660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,195700,487595170,15740,15740,15740,15740,994
|
|
20230629,195600,487595170,15740,15740,15740,15740,0
|
|
20230629,195500,487595170,15740,15740,15740,15740,0
|
|
20230629,195400,487595170,15740,15740,15740,15740,0
|
|
20230629,195300,487595170,15740,15740,15740,15740,0
|
|
20230629,195200,487595170,15740,15740,15740,15740,0
|
|
20230629,195100,487595170,15740,15740,15740,15740,0
|
|
20230629,195000,487595170,15740,15740,15740,15740,0
|
|
20230629,194900,487595170,15740,15740,15740,15740,0
|
|
20230629,194800,487595170,15740,15740,15740,15740,0
|
|
20230629,194700,487595170,15740,15740,15740,15740,0
|
|
20230629,194600,487595170,15740,15740,15740,15740,0
|
|
20230629,194500,487595170,15740,15740,15740,15740,0
|
|
20230629,194400,487595170,15740,15740,15740,15740,0
|
|
20230629,194300,487595170,15740,15740,15740,15740,0
|
|
20230629,194200,487595170,15740,15740,15740,15740,0
|
|
20230629,194100,487595170,15740,15740,15740,15740,0
|
|
20230629,194000,487595170,15740,15740,15740,15740,0
|
|
20230629,193900,487595170,15740,15740,15740,15740,0
|
|
20230629,193800,487595170,15740,15740,15740,15740,0
|
|
20230629,193700,487595170,15740,15740,15740,15740,0
|
|
20230629,193600,487595170,15740,15740,15740,15740,0
|
|
20230629,193500,487595170,15740,15740,15740,15740,0
|
|
20230629,193400,487595170,15740,15740,15740,15740,0
|
|
20230629,193300,487595170,15740,15740,15740,15740,0
|
|
20230629,193200,487595170,15740,15740,15740,15740,0
|
|
20230629,193100,487595170,15740,15740,15740,15740,0
|
|
20230629,193000,487595170,15740,15740,15740,15740,0
|
|
20230629,192900,487595170,15740,15740,15740,15740,0
|
|
20230629,192800,487595170,15740,15740,15740,15740,0
|
|
20230629,192700,487595170,15740,15740,15740,15740,994
|
|
20230629,192600,487595170,15740,15740,15740,15740,0
|
|
20230629,192500,487595170,15740,15740,15740,15740,0
|
|
20230629,192400,487595170,15740,15740,15740,15740,0
|
|
20230629,192300,487595170,15740,15740,15740,15740,0
|
|
20230629,192200,487595170,15740,15740,15740,15740,0
|
|
20230629,192100,487595170,15740,15740,15740,15740,0
|
|
20230629,192000,487595170,15740,15740,15740,15740,0
|
|
20230629,191900,487595170,15740,15740,15740,15740,0
|
|
20230629,191800,487595170,15740,15740,15740,15740,0
|
|
20230629,191700,487595170,15740,15740,15740,15740,0
|
|
20230629,191600,487595170,15740,15740,15740,15740,0
|
|
20230629,191500,487595170,15740,15740,15740,15740,0
|
|
20230629,191400,487595170,15740,15740,15740,15740,0
|
|
20230629,191300,487595170,15740,15740,15740,15740,0
|
|
20230629,191200,487595170,15740,15740,15740,15740,0
|
|
20230629,191100,487595170,15740,15740,15740,15740,0
|
|
20230629,191000,487595170,15740,15740,15740,15740,0
|
|
20230629,190900,487595170,15740,15740,15740,15740,0
|
|
20230629,190800,487595170,15740,15740,15740,15740,0
|
|
20230629,190700,487595170,15740,15740,15740,15740,0
|
|
20230629,190600,487595170,15740,15740,15740,15740,0
|
|
20230629,190500,487595170,15740,15740,15740,15740,0
|
|
20230629,190400,487595170,15740,15740,15740,15740,0
|
|
20230629,190300,487595170,15740,15740,15740,15740,0
|
|
20230629,190200,487595170,15740,15740,15740,15740,0
|
|
20230629,190100,487595170,15740,15740,15740,15740,0
|
|
20230629,190000,487595170,15740,15740,15740,15740,0
|
|
20230629,185900,487595170,15740,15740,15740,15740,0
|
|
20230629,185800,487595170,15740,15740,15740,15740,0
|
|
20230629,185700,487595170,15740,15740,15740,15740,994
|
|
20230629,185600,487595170,15740,15740,15740,15740,0
|
|
20230629,185500,487595170,15740,15740,15740,15740,0
|
|
20230629,185400,487595170,15740,15740,15740,15740,0
