10650,10650,0
|
|
20230720,164500,114252230,10650,10650,10650,10650,0
|
|
20230720,164400,114252230,10650,10650,10650,10650,0
|
|
20230720,164300,114252230,10650,10650,10650,10650,0
|
|
20230720,164200,114252230,10650,10650,10650,10650,0
|
|
20230720,164100,114252230,10650,10650,10650,10650,0
|
|
20230720,164000,114252230,10650,10650,10650,10650,0
|
|
20230720,163900,114252230,10650,10650,10650,10650,0
|
|
20230720,163800,114252230,10650,10650,10650,10650,0
|
|
20230720,163700,114252230,10650,10650,10650,10650,0
|
|
20230720,163600,114252230,10650,10650,10650,10650,0
|
|
20230720,163500,114252230,10650,10650,10650,10650,0
|
|
20230720,163400,114252230,10650,10650,10650,10650,0
|
|
20230720,163300,114252230,10650,10650,10650,10650,145
|
|
20230720,163200,114252230,10650,10650,10650,10650,0
|
|
20230720,163100,114252230,10650,10650,10650,10650,0
|
|
20230720,163000,114252230,10650,10650,10650,10650,0
|
|
20230720,162900,114252230,10650,10650,10650,10650,0
|
|
20230720,162800,114252230,10650,10650,10650,10650,0
|
|
20230720,162700,114252230,10650,10650,10650,10650,0
|
|
20230720,162600,114252230,10650,10650,10650,10650,0
|
|
20230720,162500,114252230,10650,10650,10650,10650,0
|
|
20230720,162400,114252230,10650,10650,10650,10650,0
|
|
20230720,162300,114252230,10650,10650,10650,10650,0
|
|
20230720,162200,114252230,10650,10650,10650,10650,0
|
|
20230720,162100,114252230,10650,10650,10650,10650,0
|
|
20230720,162000,114252230,10650,10650,10650,10650,0
|
|
20230720,161900,114252230,10650,10650,10650,10650,0
|
|
20230720,161800,114252230,10650,10650,10650,10650,0
|
|
20230720,161700,114252230,10650,10650,10650,10650,0
|
|
20230720,161600,114252230,10650,10650,10650,10650,0
|
|
20230720,161500,114252230,10650,10650,10650,10650,0
|
|
20230720,161400,114252230,10650,10650,10650,10650,0
|
|
20230720,161300,114252230,10650,10650,10650,10650,0
|
|
20230720,161200,114252230,10650,10650,10650,10650,0
|
|
20230720,161100,114252230,10650,10650,10650,10650,0
|
|
20230720,161000,114252230,10650,10650,10650,10650,0
|
|
20230720,160900,114252230,10650,10650,10650,10650,0
|
|
20230720,160800,114252230,10650,10650,10650,10650,0
|
|
20230720,160700,114252230,10650,10650,10650,10650,0
|
|
20230720,160600,114252230,10650,10650,10650,10650,0
|
|
20230720,160500,114252230,10650,10650,10650,10650,0
|
|
20230720,160400,114252230,10650,10650,10650,10650,0
|
|
20230720,160300,114252230,10650,10650,10650,10650,145
|
|
20230720,160200,114252230,10650,10650,10650,10650,0
|
|
20230720,160100,114252230,10650,10650,10650,10650,0
|
|
20230720,160000,114252230,10650,10650,10650,10650,0
|
|
20230720,155900,114252230,10650,10650,10650,10650,0
|
|
20230720,155800,114252230,10650,10650,10650,10650,0
|
|
20230720,155700,114252230,10650,10650,10650,10650,0
|
|
20230720,155600,114252230,10650,10650,10650,10650,0
|
|
20230720,155500,114252230,10650,10650,10650,10650,0
|
|
20230720,155400,114252230,10650,10650,10650,10650,0
|
|
20230720,155300,114252230,10650,10650,10650,10650,0
|
|
20230720,155200,114252230,10650,10650,10650,10650,0
|
|
20230720,155100,114252230,10650,10650,10650,10650,0
|
|
20230720,155000,114252230,10650,10650,10650,10650,0
|
|
20230720,154900,114252230,10650,10650,10650,10650,0
|
|
