585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,184200,203060510,16490,16490,16490,16490,1031
|
|
20230605,184100,203060510,16490,16490,16490,16490,0
|
|
20230605,184000,203060510,16490,16490,16490,16490,0
|
|
20230605,183900,203060510,16490,16490,16490,16490,0
|
|
20230605,183800,203060510,16490,16490,16490,16490,0
|
|
20230605,183700,203060510,16490,16490,16490,16490,0
|
|
20230605,183600,203060510,16490,16490,16490,16490,0
|
|
20230605,183500,203060510,16490,16490,16490,16490,0
|
|
20230605,183400,203060510,16490,16490,16490,16490,0
|
|
20230605,183300,203060510,16490,16490,16490,16490,0
|
|
20230605,183200,203060510,16490,16490,16490,16490,0
|
|
20230605,183100,203060510,16490,16490,16490,16490,0
|
|
20230605,183000,203060510,16490,16490,16490,16490,0
|
|
20230605,182900,203060510,16490,16490,16490,16490,0
|
|
20230605,182800,203060510,16490,16490,16490,16490,0
|
|
20230605,182700,203060510,16490,16490,16490,16490,0
|
|
20230605,182600,203060510,16490,16490,16490,16490,0
|
|
20230605,182500,203060510,16490,16490,16490,16490,0
|
|
20230605,182400,203060510,16490,16490,16490,16490,0
|
|
20230605,182300,203060510,16490,16490,16490,16490,0
|
|
20230605,182200,203060510,16490,16490,16490,16490,0
|
|
20230605,182100,203060510,16490,16490,16490,16490,0
|
|
20230605,182000,203060510,16490,16490,16490,16490,0
|
|
20230605,181900,203060510,16490,16490,16490,16490,0
|
|
20230605,181800,203060510,16490,16490,16490,16490,0
|
|
20230605,181700,203060510,16490,16490,16490,16490,0
|
|
20230605,181600,203060510,16490,16490,16490,16490,0
|
|
20230605,181500,203060510,16490,16490,16490,16490,0
|
|
20230605,181400,203060510,16490,16490,16490,16490,0
|
|
20230605,181300,203060510,16490,16490,16490,16490,0
|
|
20230605,181200,203060510,16490,16490,16490,16490,1031
|
|
20230605,181100,203060510,16490,16490,16490,16490,0
|
|
20230605,181000,203060510,16490,16490,16490,16490,0
|
|
20230605,180900,203060510,16490,16490,16490,16490,0
|
|
20230605,180800,203060510,16490,16490,16490,16490,0
|
|
20230605,180700,203060510,16490,16490,16490,16490,0
|
|
20230605,180600,203060510,16490,16490,16490,16490,0
|
|
20230605,180500,203060510,16490,16490,16490,16490,0
|
|
20230605,180400,203060510,16490,16490,16490,16490,0
|
|
20230605,180300,203060510,16490,16490,16490,16490,0
|
|
20230605,180200,203060510,16490,16490,16490,16490,0
|
|
20230605,180100,203060510,16490,16490,16490,16490,0
|
|
20230605,180000,203060510,16490,16490,16490,16490,0
|
|
20230605,175900,203060510,16490,16490,16490,16490,0
|
|
20230605,175800,203060510,16490,16490,16490,16490,0
|
|
20230605,175700,203060510,16490,16490,16490,16490,0
|
|
20230605,175600,203060510,16490,16490,16490,16490,0
|
|
20230605,175500,203060510,16490,16490,16490,16490,0
|
|
20230605,175400,203060510,16490,16490,16490,16490,0
|
|
20230605,175300,203060510,16490,16490,16490,16490,0
|
|
20230605,175200,203060510,16490,16490,16490,16490,0
|
|
20230605,175100,203060510,16490,16490,16490,16490,0
|
|
20230605,175000,203060510,16490,16490,16490,16490,0
|
|
20230605,174900,203060510,16490,16490,16490,16490,0
|
|
20230605,174800,203060510,16490,16490,16490,16490,0
|
|
20230605,174700,203060510,16490,16490,16490,16490,0
|
|
20230605,174600,203060510,16490,16490,16490,16490,0
|
|
20230605,174500,203060510,16490,16490,16490,16490,0
|
|
20230605,174400,203060510,16490,16490,16490,16490,0
|
|
20230605,174300,203060510,16490,16490,16490,16490,0
|
|
20230605,174200,203060510,16490,16490,16490,16490,1031
|
|
20230605,174100,203060510,16490,16490,16490,16490,0
|
|
20230605,174000,203060510,16490,16490,16490,16490,0
|
|
20230605,173900,203060510,16490,16490,16490,16490,0
|
|
20230605,173800,203060510,16490,16490,16490,16490,0
|
|
20230605,173700,203060510,16490,16490,16490,16490,0
|
|
20230605,173600,203060510,16490,16490,16490,16490,0
|
|
20230605,173500,203060510,16490,16490,16490,16490,0
|
|
20230605,173400,203060510,16490,16490,16490,16490,0
|
|
20230605,173300,203060510,16490,16490,16490,16490,0
|
|
20230605,173200,203060510,16490,16490,16490,16490,0
|
|
20230605,173100,203060510,16490,16490,16490,16490,0
|
|