|
|
20230629,185300,487595170,15740,15740,15740,15740,0
|
|
20230629,185200,487595170,15740,15740,15740,15740,0
|
|
20230629,185100,487595170,15740,15740,15740,15740,0
|
|
20230629,185000,487595170,15740,15740,15740,15740,0
|
|
20230629,184900,487595170,15740,15740,15740,15740,0
|
|
20230629,184800,487595170,15740,15740,15740,15740,0
|
|
20230629,184700,487595170,15740,15740,15740,15740,0
|
|
20230629,184600,487595170,15740,15740,15740,15740,0
|
|
20230629,184500,487595170,15740,15740,15740,15740,0
|
|
20230629,184400,487595170,15740,15740,15740,15740,0
|
|
20230629,184300,487595170,15740,15740,15740,15740,0
|
|
20230629,184200,487595170,15740,15740,15740,15740,0
|
|
20230629,184100,487595170,15740,15740,15740,15740,0
|
|
20230629,184000,487595170,15740,15740,15740,15740,0
|
|
20230629,183900,487595170,15740,15740,15740,15740,0
|
|
20230629,183800,487595170,15740,15740,15740,15740,0
|
|
20230629,183700,487595170,15740,15740,15740,15740,0
|
|
20230629,183600,487595170,15740,15740,15740,15740,0
|
|
20230629,183500,487595170,15740,15740,15740,15740,0
|
|
20230629,183400,487595170,15740,15740,15740,15740,0
|
|
20230629,183300,487595170,15740,15740,15740,15740,0
|
|
20230629,183200,487595170,15740,15740,15740,15740,0
|
|
20230629,183100,487595170,15740,15740,15740,15740,0
|
|
20230629,183000,487595170,15740,15740,15740,15740,0
|
|
20230629,182900,487595170,15740,15740,15740,15740,0
|
|
20230629,182800,487595170,15740,15740,15740,15740,0
|
|
20230629,182700,487595170,15740,15740,15740,15740,994
|
|
20230629,182600,487595170,15740,15740,15740,15740,0
|
|
20230629,182500,487595170,15740,15740,15740,15740,0
|
|
20230629,182400,487595170,15740,15740,15740,15740,0
|
|
20230629,182300,487595170,15740,15740,15740,15740,0
|
|
20230629,182200,487595170,15740,15740,15740,15740,0
|
|
20230629,182100,487595170,15740,15740,15740,15740,0
|
|
20230629,182000,487595170,15740,15740,15740,15740,0
|
|
20230629,181900,487595170,15740,15740,15740,15740,0
|
|
20230629,181800,487595170,15740,15740,15740,15740,0
|
|
20230629,181700,487595170,15740,15740,15740,15740,0
|
|
20230629,181600,487595170,15740,15740,15740,15740,0
|
|
20230629,181500,487595170,15740,15740,15740,15740,0
|
|
20230629,181400,487595170,15740,15740,15740,15740,0
|
|
20230629,181300,487595170,15740,15740,15740,15740,0
|
|
20230629,181200,487595170,15740,15740,15740,15740,0
|
|
20230629,181100,487595170,15740,15740,15740,15740,0
|
|
20230629,181000,487595170,15740,15740,15740,15740,0
|
|
20230629,180900,487595170,15740,15740,15740,15740,0
|
|
20230629,180800,487595170,15740,15740,15740,15740,0
|
|
20230629,180700,487595170,15740,15740,15740,15740,0
|
|
20230629,180600,487595170,15740,15740,15740,15740,0
|
|
20230629,180500,487595170,15740,15740,15740,15740,0
|
|
20230629,180400,487595170,15740,15740,15740,15740,0
|
|
20230629,180300,487595170,15740,15740,15740,15740,0
|
|
20230629,180200,487595170,15740,15740,15740,15740,0
|
|
20230629,180100,487595170,15740,15740,15740,15740,0
|
|
20230629,180000,487595170,15740,15740,15740,15740,0
|
|
20230629,175900,487595170,15740,15740,15740,15740,0
|
|
20230629,175800,487595170,15740,15740,15740,15740,0
|
|
20230629,175700,487595170,15740,15740,15740,15740,994
|
|
20230629,175600,487595170,15740,15740,15740,15740,0
|
|
20230629,175500,487595170,15740,15740,15740,15740,0
|
|
20230629,175400,487595170,15740,15740,15740,15740,0
|
|
20230629,175300,487595170,15740,15740,15740,15740,0
|
|
20230629,175200,487595170,15740,15740,15740,15740,0
|
|
20230629,175100,487595170,15740,15740,15740,15740,0
|
|
20230629,175000,487595170,15740,15740,15740,15740,0
|
|