20230720,154800,114252230,10650,10650,10650,10650,0
|
|
20230720,154700,114252230,10650,10650,10650,10650,0
|
|
20230720,154600,114252230,10650,10650,10650,10650,0
|
|
20230720,154500,114252230,10650,10650,10650,10650,0
|
|
20230720,154400,114252230,10650,10650,10650,10650,0
|
|
20230720,154300,114252230,10650,10650,10650,10650,0
|
|
20230720,154200,114252230,10650,10650,10650,10650,0
|
|
20230720,154100,114252230,10650,10650,10650,10650,0
|
|
20230720,154000,114252230,10650,10650,10650,10650,0
|
|
20230720,153900,114252230,10650,10650,10650,10650,0
|
|
20230720,153800,114252230,10650,10650,10650,10650,0
|
|
20230720,153700,114252230,10650,10650,10650,10650,0
|
|
20230720,153600,114252230,10650,10650,10650,10650,0
|
|
20230720,153500,114252230,10650,10650,10650,10650,0
|
|
20230720,153400,114252230,10650,10650,10650,10650,0
|
|
20230720,153300,114252230,10650,10650,10650,10650,145
|
|
20230720,153200,114252230,10650,10650,10650,10650,0
|
|
20230720,153100,114252230,10650,10650,10650,10650,0
|
|
20230720,153000,114252230,10650,10650,10650,10650,145
|
|
20230720,152900,112707980,10670,10670,10670,10670,0
|
|
20230720,152800,112707980,10670,10670,10670,10670,0
|
|
20230720,152700,112707980,10670,10670,10670,10670,0
|
|
20230720,152600,112707980,10670,10670,10670,10670,0
|
|
20230720,152500,112707980,10670,10670,10670,10670,0
|
|
20230720,152400,112707980,10670,10670,10670,10670,0
|
|
20230720,152300,112707980,10670,10670,10670,10670,0
|
|
20230720,152200,112707980,10670,10670,10670,10670,0
|
|
20230720,152100,112707980,10670,10670,10670,10670,0
|
|
20230720,152000,112707980,10670,10670,10670,10670,0
|
|
20230720,151900,112707980,10670,10670,10670,10670,0
|
|
20230720,151800,112707980,10670,10670,10670,10670,0
|
|
20230720,151700,112707980,10670,10670,10670,10670,6
|
|
20230720,151600,112643960,10670,10660,10670,10660,2
|
|
20230720,151500,112622630,10650,10650,10650,10650,0
|
|
20230720,151400,112622630,10650,10650,10650,10650,5
|
|
20230720,151300,112569380,10650,10650,10650,10650,0
|
|
20230720,151200,112569380,10650,10650,10650,10650,0
|
|
20230720,151100,112569380,10650,10650,10650,10650,0
|
|
20230720,151000,112569380,10650,10650,10650,10650,1
|
|
20230720,150900,112558730,10650,10650,10650,10650,120
|
|
20230720,150800,111280730,10650,10650,10650,10650,0
|
|
20230720,150700,111280730,10650,10650,10650,10650,0
|
|
20230720,150600,111280730,10650,10650,10650,10650,0
|
|
20230720,150500,111280730,10650,10650,10650,10650,0
|
|
20230720,150400,111280730,10650,10650,10650,10650,1
|
|
20230720,150300,111270080,10640,10640,10640,10640,0
|
|
20230720,150200,111270080,10640,10640,10640,10640,0
|
|
20230720,150100,111270080,10640,10640,10640,10640,1
|
|
20230720,150000,111259440,10640,10640,10640,10640,0
|
|
20230720,145900,111259440,10640,10640,10640,10640,0
|
|
20230720,145800,111259440,10640,10640,10640,10640,0
|
|
20230720,145700,111259440,10640,10640,10640,10640,0
|
|
20230720,145600,111259440,10640,10640,10640,10640,2
|
|
20230720,145500,111238160,10630,10630,10630,10630,0
|
|
20230720,145400,111238160,10630,10630,10630,10630,0
|
|
20230720,145300,111238160,10630,10630,10630,10630,0
|
|
20230720,145200,111238160,10630,10630,10630,10630,0
|
|
20230720,145100,111238160,10630,10630,10630,10630,0
|
|