20230605,173000,203060510,16490,16490,16490,16490,0
|
|
20230605,172900,203060510,16490,16490,16490,16490,0
|
|
20230605,172800,203060510,16490,16490,16490,16490,0
|
|
20230605,172700,203060510,16490,16490,16490,16490,0
|
|
20230605,172600,203060510,16490,16490,16490,16490,0
|
|
20230605,172500,203060510,16490,16490,16490,16490,0
|
|
20230605,172400,203060510,16490,16490,16490,16490,0
|
|
20230605,172300,203060510,16490,16490,16490,16490,0
|
|
20230605,172200,203060510,16490,16490,16490,16490,0
|
|
20230605,172100,203060510,16490,16490,16490,16490,0
|
|
20230605,172000,203060510,16490,16490,16490,16490,0
|
|
20230605,171900,203060510,16490,16490,16490,16490,0
|
|
20230605,171800,203060510,16490,16490,16490,16490,0
|
|
20230605,171700,203060510,16490,16490,16490,16490,0
|
|
20230605,171600,203060510,16490,16490,16490,16490,0
|
|
20230605,171500,203060510,16490,16490,16490,16490,0
|
|
20230605,171400,203060510,16490,16490,16490,16490,0
|
|
20230605,171300,203060510,16490,16490,16490,16490,0
|
|
20230605,171200,203060510,16490,16490,16490,16490,1031
|
|
20230605,171100,203060510,16490,16490,16490,16490,0
|
|
20230605,171000,203060510,16490,16490,16490,16490,0
|
|
20230605,170900,203060510,16490,16490,16490,16490,0
|
|
20230605,170800,203060510,16490,16490,16490,16490,0
|
|
20230605,170700,203060510,16490,16490,16490,16490,0
|
|
20230605,170600,203060510,16490,16490,16490,16490,0
|
|
20230605,170500,203060510,16490,16490,16490,16490,0
|
|
20230605,170400,203060510,16490,16490,16490,16490,0
|
|
20230605,170300,203060510,16490,16490,16490,16490,0
|
|
20230605,170200,203060510,16490,16490,16490,16490,0
|
|
20230605,170100,203060510,16490,16490,16490,16490,0
|
|
20230605,170000,203060510,16490,16490,16490,16490,0
|
|
20230605,165900,203060510,16490,16490,16490,16490,0
|
|
20230605,165800,203060510,16490,16490,16490,16490,0
|
|
20230605,165700,203060510,16490,16490,16490,16490,0
|
|
20230605,165600,203060510,16490,16490,16490,16490,0
|
|
20230605,165500,203060510,16490,16490,16490,16490,0
|
|
20230605,165400,203060510,16490,16490,16490,16490,0
|
|
20230605,165300,203060510,16490,16490,16490,16490,0
|
|
20230605,165200,203060510,16490,16490,16490,16490,0
|
|
20230605,165100,203060510,16490,16490,16490,16490,0
|
|
20230605,165000,203060510,16490,16490,16490,16490,0
|
|
20230605,164900,203060510,16490,16490,16490,16490,0
|
|
20230605,164800,203060510,16490,16490,16490,16490,0
|
|
20230605,164700,203060510,16490,16490,16490,16490,0
|
|
20230605,164600,203060510,16490,16490,16490,16490,0
|
|
20230605,164500,203060510,16490,16490,16490,16490,0
|
|
20230605,164400,203060510,16490,16490,16490,16490,0
|
|
20230605,164300,203060510,16490,16490,16490,16490,0
|
|
20230605,164200,203060510,16490,16490,16490,16490,1031
|
|
20230605,164100,203060510,16490,16490,16490,16490,0
|
|
20230605,164000,203060510,16490,16490,16490,16490,0
|
|
20230605,163900,203060510,16490,16490,16490,16490,0
|
|
20230605,163800,203060510,16490,16490,16490,16490,0
|
|
20230605,163700,203060510,16490,16490,16490,16490,0
|
|
20230605,163600,203060510,16490,16490,16490,16490,0
|
|
20230605,163500,203060510,16490,16490,16490,16490,0
|
|
20230605,163400,203060510,16490,16490,16490,16490,0
|
|
20230605,163300,203060510,16490,16490,16490,16490,0
|
|
20230605,163200,203060510,16490,16490,16490,16490,0
|
|
20230605,163100,203060510,16490,16490,16490,16490,0
|
|
20230605,163000,203060510,16490,16490,16490,16490,0
|
|
20230605,162900,203060510,16490,16490,16490,16490,0
|
|
20230605,162800,203060510,16490,16490,16490,16490,0
|
|
20230605,162700,203060510,16490,16490,16490,16490,0
|
|
20230605,162600,203060510,16490,16490,16490,16490,0
|
|
20230605,162500,203060510,16490,16490,16490,16490,0
|
|
20230605,162400,203060510,16490,16490,16490,16490,0
|
|
20230605,162300,203060510,16490,16490,16490,16490,0
|
|
20230605,162200,203060510,16490,16490,16490,16490,0
|
|
20230605,162100,203060510,16490,16490,16490,16490,0
|
|
20230605,162000,203060510,16490,16490,16490,16490,0
|
|
20230605,161900,203060510,16490,16490,16490,16490,0
|
|
20230605,161800,203060510,16490,16490,16490,16490,0
|
|