20230629,174900,487595170,15740,15740,15740,15740,0
|
|
20230629,174800,487595170,15740,15740,15740,15740,0
|
|
20230629,174700,487595170,15740,15740,15740,15740,0
|
|
20230629,174600,487595170,15740,15740,15740,15740,0
|
|
20230629,174500,487595170,15740,15740,15740,15740,0
|
|
20230629,174400,487595170,15740,15740,15740,15740,0
|
|
20230629,174300,487595170,15740,15740,15740,15740,0
|
|
20230629,174200,487595170,15740,15740,15740,15740,0
|
|
20230629,174100,487595170,15740,15740,15740,15740,0
|
|
20230629,174000,487595170,15740,15740,15740,15740,0
|
|
20230629,173900,487595170,15740,15740,15740,15740,0
|
|
20230629,173800,487595170,15740,15740,15740,15740,0
|
|
20230629,173700,487595170,15740,15740,15740,15740,0
|
|
20230629,173600,487595170,15740,15740,15740,15740,0
|
|
20230629,173500,487595170,15740,15740,15740,15740,0
|
|
20230629,173400,487595170,15740,15740,15740,15740,0
|
|
20230629,173300,487595170,15740,15740,15740,15740,0
|
|
20230629,173200,487595170,15740,15740,15740,15740,0
|
|
20230629,173100,487595170,15740,15740,15740,15740,0
|
|
20230629,173000,487595170,15740,15740,15740,15740,0
|
|
20230629,172900,487595170,15740,15740,15740,15740,0
|
|
20230629,172800,487595170,15740,15740,15740,15740,0
|
|
20230629,172700,487595170,15740,15740,15740,15740,994
|
|
20230629,172600,487595170,15740,15740,15740,15740,0
|
|
20230629,172500,487595170,15740,15740,15740,15740,0
|
|
20230629,172400,487595170,15740,15740,15740,15740,0
|
|
20230629,172300,487595170,15740,15740,15740,15740,0
|
|
20230629,172200,487595170,15740,15740,15740,15740,0
|
|
20230629,172100,487595170,15740,15740,15740,15740,0
|
|
20230629,172000,487595170,15740,15740,15740,15740,0
|
|
20230629,171900,487595170,15740,15740,15740,15740,0
|
|
20230629,171800,487595170,15740,15740,15740,15740,0
|
|
20230629,171700,487595170,15740,15740,15740,15740,0
|
|
20230629,171600,487595170,15740,15740,15740,15740,0
|
|
20230629,171500,487595170,15740,15740,15740,15740,0
|
|
20230629,171400,487595170,15740,15740,15740,15740,0
|
|
20230629,171300,487595170,15740,15740,15740,15740,0
|
|
20230629,171200,487595170,15740,15740,15740,15740,0
|
|
20230629,171100,487595170,15740,15740,15740,15740,0
|
|
20230629,171000,487595170,15740,15740,15740,15740,0
|
|
20230629,170900,487595170,15740,15740,15740,15740,0
|
|
20230629,170800,487595170,15740,15740,15740,15740,0
|
|
20230629,170700,487595170,15740,15740,15740,15740,0
|
|
20230629,170600,487595170,15740,15740,15740,15740,0
|
|
20230629,170500,487595170,15740,15740,15740,15740,0
|
|
20230629,170400,487595170,15740,15740,15740,15740,0
|
|
20230629,170300,487595170,15740,15740,15740,15740,0
|
|
20230629,170200,487595170,15740,15740,15740,15740,0
|
|
20230629,170100,487595170,15740,15740,15740,15740,0
|
|
20230629,170000,487595170,15740,15740,15740,15740,0
|
|
20230629,165900,487595170,15740,15740,15740,15740,0
|
|
20230629,165800,487595170,15740,15740,15740,15740,0
|
|
20230629,165700,487595170,15740,15740,15740,15740,994
|
|
20230629,165600,487595170,15740,15740,15740,15740,0
|
|
20230629,165500,487595170,15740,15740,15740,15740,0
|
|
20230629,165400,487595170,15740,15740,15740,15740,0
|
|
20230629,165300,487595170,15740,15740,15740,15740,0
|
|
20230629,165200,487595170,15740,15740,15740,15740,0
|
|
20230629,165100,487595170,15740,15740,15740,15740,0
|
|
20230629,165000,487595170,15740,15740,15740,15740,0
|
|
20230629,164900,487595170,15740,15740,15740,15740,0
|
|
20230629,164800,487595170,15740,15740,15740,15740,0
|
|
20230629,164700,487595170,15740,15740,15740,15740,0
|
|
20230629,164600,487595170,15740,15740,15740,15740,0
|
|
20230629,164500,487595170,15740,15740,15740,15740,0