20230720,145000,111238160,10630,10630,10630,10630,0
|
|
20230720,144900,111238160,10630,10630,10630,10630,0
|
|
20230720,144800,111238160,10630,10630,10630,10630,0
|
|
20230720,144700,111238160,10630,10630,10630,10630,0
|
|
20230720,144600,111238160,10630,10630,10630,10630,1
|
|
20230720,144500,111227530,10670,10670,10670,10670,0
|
|
20230720,144400,111227530,10670,10670,10670,10670,5
|
|
20230720,144300,111174180,10670,10670,10670,10670,0
|
|
20230720,144200,111174180,10670,10670,10670,10670,0
|
|
20230720,144100,111174180,10670,10670,10670,10670,0
|
|
20230720,144000,111174180,10670,10670,10670,10670,5
|
|
20230720,143900,111120830,10670,10670,10670,10670,4
|
|
20230720,143800,111078150,10670,10670,10670,10670,0
|
|
20230720,143700,111078150,10670,10670,10670,10670,0
|
|
20230720,143600,111078150,10670,10670,10670,10670,0
|
|
20230720,143500,111078150,10670,10670,10670,10670,0
|
|
20230720,143400,111078150,10670,10670,10670,10670,3
|
|
20230720,143300,111046140,10680,10680,10680,10680,0
|
|
20230720,143200,111046140,10680,10680,10680,10680,0
|
|
20230720,143100,111046140,10680,10680,10680,10680,1
|
|
20230720,143000,111035460,10620,10620,10620,10620,0
|
|
20230720,142900,111035460,10620,10620,10620,10620,0
|
|
20230720,142800,111035460,10620,10620,10620,10620,0
|
|
20230720,142700,111035460,10620,10620,10620,10620,0
|
|
20230720,142600,111035460,10620,10620,10620,10620,0
|
|
20230720,142500,111035460,10620,10620,10620,10620,0
|
|
20230720,142400,111035460,10620,10620,10620,10620,0
|
|
20230720,142300,111035460,10620,10620,10620,10620,0
|
|
20230720,142200,111035460,10620,10620,10620,10620,0
|
|
20230720,142100,111035460,10620,10620,10620,10620,0
|
|
20230720,142000,111035460,10620,10620,10620,10620,0
|
|
20230720,141900,111035460,10620,10620,10620,10620,0
|
|
20230720,141800,111035460,10620,10620,10620,10620,0
|
|
20230720,141700,111035460,10620,10620,10620,10620,0
|
|
20230720,141600,111035460,10620,10620,10620,10620,0
|
|
20230720,141500,111035460,10620,10620,10620,10620,2
|
|
20230720,141400,111014220,10620,10620,10620,10620,1
|
|
20230720,141300,111003600,10600,10600,10600,10600,0
|
|
20230720,141200,111003600,10600,10600,10600,10600,0
|
|
20230720,141100,111003600,10600,10600,10600,10600,0
|
|
20230720,141000,111003600,10600,10600,10600,10600,0
|
|
20230720,140900,111003600,10600,10600,10600,10600,0
|
|
20230720,140800,111003600,10600,10600,10600,10600,0
|
|
20230720,140700,111003600,10600,10600,10600,10600,0
|
|
20230720,140600,111003600,10600,10600,10600,10600,0
|
|
20230720,140500,111003600,10600,10630,10630,10600,140
|
|
20230720,140400,109519080,10680,10680,10680,10680,0
|
|
20230720,140300,109519080,10680,10680,10680,10680,0
|
|
20230720,140200,109519080,10680,10680,10680,10680,0
|
|
20230720,140100,109519080,10680,10680,10680,10680,0
|
|
20230720,140000,109519080,10680,10680,10680,10680,0
|
|
20230720,135900,109519080,10680,10680,10680,10680,0
|
|
20230720,135800,109519080,10680,10680,10680,10680,0
|
|
20230720,135700,109519080,10680,10680,10680,10680,12
|
|
20230720,135600,109390920,10600,10600,10600,10600,0
|
|
20230720,135500,109390920,10600,10600,10600,10600,0
|
|
20230720,135400,109390920,10600,10610,10610,10600,400
|
|
20230720,135300,105150820,10600,10600,10600,10600,0