20230605,161700,203060510,16490,16490,16490,16490,0
|
|
20230605,161600,203060510,16490,16490,16490,16490,0
|
|
20230605,161500,203060510,16490,16490,16490,16490,0
|
|
20230605,161400,203060510,16490,16490,16490,16490,0
|
|
20230605,161300,203060510,16490,16490,16490,16490,0
|
|
20230605,161200,203060510,16490,16490,16490,16490,1031
|
|
20230605,161100,203060510,16490,16490,16490,16490,0
|
|
20230605,161000,203060510,16490,16490,16490,16490,0
|
|
20230605,160900,203060510,16490,16490,16490,16490,0
|
|
20230605,160800,203060510,16490,16490,16490,16490,0
|
|
20230605,160700,203060510,16490,16490,16490,16490,0
|
|
20230605,160600,203060510,16490,16490,16490,16490,0
|
|
20230605,160500,203060510,16490,16490,16490,16490,0
|
|
20230605,160400,203060510,16490,16490,16490,16490,0
|
|
20230605,160300,203060510,16490,16490,16490,16490,0
|
|
20230605,160200,203060510,16490,16490,16490,16490,0
|
|
20230605,160100,203060510,16490,16490,16490,16490,0
|
|
20230605,160000,203060510,16490,16490,16490,16490,0
|
|
20230605,155900,203060510,16490,16490,16490,16490,0
|
|
20230605,155800,203060510,16490,16490,16490,16490,0
|
|
20230605,155700,203060510,16490,16490,16490,16490,0
|
|
20230605,155600,203060510,16490,16490,16490,16490,0
|
|
20230605,155500,203060510,16490,16490,16490,16490,0
|
|
20230605,155400,203060510,16490,16490,16490,16490,0
|
|
20230605,155300,203060510,16490,16490,16490,16490,0
|
|
20230605,155200,203060510,16490,16490,16490,16490,0
|
|
20230605,155100,203060510,16490,16490,16490,16490,0
|
|
20230605,155000,203060510,16490,16490,16490,16490,0
|
|
20230605,154900,203060510,16490,16490,16490,16490,0
|
|
20230605,154800,203060510,16490,16490,16490,16490,0
|
|
20230605,154700,203060510,16490,16490,16490,16490,0
|
|
20230605,154600,203060510,16490,16490,16490,16490,0
|
|
20230605,154500,203060510,16490,16490,16490,16490,0
|
|
20230605,154400,203060510,16490,16490,16490,16490,0
|
|
20230605,154300,203060510,16490,16490,16490,16490,0
|
|
20230605,154200,203060510,16490,16490,16490,16490,1031
|
|
20230605,154100,203060510,16490,16490,16490,16490,0
|
|
20230605,154000,203060510,16490,16490,16490,16490,0
|
|
20230605,153900,203060510,16490,16490,16490,16490,0
|
|
20230605,153800,203060510,16490,16490,16490,16490,0
|
|
20230605,153700,203060510,16490,16490,16490,16490,0
|
|
20230605,153600,203060510,16490,16490,16490,16490,0
|
|
20230605,153500,203060510,16490,16490,16490,16490,0
|
|
20230605,153400,203060510,16490,16490,16490,16490,0
|
|
20230605,153300,203060510,16490,16490,16490,16490,0
|
|
20230605,153200,203060510,16490,16490,16490,16490,0
|
|
20230605,153100,203060510,16490,16490,16490,16490,0
|
|
20230605,153000,203060510,16490,16490,16490,16490,1031
|
|
20230605,152900,186059320,16500,16500,16500,16500,0
|
|
20230605,152800,186059320,16500,16500,16500,16500,0
|
|
20230605,152700,186059320,16500,16500,16500,16500,0
|
|
20230605,152600,186059320,16500,16500,16500,16500,0
|
|
20230605,152500,186059320,16500,16500,16500,16500,0
|
|
20230605,152400,186059320,16500,16500,16500,16500,0
|
|
20230605,152300,186059320,16500,16500,16500,16500,0
|
|
20230605,152200,186059320,16500,16500,16500,16500,0
|
|
20230605,152100,186059320,16500,16500,16500,16500,0
|
|
20230605,152000,186059320,16500,16500,16500,16500,0
|
|
20230605,151900,186059320,16500,16490,16500,16490,147
|
|
20230605,151800,183635230,16490,16490,16490,16490,46
|
|
20230605,151700,182876690,16490,16500,16500,16490,32
|
|
20230605,151600,182348740,16500,16500,16510,16500,34
|
|
20230605,151500,181787640,16500,16500,16510,16500,12
|
|
20230605,151400,181589620,16510,16510,16510,16510,213
|
|
20230605,151300,178072990,16510,16510,16510,16510,10
|
|
20230605,151200,177907890,16530,16530,16530,16530,20
|
|
20230605,151100,177577290,16530,16530,16530,16530,7
|
|
20230605,151000,177461580,16510,16510,16510,16510,2
|
|
20230605,150900,177428560,16530,16530,16530,16530,0
|
|
20230605,150800,177428560,16530,16520,16530,16520,31
|
|
20230605,150700,176916240,16510,16510,16510,16510,18
|
|
20230605,150600,176619060,16510,16510,16510,16510,0
|
|
20230605,150500,176619060,16510,16510,16510,16510,0