|
|
20230720,135200,105150820,10600,10600,10600,10600,0
|
|
20230720,135100,105150820,10600,10600,10600,10600,14
|
|
20230720,135000,105002420,10600,10600,10600,10600,0
|
|
20230720,134900,105002420,10600,10630,10630,10600,2727
|
|
20230720,134800,76054930,10630,10630,10630,10630,312
|
|
20230720,134700,72738370,10640,10640,10640,10640,5
|
|
20230720,134600,72685170,10660,10660,10660,10660,0
|
|
20230720,134500,72685170,10660,10660,10660,10660,0
|
|
20230720,134400,72685170,10660,10660,10660,10660,0
|
|
20230720,134300,72685170,10660,10660,10660,10660,0
|
|
20230720,134200,72685170,10660,10660,10660,10660,0
|
|
20230720,134100,72685170,10660,10660,10660,10660,0
|
|
20230720,134000,72685170,10660,10660,10660,10660,1
|
|
20230720,133900,72674510,10680,10680,10680,10680,0
|
|
20230720,133800,72674510,10680,10680,10680,10680,0
|
|
20230720,133700,72674510,10680,10680,10680,10680,150
|
|
20230720,133600,71072510,10680,10680,10680,10680,0
|
|
20230720,133500,71072510,10680,10620,10680,10620,11
|
|
20230720,133400,70955090,10620,10620,10620,10620,0
|
|
20230720,133300,70955090,10620,10620,10620,10620,0
|
|
20230720,133200,70955090,10620,10620,10620,10620,0
|
|
20230720,133100,70955090,10620,10620,10620,10620,0
|
|
20230720,133000,70955090,10620,10620,10620,10620,0
|
|
20230720,132900,70955090,10620,10640,10640,10620,179
|
|
20230720,132800,69052840,10640,10640,10640,10640,0
|
|
20230720,132700,69052840,10640,10640,10640,10640,0
|
|
20230720,132600,69052840,10640,10640,10640,10640,0
|
|
20230720,132500,69052840,10640,10640,10640,10640,55
|
|
20230720,132400,68467640,10650,10650,10650,10650,0
|
|
20230720,132300,68467640,10650,10650,10650,10650,1
|
|
20230720,132200,68456990,10650,10650,10650,10650,0
|
|
20230720,132100,68456990,10650,10650,10650,10650,0
|
|
20230720,132000,68456990,10650,10650,10650,10650,11
|
|
20230720,131900,68339840,10640,10640,10640,10640,0
|
|
20230720,131800,68339840,10640,10640,10640,10640,0
|
|
20230720,131700,68339840,10640,10640,10640,10640,0
|
|
20230720,131600,68339840,10640,10640,10640,10640,0
|
|
20230720,131500,68339840,10640,10640,10640,10640,24
|
|
20230720,131400,68084480,10640,10640,10640,10640,0
|
|
20230720,131300,68084480,10640,10640,10640,10640,20
|
|
20230720,131200,67871680,10640,10640,10640,10640,1
|
|
20230720,131100,67861040,10630,10630,10630,10630,0
|
|
20230720,131000,67861040,10630,10630,10630,10630,0
|
|
20230720,130900,67861040,10630,10630,10630,10630,0
|
|
20230720,130800,67861040,10630,10630,10630,10630,0
|
|
20230720,130700,67861040,10630,10630,10630,10630,1
|
|
20230720,130600,67850410,10630,10630,10630,10630,16
|
|
20230720,130500,67680330,10640,10640,10640,10640,1
|
|
20230720,130400,67669690,10630,10630,10640,10630,25
|
|
20230720,130300,67403820,10640,10640,10640,10640,0
|
|
20230720,130200,67403820,10640,10640,10640,10640,0
|
|
20230720,130100,67403820,10640,10640,10640,10640,0
|
|
20230720,130000,67403820,10640,10640,10640,10640,2
|
|
20230720,125900,67382540,10640,10640,10640,10640,41
|
|
20230720,125800,66946300,10650,10650,10650,10650,30
|
|
20230720,125700,66626800,10640,10640,10640,10640,0
|
|
20230720,125600,66626800,10640,10640,10640,10640,1
|
|
20230720,125500,66616160,10640,10640,10640,10640,0
|
|
20230720,125400,66616160,10640,10640,10640,10640,0
|
|
20230720,125300,66616160,10640,10640,10640,10640,0
|
|
20230720,125200,66616160,10640,10640,10640,10640,0
|
|
20230720,125100,66616160,10640,10640,10640,10640,1
|
|
20230720,125000,66605520,10650,10650,10650,10650,8
|
|
20230720,124900,66520320,10650,10650,10650,10650,1
|
|
20230720,124800,66509670,10680,10680,10680,10680,0
|
|
20230720,124700,66509670,10680,10680,10680,10680,3
|
|
20230720,124600,66477630,10680,10680,10680,10680,2
|
|
20230720,124500,66456270,10640,10640,10640,10640,0
|
|
20230720,124400,66456270,10640,10640,10640,10640,0
|
|
20230720,124300,66456270,10640,10640,10640,10640,0
|
|
20230720,124200,66456270,10640,10640,10640,10640,0
|
|
20230720,124100,66456270,10640,10640,10640,10640,0
|
|
20230720,124000,66456270,10640,10640,10640,10640,0
|
|
20230720,123900,66456270,10640,10640,10640,10640,0
|
|
20230720,123800,66456270,10640,10640,10640,10640,1
|
|
20230720,123700,66445630,10680,10680,10680,10680,0
|
|
20230720,123600,66445630,10680,10680,10680,10680,0
|
|
20230720,123500,66445630,10680,10680,10680,10680,0
|
|
20230720,123400,66445630,10680,10680,10680,10680,1
|
|
20230720,123300,66434950,10680,10680,10680,10680,1
|
|
20230720,123200,66424270,10680,10680,10680,10680,0
|
|
20230720,123100,66424270,10680,10680,10680,10680,1
|
|
20230720,123000,66413590,10640,10640,10640,10640,0
|
|
20230720,122900,66413590,10640,10640,10640,10640,0
|
|
20230720,122800,66413590,10640,10640,10640,10640,0
|
|
20230720,122700,66413590,10640,10680,10680,10640,2
|
|
20230720,122600,66392270,10660,10660,10660,10660,0
|
|
20230720,122500,66392270,10660,10660,10660,10660,67
|
|
20230720,122400,65678050,10660,10660,10660,10660,2
|
|
20230720,122300,65656730,10660,10660,10660,10660,20
|
|
20230720,122200,65443530,10660,10660,10660,10660,0
|
|
20230720,122100,65443530,10660,10660,10660,10660,0
|
|
20230720,122000,65443530,10660,10660,10660,10660,0
|
|
20230720,121900,65443530,10660,10660,10660,10660,0
|
|
20230720,121800,65443530,10660,10660,10660,10660,0
|
|
20230720,121700,65443530,10660,10640,10660,10640,2
|
|
20230720,121600,65422230,10650,10650,10650,10650,0
|
|
20230720,121500,65422230,10650,10650,10650,10650,100
|
|
20230720,121400,64357230,10630,10630,10630,10630,0
|
|
20230720,121300,64357230,10630,10630,10630,10630,0
|
|
20230720,121200,64357230,10630,10630,10630,10630,1
|
|
20230720,121100,64346600,10620,10620,10620,10620,0
|
|
20230720,121000,64346600,10620,10620,10620,10620,0
|
|
20230720,120900,64346600,10620,10620,10620,10620,0
|
|
20230720,120800,64346600,10620,10620,10620,10620,0
|
|
20230720,120700,64346600,10620,10620,10620,10620,0
|
|
20230720,120600,64346600,10620,10620,10620,10620,1
|
|
20230720,120500,64335980,10620,10630,10630,10620,232
|
|
20230720,120400,61872110,10630,10620,10630,10620,10
|
|
20230720,120300,61765900,10620,10630,10630,10620,2
|
|
20230720,120200,61744650,10630,10630,10630,10620,12
|
|
20230720,120100,61617100,10630,10640,10640,10630,478
|
|
20230720,120000,56533030,10640,10640,10640,10640,0
|
|
20230720,115900,56533030,10640,10640,10640,10640,0
|
|
20230720,115800,56533030,10640,10640,10640,10640,0
|
|
20230720,115700,56533030,10640,10640,10640,10640,0
|
|
20230720,115600,56533030,10640,10640,10640,10640,1
|
|