|
|
20230605,150400,176619060,16510,16510,16510,16510,8
|
|
20230605,150300,176486980,16510,16510,16510,16500,96
|
|
20230605,150200,174902440,16510,16510,16510,16510,3
|
|
20230605,150100,174852910,16520,16520,16520,16520,0
|
|
20230605,150000,174852910,16520,16520,16520,16520,1
|
|
20230605,145900,174836390,16520,16520,16520,16520,17
|
|
20230605,145800,174555550,16520,16520,16520,16520,1
|
|
20230605,145700,174539030,16520,16520,16520,16520,0
|
|
20230605,145600,174539030,16520,16520,16520,16520,41
|
|
20230605,145500,173861710,16530,16530,16530,16530,0
|
|
20230605,145400,173861710,16530,16530,16530,16530,0
|
|
20230605,145300,173861710,16530,16530,16530,16530,0
|
|
20230605,145200,173861710,16530,16530,16530,16530,0
|
|
20230605,145100,173861710,16530,16530,16530,16530,0
|
|
20230605,145000,173861710,16530,16530,16530,16530,0
|
|
20230605,144900,173861710,16530,16530,16530,16530,0
|
|
20230605,144800,173861710,16530,16530,16530,16530,0
|
|
20230605,144700,173861710,16530,16530,16530,16530,0
|
|
20230605,144600,173861710,16530,16530,16530,16530,0
|
|
20230605,144500,173861710,16530,16530,16530,16530,0
|
|
20230605,144400,173861710,16530,16530,16530,16530,0
|
|
20230605,144300,173861710,16530,16530,16530,16530,0
|
|
20230605,144200,173861710,16530,16530,16530,16530,7
|
|
20230605,144100,173746000,16520,16520,16520,16520,0
|
|
20230605,144000,173746000,16520,16520,16520,16520,0
|
|
20230605,143900,173746000,16520,16520,16520,16520,0
|
|
20230605,143800,173746000,16520,16520,16520,16520,0
|
|
20230605,143700,173746000,16520,16520,16520,16520,0
|
|
20230605,143600,173746000,16520,16520,16520,16520,0
|
|
20230605,143500,173746000,16520,16520,16520,16520,30
|
|
20230605,143400,173250400,16520,16520,16520,16520,0
|
|
20230605,143300,173250400,16520,16510,16520,16510,183
|
|
20230605,143200,170227960,16490,16490,16490,16490,14
|
|
20230605,143100,169997100,16500,16500,16500,16500,0
|
|
20230605,143000,169997100,16500,16500,16500,16500,0
|
|
20230605,142900,169997100,16500,16500,16500,16500,0
|
|
20230605,142800,169997100,16500,16500,16500,16500,0
|
|
20230605,142700,169997100,16500,16490,16500,16490,69
|
|
20230605,142600,168858610,16500,16500,16500,16500,0
|
|
20230605,142500,168858610,16500,16500,16500,16500,1
|
|
20230605,142400,168842110,16500,16500,16500,16500,0
|
|
20230605,142300,168842110,16500,16500,16500,16500,0
|
|
20230605,142200,168842110,16500,16500,16500,16500,0
|
|
20230605,142100,168842110,16500,16490,16500,16490,54
|
|
20230605,142000,167951190,16490,16510,16510,16490,20
|
|
20230605,141900,167621250,16520,16520,16520,16520,0
|
|
20230605,141800,167621250,16520,16520,16520,16520,0
|
|
20230605,141700,167621250,16520,16520,16520,16520,0
|
|
20230605,141600,167621250,16520,16520,16520,16520,0
|
|
20230605,141500,167621250,16520,16520,16520,16520,0
|
|
20230605,141400,167621250,16520,16520,16520,16520,0
|
|
20230605,141300,167621250,16520,16520,16520,16520,8
|
|
20230605,141200,167489090,16520,16520,16520,16520,0
|
|
20230605,141100,167489090,16520,16520,16520,16520,0
|
|
20230605,141000,167489090,16520,16520,16520,16520,1
|
|
20230605,140900,167472570,16520,16520,16520,16520,7
|
|
20230605,140800,167356930,16530,16530,16530,16530,3
|
|
20230605,140700,167307340,16520,16520,16520,16520,1
|
|
20230605,140600,167290820,16520,16520,16520,16520,75
|
|
20230605,140500,166051820,16520,16520,16520,16520,0
|
|
20230605,140400,166051820,16520,16520,16520,16520,0
|
|
20230605,140300,166051820,16520,16520,16520,16520,0
|
|
20230605,140200,166051820,16520,16530,16530,16520,3
|
|
20230605,140100,166002240,16520,16520,16520,16520,7
|
|
20230605,140000,165886600,16520,16520,16520,16520,0
|
|
20230605,135900,165886600,16520,16520,16520,16520,0
|
|
20230605,135800,165886600,16520,16520,16520,16520,8
|
|
20230605,135700,165754440,16530,16530,16530,16530,1
|
|
20230605,135600,165737910,16520,16520,16520,16520,0
|
|
20230605,135500,165737910,16520,16520,16520,16520,8
|
|
20230605,135400,165605750,16520,16520,16520,16520,1
|
|
20230605,135300,165589230,16530,16530,16530,16530,0
|
|
20230605,135200,165589230,16530,16530,16530,16530,8