20230720,115500,56522390,10650,10650,10650,10650,0
|
|
20230720,115400,56522390,10650,10650,10650,10650,0
|
|
20230720,115300,56522390,10650,10650,10650,10650,1
|
|
20230720,115200,56511740,10640,10640,10640,10640,0
|
|
20230720,115100,56511740,10640,10640,10640,10640,0
|
|
20230720,115000,56511740,10640,10650,10650,10640,291
|
|
20230720,114900,53412690,10650,10650,10650,10650,0
|
|
20230720,114800,53412690,10650,10650,10650,10650,0
|
|
20230720,114700,53412690,10650,10650,10650,10650,31
|
|
20230720,114600,53082540,10650,10650,10650,10650,20
|
|
20230720,114500,52869540,10650,10650,10650,10650,0
|
|
20230720,114400,52869540,10650,10650,10650,10650,0
|
|
20230720,114300,52869540,10650,10650,10650,10650,0
|
|
20230720,114200,52869540,10650,10650,10650,10650,0
|
|
20230720,114100,52869540,10650,10650,10650,10650,0
|
|
20230720,114000,52869540,10650,10650,10650,10650,0
|
|
20230720,113900,52869540,10650,10650,10650,10650,7
|
|
20230720,113800,52794990,10650,10650,10650,10650,0
|
|
20230720,113700,52794990,10650,10650,10650,10650,0
|
|
20230720,113600,52794990,10650,10660,10660,10650,230
|
|
20230720,113500,50345480,10660,10660,10660,10660,0
|
|
20230720,113400,50345480,10660,10660,10660,10660,1
|
|
20230720,113300,50334820,10670,10670,10670,10670,2
|
|
20230720,113200,50313480,10660,10660,10660,10660,0
|
|
20230720,113100,50313480,10660,10660,10660,10660,0
|
|
20230720,113000,50313480,10660,10660,10660,10660,0
|
|
20230720,112900,50313480,10660,10660,10660,10660,21
|
|
20230720,112800,50089620,10670,10670,10670,10670,0
|
|
20230720,112700,50089620,10670,10670,10670,10670,0
|
|
20230720,112600,50089620,10670,10670,10670,10670,2
|
|
20230720,112500,50068280,10660,10660,10660,10660,0
|
|
20230720,112400,50068280,10660,10660,10660,10660,0
|
|
20230720,112300,50068280,10660,10660,10660,10660,0
|
|
20230720,112200,50068280,10660,10660,10660,10660,226
|
|
20230720,112100,47659120,10670,10670,10670,10670,1
|
|
20230720,112000,47648450,10670,10670,10670,10670,0
|
|
20230720,111900,47648450,10670,10670,10670,10670,0
|
|
20230720,111800,47648450,10670,10670,10670,10670,0
|
|
20230720,111700,47648450,10670,10670,10670,10670,1
|
|
20230720,111600,47637780,10670,10670,10670,10670,0
|
|
20230720,111500,47637780,10670,10670,10670,10670,0
|
|
20230720,111400,47637780,10670,10670,10670,10670,0
|
|
20230720,111300,47637780,10670,10670,10670,10670,0
|
|
20230720,111200,47637780,10670,10670,10670,10670,1
|
|
20230720,111100,47627110,10670,10670,10670,10670,0
|
|
20230720,111000,47627110,10670,10670,10670,10670,0
|
|
20230720,110900,47627110,10670,10670,10670,10670,0
|
|
20230720,110800,47627110,10670,10670,10670,10670,0
|
|
20230720,110700,47627110,10670,10670,10670,10670,0
|
|
20230720,110600,47627110,10670,10670,10670,10670,0
|
|
20230720,110500,47627110,10670,10670,10670,10670,1
|
|
20230720,110400,47616440,10670,10670,10670,10670,160
|
|
20230720,110300,45909240,10660,10660,10660,10660,1
|
|
20230720,110200,45898580,10660,10660,10660,10660,40
|
|
20230720,110100,45472180,10660,10660,10660,10660,2
|
|
20230720,110000,45450860,10640,10640,10640,10640,21
|
|
20230720,105900,45227420,10640,10640,10640,10640,0
|
|
20230720,105800,45227420,10640,10640,10640,10640,1
|
|
20230720,105700,45216780,10660,10660,10660,10660,1