|
|
20230605,135100,165456990,16520,16520,16520,16520,0
|
|
20230605,135000,165456990,16520,16520,16520,16520,0
|
|
20230605,134900,165456990,16520,16520,16520,16520,0
|
|
20230605,134800,165456990,16520,16520,16520,16520,49
|
|
20230605,134700,164647510,16530,16530,16530,16530,0
|
|
20230605,134600,164647510,16530,16530,16530,16530,0
|
|
20230605,134500,164647510,16530,16530,16530,16530,0
|
|
20230605,134400,164647510,16530,16530,16530,16530,183
|
|
20230605,134300,161622520,16510,16520,16520,16510,42
|
|
20230605,134200,160928840,16510,16510,16510,16510,0
|
|
20230605,134100,160928840,16510,16510,16510,16510,0
|
|
20230605,134000,160928840,16510,16510,16510,16510,0
|
|
20230605,133900,160928840,16510,16510,16510,16510,38
|
|
20230605,133800,160301460,16530,16530,16530,16530,1
|
|
20230605,133700,160284930,16520,16520,16520,16520,1
|
|
20230605,133600,160268410,16530,16530,16530,16530,0
|
|
20230605,133500,160268410,16530,16530,16530,16530,2
|
|
20230605,133400,160235350,16530,16530,16530,16530,18
|
|
20230605,133300,159937810,16530,16530,16530,16530,0
|
|
20230605,133200,159937810,16530,16530,16530,16530,0
|
|
20230605,133100,159937810,16530,16530,16530,16530,131
|
|
20230605,133000,157772380,16520,16520,16520,16520,3
|
|
20230605,132900,157722820,16530,16530,16530,16530,0
|
|
20230605,132800,157722820,16530,16530,16530,16530,0
|
|
20230605,132700,157722820,16530,16530,16530,16530,0
|
|
20230605,132600,157722820,16530,16530,16530,16530,21
|
|
20230605,132500,157375690,16530,16530,16530,16530,0
|
|
20230605,132400,157375690,16530,16530,16530,16530,30
|
|
20230605,132300,156879790,16530,16530,16530,16530,0
|
|
20230605,132200,156879790,16530,16530,16530,16530,5
|
|
20230605,132100,156797140,16530,16530,16530,16530,86
|
|
20230605,132000,155375560,16520,16520,16520,16520,0
|
|
20230605,131900,155375560,16520,16520,16520,16520,0
|
|
20230605,131800,155375560,16520,16520,16520,16520,25
|
|
20230605,131700,154962560,16530,16530,16530,16530,0
|
|
20230605,131600,154962560,16530,16530,16530,16530,0
|
|
20230605,131500,154962560,16530,16530,16530,16530,4
|
|
20230605,131400,154896440,16510,16510,16510,16510,0
|
|
20230605,131300,154896440,16510,16510,16510,16510,0
|
|
20230605,131200,154896440,16510,16510,16510,16510,0
|
|
20230605,131100,154896440,16510,16510,16510,16510,1
|
|
20230605,131000,154879930,16520,16520,16520,16520,0
|
|
20230605,130900,154879930,16520,16520,16520,16520,37
|
|
20230605,130800,154268690,16510,16510,16510,16510,0
|
|
20230605,130700,154268690,16510,16510,16510,16510,0
|
|
20230605,130600,154268690,16510,16510,16510,16510,0
|
|
20230605,130500,154268690,16510,16510,16510,16510,48
|
|
20230605,130400,153476210,16500,16500,16500,16500,29
|
|
20230605,130300,152997710,16490,16490,16490,16490,3
|
|
20230605,130200,152948240,16490,16490,16490,16490,0
|
|
20230605,130100,152948240,16490,16490,16490,16490,0
|
|
20230605,130000,152948240,16490,16490,16490,16490,8
|
|
20230605,125900,152816320,16490,16490,16490,16490,0
|
|
20230605,125800,152816320,16490,16490,16490,16490,8
|
|
20230605,125700,152684400,16490,16490,16490,16490,0
|
|
20230605,125600,152684400,16490,16490,16490,16490,7
|
|
20230605,125500,152568970,16490,16490,16490,16490,7
|
|
20230605,125400,152453540,16490,16490,16490,16490,0
|
|
20230605,125300,152453540,16490,16490,16490,16490,8
|
|
20230605,125200,152321620,16490,16490,16490,16490,0
|
|
20230605,125100,152321620,16490,16500,16500,16490,36
|
|
20230605,125000,151727830,16490,16490,16490,16490,7
|
|
20230605,124900,151612400,16490,16490,16490,16490,0
|
|
20230605,124800,151612400,16490,16490,16490,16490,8
|
|
20230605,124700,151480480,16490,16490,16490,16490,0
|
|
20230605,124600,151480480,16490,16490,16490,16490,7
|
|
20230605,124500,151365050,16490,16490,16490,16490,7
|
|
20230605,124400,151249620,16490,16490,16490,16490,0
|
|
20230605,124300,151249620,16490,16490,16490,16490,7
|
|
20230605,124200,151134190,16490,16490,16490,16490,0
|
|
20230605,124100,151134190,16490,16490,16490,16490,8
|
|
20230605,124000,151002270,16490,16490,16490,16490,7
|
|
20230605,123900,150886840,16490,16490,16490,16490,0