|
|
20230720,105600,45206120,10630,10630,10630,10630,0
|
|
20230720,105500,45206120,10630,10650,10650,10630,100
|
|
20230720,105400,44141780,10660,10660,10660,10660,19
|
|
20230720,105300,43939240,10670,10670,10670,10670,6
|
|
20230720,105200,43875220,10670,10670,10670,10670,2
|
|
20230720,105100,43853880,10670,10670,10670,10670,0
|
|
20230720,105000,43853880,10670,10670,10670,10670,0
|
|
20230720,104900,43853880,10670,10670,10670,10670,0
|
|
20230720,104800,43853880,10670,10670,10670,10670,0
|
|
20230720,104700,43853880,10670,10670,10670,10670,4
|
|
20230720,104600,43811200,10670,10670,10670,10670,0
|
|
20230720,104500,43811200,10670,10670,10670,10670,0
|
|
20230720,104400,43811200,10670,10670,10670,10670,0
|
|
20230720,104300,43811200,10670,10670,10670,10670,1
|
|
20230720,104200,43800530,10660,10660,10660,10660,0
|
|
20230720,104100,43800530,10660,10660,10660,10660,0
|
|
20230720,104000,43800530,10660,10660,10660,10660,0
|
|
20230720,103900,43800530,10660,10660,10660,10660,0
|
|
20230720,103800,43800530,10660,10660,10660,10660,0
|
|
20230720,103700,43800530,10660,10660,10660,10660,0
|
|
20230720,103600,43800530,10660,10660,10660,10660,0
|
|
20230720,103500,43800530,10660,10660,10660,10660,124
|
|
20230720,103400,42478690,10680,10680,10680,10680,0
|
|
20230720,103300,42478690,10680,10680,10680,10680,1
|
|
20230720,103200,42468010,10660,10660,10660,10660,1
|
|
20230720,103100,42457350,10680,10680,10680,10680,0
|
|
20230720,103000,42457350,10680,10680,10680,10680,0
|
|
20230720,102900,42457350,10680,10680,10680,10680,0
|
|
20230720,102800,42457350,10680,10680,10680,10680,0
|
|
20230720,102700,42457350,10680,10680,10680,10680,20
|
|
20230720,102600,42243750,10680,10680,10680,10680,6
|
|
20230720,102500,42179670,10680,10680,10680,10680,0
|
|
20230720,102400,42179670,10680,10680,10680,10680,0
|
|
20230720,102300,42179670,10680,10680,10680,10680,0
|
|
20230720,102200,42179670,10680,10680,10680,10680,5
|
|
20230720,102100,42126270,10680,10680,10680,10680,0
|
|
20230720,102000,42126270,10680,10680,10680,10680,19
|
|
20230720,101900,41923350,10620,10620,10620,10620,1
|
|
20230720,101800,41912730,10620,10620,10620,10620,11
|
|
20230720,101700,41795910,10610,10610,10610,10610,0
|
|
20230720,101600,41795910,10610,10610,10610,10610,0
|
|
20230720,101500,41795910,10610,10610,10610,10610,0
|
|
20230720,101400,41795910,10610,10610,10610,10610,0
|
|
20230720,101300,41795910,10610,10610,10610,10610,0
|
|
20230720,101200,41795910,10610,10610,10610,10610,0
|
|
20230720,101100,41795910,10610,10610,10610,10610,0
|
|
20230720,101000,41795910,10610,10610,10610,10610,0
|
|
20230720,100900,41795910,10610,10610,10610,10610,0
|
|
20230720,100800,41795910,10610,10610,10610,10610,0
|
|
20230720,100700,41795910,10610,10610,10610,10610,0
|
|
20230720,100600,41795910,10610,10610,10610,10610,0
|
|
20230720,100500,41795910,10610,10610,10610,10610,0
|
|
20230720,100400,41795910,10610,10620,10620,10610,227
|
|
20230720,100300,39386880,10610,10610,10610,10610,61
|
|
20230720,100200,38739670,10610,10610,10610,10610,0
|
|
20230720,100100,38739670,10610,10630,10630,10610,22
|
|
20230720,100000,38506210,10610,10610,10610,10610,0
|
|
20230720,095900,38506210,10610,10620,10620,10610,20
|
|