|
|
20230605,123800,150886840,16490,16490,16490,16490,7
|
|
20230605,123700,150771410,16500,16500,16500,16500,0
|
|
20230605,123600,150771410,16500,16500,16500,16500,1
|
|
20230605,123500,150754910,16520,16520,16520,16520,0
|
|
20230605,123400,150754910,16520,16520,16520,16520,0
|
|
20230605,123300,150754910,16520,16520,16520,16520,0
|
|
20230605,123200,150754910,16520,16520,16520,16520,13
|
|
20230605,123100,150540150,16520,16520,16520,16520,0
|
|
20230605,123000,150540150,16520,16520,16520,16520,9
|
|
20230605,122900,150391470,16520,16500,16520,16500,226
|
|
20230605,122800,146662400,16490,16490,16490,16490,7
|
|
20230605,122700,146546970,16490,16490,16490,16490,0
|
|
20230605,122600,146546970,16490,16490,16490,16490,8
|
|
20230605,122500,146415050,16500,16500,16500,16500,14
|
|
20230605,122400,146184050,16500,16500,16500,16500,0
|
|
20230605,122300,146184050,16500,16500,16500,16500,7
|
|
20230605,122200,146068550,16510,16510,16510,16510,2
|
|
20230605,122100,146035530,16510,16510,16510,16510,0
|
|
20230605,122000,146035530,16510,16510,16510,16510,7
|
|
20230605,121900,145919960,16510,16510,16510,16510,26
|
|
20230605,121800,145490700,16500,16500,16500,16500,9
|
|
20230605,121700,145342200,16510,16500,16510,16500,8
|
|
20230605,121600,145210190,16500,16500,16500,16500,0
|
|
20230605,121500,145210190,16500,16500,16500,16500,8
|
|
20230605,121400,145078190,16510,16510,16510,16510,1
|
|
20230605,121300,145061680,16530,16530,16530,16530,0
|
|
20230605,121200,145061680,16530,16530,16530,16530,0
|
|
20230605,121100,145061680,16530,16530,16530,16530,0
|
|
20230605,121000,145061680,16530,16530,16530,16530,78
|
|
20230605,120900,143772340,16530,16530,16530,16530,0
|
|
20230605,120800,143772340,16530,16530,16530,16530,7
|
|
20230605,120700,143656630,16530,16530,16530,16530,7
|
|
20230605,120600,143540920,16540,16540,16540,16540,0
|
|
20230605,120500,143540920,16540,16530,16540,16530,9
|
|
20230605,120400,143392140,16530,16530,16530,16530,0
|
|
20230605,120300,143392140,16530,16530,16530,16530,10
|
|
20230605,120200,143226840,16530,16530,16530,16530,12
|
|
20230605,120100,143028480,16530,16530,16530,16530,193
|
|
20230605,120000,139838190,16530,16530,16530,16530,13
|
|
20230605,115900,139623300,16530,16530,16530,16530,8
|
|
20230605,115800,139491060,16530,16500,16530,16500,214
|
|
20230605,115700,135953970,16490,16490,16490,16490,7
|
|
20230605,115600,135838540,16490,16490,16490,16490,0
|
|
20230605,115500,135838540,16490,16490,16490,16490,8
|
|
20230605,115400,135706620,16490,16490,16490,16490,0
|
|
20230605,115300,135706620,16490,16500,16500,16490,14
|
|
20230605,115200,135475690,16500,16500,16500,16500,7
|
|
20230605,115100,135360190,16510,16510,16510,16510,0
|
|
20230605,115000,135360190,16510,16510,16510,16510,5
|
|
20230605,114900,135277640,16510,16510,16510,16510,0
|
|
20230605,114800,135277640,16510,16510,16510,16510,8
|
|
20230605,114700,135145560,16510,16510,16510,16510,7
|
|
20230605,114600,135029990,16530,16530,16530,16530,0
|
|
20230605,114500,135029990,16530,16530,16530,16530,0
|
|
20230605,114400,135029990,16530,16530,16530,16530,0
|
|
20230605,114300,135029990,16530,16530,16530,16530,0
|
|
20230605,114200,135029990,16530,16490,16530,16490,18
|
|
20230605,114100,134732690,16530,16530,16530,16530,0
|
|
20230605,114000,134732690,16530,16530,16530,16530,12
|
|
20230605,113900,134534330,16530,16530,16530,16530,12
|
|
20230605,113800,134335970,16530,16530,16530,16530,0
|
|
20230605,113700,134335970,16530,16530,16530,16530,32
|
|
20230605,113600,133807010,16530,16530,16530,16530,0
|
|
20230605,113500,133807010,16530,16530,16530,16530,9
|
|
20230605,113400,133658240,16530,16530,16530,16530,8
|
|
20230605,113300,133526000,16530,16530,16530,16530,0
|
|
20230605,113200,133526000,16530,16530,16530,16530,115
|
|
20230605,113100,131625050,16530,16550,16550,16530,15
|
|
20230605,113000,131376900,16540,16540,16540,16540,0
|
|
20230605,112900,131376900,16540,16540,16540,16540,1
|
|
20230605,112800,131360360,16540,16530,16540,16530,126
|
|
20230605,112700,129276800,16520,16510,16520,16510,85
|
|