20230720,095800,38293950,10620,10620,10620,10620,100
|
|
20230720,095700,37231950,10680,10680,10680,10680,1
|
|
20230720,095600,37221270,10680,10680,10680,10680,0
|
|
20230720,095500,37221270,10680,10680,10680,10680,0
|
|
20230720,095400,37221270,10680,10680,10680,10680,4
|
|
20230720,095300,37178550,10630,10640,10640,10630,392
|
|
20230720,095200,33011190,10650,10650,10650,10650,120
|
|
20230720,095100,31733190,10640,10640,10640,10640,0
|
|
20230720,095000,31733190,10640,10640,10640,10640,0
|
|
20230720,094900,31733190,10640,10640,10640,10640,0
|
|
20230720,094800,31733190,10640,10670,10670,10640,177
|
|
20230720,094700,29849050,10680,10680,10680,10680,0
|
|
20230720,094600,29849050,10680,10680,10680,10680,5
|
|
20230720,094500,29795650,10680,10680,10680,10680,1
|
|
20230720,094400,29784970,10680,10680,10680,10680,0
|
|
20230720,094300,29784970,10680,10680,10680,10680,10
|
|
20230720,094200,29678170,10680,10680,10680,10680,5
|
|
20230720,094100,29624770,10680,10680,10680,10680,0
|
|
20230720,094000,29624770,10680,10680,10680,10680,0
|
|
20230720,093900,29624770,10680,10680,10680,10680,140
|
|
20230720,093800,28129570,10680,10680,10680,10680,20
|
|
20230720,093700,27915970,10680,10680,10680,10680,3
|
|
20230720,093600,27883930,10680,10680,10680,10680,1
|
|
20230720,093500,27873250,10680,10680,10680,10680,1
|
|
20230720,093400,27862570,10680,10680,10680,10680,104
|
|
20230720,093300,26751850,10670,10670,10670,10670,5
|
|
20230720,093200,26698500,10680,10680,10680,10680,0
|
|
20230720,093100,26698500,10680,10680,10680,10680,1
|
|
20230720,093000,26687820,10670,10670,10670,10670,1
|
|
20230720,092900,26677150,10680,10680,10680,10680,20
|
|
20230720,092800,26463550,10680,10680,10680,10680,0
|
|
20230720,092700,26463550,10680,10680,10680,10680,0
|
|
20230720,092600,26463550,10680,10680,10680,10680,0
|
|
20230720,092500,26463550,10680,10680,10680,10680,0
|
|
20230720,092400,26463550,10680,10680,10680,10680,0
|
|
20230720,092300,26463550,10680,10680,10680,10680,0
|
|
20230720,092200,26463550,10680,10680,10680,10680,0
|
|
20230720,092100,26463550,10680,10680,10680,10680,0
|
|
20230720,092000,26463550,10680,10680,10680,10680,0
|
|
20230720,091900,26463550,10680,10680,10680,10680,1
|
|
20230720,091800,26452870,10630,10630,10630,10630,0
|
|
20230720,091700,26452870,10630,10630,10630,10630,0
|
|
20230720,091600,26452870,10630,10640,10640,10630,30
|
|
20230720,091500,26133770,10630,10630,10630,10630,0
|
|
20230720,091400,26133770,10630,10630,10630,10630,0
|
|
20230720,091300,26133770,10630,10630,10630,10630,0
|
|
20230720,091200,26133770,10630,10630,10630,10630,0
|
|
20230720,091100,26133770,10630,10680,10680,10630,109
|
|
20230720,091000,24973060,10680,10680,10680,10680,1
|
|
20230720,090900,24962380,10650,10670,10670,10650,300
|
|
20230720,090800,21766040,10690,10690,10690,10690,0
|
|
20230720,090700,21766040,10690,10690,10690,10690,0
|
|
20230720,090600,21766040,10690,10690,10690,10690,0
|
|
20230720,090500,21766040,10690,10690,10690,10690,0
|
|
20230720,090400,21766040,10690,10700,10700,10690,1976
|
|
20230720,090300,642590,10700,10700,10700,10700,0
|
|
20230720,090200,642590,10700,10700,10700,10700,0
|
|
20230720,090100,642590,10700,10700,10700,10700,0
|
|
20230720,090000,642590,10700,10710,10710,10700,59
|