20230605,112600,127873360,16490,16490,16490,16490,12
|
|
20230605,112500,127675480,16480,16480,16480,16480,2
|
|
20230605,112400,127642520,16490,16490,16490,16490,0
|
|
20230605,112300,127642520,16490,16490,16490,16490,0
|
|
20230605,112200,127642520,16490,16490,16490,16490,0
|
|
20230605,112100,127642520,16490,16490,16490,16490,0
|
|
20230605,112000,127642520,16490,16480,16490,16470,15
|
|
20230605,111900,127395320,16470,16470,16470,16470,2
|
|
20230605,111800,127362380,16470,16470,16470,16470,4
|
|
20230605,111700,127296500,16470,16470,16470,16470,3
|
|
20230605,111600,127247090,16470,16470,16470,16470,2
|
|
20230605,111500,127214150,16470,16470,16470,16470,0
|
|
20230605,111400,127214150,16470,16470,16470,16470,3
|
|
20230605,111300,127164740,16470,16470,16470,16470,0
|
|
20230605,111200,127164740,16470,16470,16470,16470,4
|
|
20230605,111100,127098860,16470,16470,16470,16470,0
|
|
20230605,111000,127098860,16470,16470,16470,16470,3
|
|
20230605,110900,127049450,16470,16480,16480,16470,16
|
|
20230605,110800,126785910,16480,16480,16480,16480,1
|
|
20230605,110700,126769430,16490,16490,16490,16490,0
|
|
20230605,110600,126769430,16490,16490,16490,16490,0
|
|
20230605,110500,126769430,16490,16490,16490,16490,0
|
|
20230605,110400,126769430,16490,16490,16490,16490,1
|
|
20230605,110300,126752940,16500,16500,16500,16500,0
|
|
20230605,110200,126752940,16500,16500,16500,16500,23
|
|
20230605,110100,126373440,16500,16500,16500,16500,0
|
|
20230605,110000,126373440,16500,16500,16500,16500,3
|
|
20230605,105900,126323940,16500,16500,16500,16500,0
|
|
20230605,105800,126323940,16500,16500,16500,16500,0
|
|
20230605,105700,126323940,16500,16500,16500,16500,3
|
|
20230605,105600,126274440,16500,16500,16500,16500,0
|
|
20230605,105500,126274440,16500,16500,16500,16500,3
|
|
20230605,105400,126224940,16500,16500,16500,16500,0
|
|
20230605,105300,126224940,16500,16500,16500,16500,0
|
|
20230605,105200,126224940,16500,16500,16500,16500,1
|
|
20230605,105100,126208440,16500,16500,16500,16500,0
|
|
20230605,105000,126208440,16500,16500,16500,16500,6
|
|
20230605,104900,126109440,16510,16510,16510,16510,0
|
|
20230605,104800,126109440,16510,16510,16510,16510,0
|
|
20230605,104700,126109440,16510,16480,16510,16480,21
|
|
20230605,104600,125763000,16470,16470,16470,16470,0
|
|
20230605,104500,125763000,16470,16470,16470,16470,1
|
|
20230605,104400,125746530,16470,16470,16470,16470,0
|
|
20230605,104300,125746530,16470,16470,16470,16470,6
|
|
20230605,104200,125647710,16470,16470,16470,16470,0
|
|
20230605,104100,125647710,16470,16470,16470,16470,0
|
|
20230605,104000,125647710,16470,16470,16470,16470,0
|
|
20230605,103900,125647710,16470,16470,16470,16470,0
|
|
20230605,103800,125647710,16470,16470,16470,16470,7
|
|
20230605,103700,125532420,16470,16470,16470,16470,0
|
|
20230605,103600,125532420,16470,16470,16470,16470,0
|
|
20230605,103500,125532420,16470,16470,16470,16470,0
|
|
20230605,103400,125532420,16470,16470,16470,16470,7
|
|
20230605,103300,125417130,16470,16470,16470,16470,0
|
|
20230605,103200,125417130,16470,16470,16470,16470,0
|
|
20230605,103100,125417130,16470,16470,16470,16470,0
|
|
20230605,103000,125417130,16470,16470,16470,16470,1
|
|
20230605,102900,125400660,16470,16470,16470,16470,0
|
|
20230605,102800,125400660,16470,16470,16470,16470,36
|
|
20230605,102700,124807740,16470,16460,16470,16460,173
|
|
20230605,102600,121958440,16460,16460,16460,16460,38
|
|
20230605,102500,121332960,16460,16460,16460,16460,0
|
|
20230605,102400,121332960,16460,16460,16460,16460,0
|
|
20230605,102300,121332960,16460,16460,16460,16460,0
|
|
20230605,102200,121332960,16460,16460,16460,16460,8
|
|
20230605,102100,121201280,16460,16470,16470,16460,31
|
|
20230605,102000,120691010,16460,16460,16460,16460,2
|
|
20230605,101900,120658090,16460,16460,16460,16460,6
|
|
20230605,101800,120559330,16460,16460,16460,16460,0
|
|
20230605,101700,120559330,16460,16460,16460,16460,7
|
|
20230605,101600,120444110,16460,16460,16460,16460,0
|
|
20230605,101500,120444110,16460,16460,16460,16460,1
|
|
20230605,101400,120427650,16460,16460,16460,16460,0
|
|
20230605,101300,120427650,16460,16460,16460,16460,0
|
|
20230605,101200,120427650,16460,16460,16460,16460,3
|
|
20230605,101100,120378270,16460,16460,16460,16460,0
|
|
20230605,101000,120378270,16460,16470,16470,16460,4
|
|
20230605,100900,120312420,16460,16460,16460,16460,3
|
|
20230605,100800,120263040,16450,16500,16500,16450,100
|
|
20230605,100700,118617440,16500,16500,16500,16500,5
|
|
20230605,100600,118534940,16500,16500,16500,16500,4
|
|
20230605,100500,118468940,16500,16500,16500,16500,4
|
|
20230605,100400,118402940,16500,16500,16500,16500,1
|
|
20230605,100300,118386440,16500,16500,16500,16500,0
|
|
20230605,100200,118386440,16500,16500,16500,16500,245
|
|
20230605,100100,114343940,16510,16510,16510,16510,9
|
|
20230605,100000,114195350,16510,16500,16510,16500,5
|
|
20230605,095900,114112810,16500,16500,16500,16500,6
|
|
20230605,095800,114013810,16500,16500,16500,16500,5
|
|
20230605,095700,113931310,16510,16500,16510,16500,38
|
|
20230605,095600,113304290,16500,16500,16500,16500,0
|
|
20230605,095500,113304290,16500,16500,16500,16500,0
|
|
20230605,095400,113304290,16500,16500,16500,16490,1694
|
|
20230605,095300,85353370,16450,16480,16500,16450,675
|
|
20230605,095200,74217470,16470,16470,16470,16470,100
|
|
20230605,095100,72570470,16450,16440,16450,16440,62
|
|
20230605,095000,71551120,16440,16440,16440,16440,13
|
|
20230605,094900,71337400,16420,16420,16420,16420,43
|
|
20230605,094800,70631340,16450,16450,16450,16450,0
|
|
20230605,094700,70631340,16450,16520,16520,16400,2981
|
|
20230605,094600,21461820,16520,16520,16520,16520,1
|
|
20230605,094500,21445300,16530,16530,16530,16530,1
|
|
20230605,094400,21428770,16520,16520,16520,16520,4
|
|
20230605,094300,21362690,16520,16520,16520,16520,1
|
|
20230605,094200,21346170,16520,16520,16520,16520,0
|
|
20230605,094100,21346170,16520,16520,16520,16520,0
|
|
20230605,094000,21346170,16520,16520,16520,16520,1
|
|
20230605,093900,21329650,16530,16530,16530,16530,0
|
|
20230605,093800,21329650,16530,16530,16530,16530,0
|
|
20230605,093700,21329650,16530,16530,16530,16530,1
|
|
20230605,093600,21313120,16540,16540,16540,16540,3
|
|
20230605,093500,21263500,16540,16540,16540,16540,1
|
|
20230605,093400,21246960,16520,16520,16520,16520,0
|
|
20230605,093300,21246960,16520,16540,16540,16520,234
|
|
20230605,093200,17378680,16550,16550,16550,16550,0
|
|
20230605,093100,17378680,16550,16550,16550,16550,2
|
|
20230605,093000,17345580,16550,16540,16550,16540,81
|
|
20230605,092900,16005830,16540,16540,16540,16540,5
|
|
20230605,092800,15923130,16550,16540,16550,16540,31
|
|
20230605,092700,15410380,16550,16550,16550,16550,0
|
|
20230605,092600,15410380,16550,16550,16550,16550,0
|
|
20230605,092500,15410380,16550,16550,16550,16550,1
|
|
20230605,092400,15393830,16540,16550,16550,16540,2
|
|
20230605,092300,15360740,16540,16540,16540,16540,254
|
|
20230605,092200,11159580,16540,16540,16540,16540,287
|
|
20230605,092100,6412600,16550,16550,16550,16550,0
|
|
20230605,092000,6412600,16550,16540,16550,16540,87
|
|
20230605,091900,4973610,16540,16540,16540,16540,1
|
|
20230605,091800,4957070,16520,16520,16520,16520,0
|
|
20230605,091700,4957070,16520,16520,16520,16520,0
|
|
20230605,091600,4957070,16520,16520,16520,16520,0
|
|
20230605,091500,4957070,16520,16520,16520,16520,43
|
|
20230605,091400,4246710,16520,16520,16520,16520,1
|
|
20230605,091300,4230190,16540,16540,16540,16540,3
|
|
20230605,091200,4180570,16540,16540,16540,16540,0
|
|
20230605,091100,4180570,16540,16540,16540,16540,1
|
|
20230605,091000,4164030,16540,16540,16540,16540,0
|
|
20230605,090900,4164030,16540,16540,16540,16540,0
|
|
20230605,090800,4164030,16540,16540,16540,16540,1
|
|
20230605,090700,4147490,16520,16520,16520,16520,10
|
|
20230605,090600,3982290,16520,16520,16520,16520,0
|
|
20230605,090500,3982290,16520,16510,16520,16510,40
|
|
20230605,090400,3321880,16510,16500,16510,16500,6
|
|
20230605,090300,3222870,16510,16510,16510,16510,0
|
|
20230605,090200,3222870,16510,16510,16510,16510,0
|
|
20230605,090100,3222870,16510,16510,16510,16510,0
|
|
20230605,090000,3222870,16510,16440,16510,16440,196
|