|
|
20230629,164400,487595170,15740,15740,15740,15740,0
|
|
20230629,164300,487595170,15740,15740,15740,15740,0
|
|
20230629,164200,487595170,15740,15740,15740,15740,0
|
|
20230629,164100,487595170,15740,15740,15740,15740,0
|
|
20230629,164000,487595170,15740,15740,15740,15740,0
|
|
20230629,163900,487595170,15740,15740,15740,15740,0
|
|
20230629,163800,487595170,15740,15740,15740,15740,0
|
|
20230629,163700,487595170,15740,15740,15740,15740,0
|
|
20230629,163600,487595170,15740,15740,15740,15740,0
|
|
20230629,163500,487595170,15740,15740,15740,15740,0
|
|
20230629,163400,487595170,15740,15740,15740,15740,0
|
|
20230629,163300,487595170,15740,15740,15740,15740,0
|
|
20230629,163200,487595170,15740,15740,15740,15740,0
|
|
20230629,163100,487595170,15740,15740,15740,15740,0
|
|
20230629,163000,487595170,15740,15740,15740,15740,0
|
|
20230629,162900,487595170,15740,15740,15740,15740,0
|
|
20230629,162800,487595170,15740,15740,15740,15740,0
|
|
20230629,162700,487595170,15740,15740,15740,15740,994
|
|
20230629,162600,487595170,15740,15740,15740,15740,0
|
|
20230629,162500,487595170,15740,15740,15740,15740,0
|
|
20230629,162400,487595170,15740,15740,15740,15740,0
|
|
20230629,162300,487595170,15740,15740,15740,15740,0
|
|
20230629,162200,487595170,15740,15740,15740,15740,0
|
|
20230629,162100,487595170,15740,15740,15740,15740,0
|
|
20230629,162000,487595170,15740,15740,15740,15740,0
|
|
20230629,161900,487595170,15740,15740,15740,15740,0
|
|
20230629,161800,487595170,15740,15740,15740,15740,0
|
|
20230629,161700,487595170,15740,15740,15740,15740,0
|
|
20230629,161600,487595170,15740,15740,15740,15740,0
|
|
20230629,161500,487595170,15740,15740,15740,15740,0
|
|
20230629,161400,487595170,15740,15740,15740,15740,0
|
|
20230629,161300,487595170,15740,15740,15740,15740,0
|
|
20230629,161200,487595170,15740,15740,15740,15740,0
|
|
20230629,161100,487595170,15740,15740,15740,15740,0
|
|
20230629,161000,487595170,15740,15740,15740,15740,0
|
|
20230629,160900,487595170,15740,15740,15740,15740,0
|
|
20230629,160800,487595170,15740,15740,15740,15740,0
|
|
20230629,160700,487595170,15740,15740,15740,15740,0
|
|
20230629,160600,487595170,15740,15740,15740,15740,0
|
|
20230629,160500,487595170,15740,15740,15740,15740,0
|
|
20230629,160400,487595170,15740,15740,15740,15740,0
|
|
20230629,160300,487595170,15740,15740,15740,15740,0
|
|
20230629,160200,487595170,15740,15740,15740,15740,0
|
|
20230629,160100,487595170,15740,15740,15740,15740,0
|
|
20230629,160000,487595170,15740,15740,15740,15740,0
|
|
20230629,155900,487595170,15740,15740,15740,15740,0
|
|
20230629,155800,487595170,15740,15740,15740,15740,0
|
|
20230629,155700,487595170,15740,15740,15740,15740,994
|
|
20230629,155600,487595170,15740,15740,15740,15740,0
|
|
20230629,155500,487595170,15740,15740,15740,15740,0
|
|
20230629,155400,487595170,15740,15740,15740,15740,0
|
|
20230629,155300,487595170,15740,15740,15740,15740,0
|
|
20230629,155200,487595170,15740,15740,15740,15740,0
|
|
20230629,155100,487595170,15740,15740,15740,15740,0
|
|
20230629,155000,487595170,15740,15740,15740,15740,0
|
|
20230629,154900,487595170,15740,15740,15740,15740,0
|
|
20230629,154800,487595170,15740,15740,15740,15740,0
|
|
20230629,154700,487595170,15740,15740,15740,15740,0
|
|
20230629,154600,487595170,15740,15740,15740,15740,0
|
|
20230629,154500,487595170,15740,15740,15740,15740,0
|
|
20230629,154400,487595170,15740,15740,15740,15740,0
|
|
20230629,154300,487595170,15740,15740,15740,15740,0
|
|
20230629,154200,487595170,15740,15740,15740,15740,0
|
|
20230629,154100,487595170,15740,15740,15740,15740,0
|
|
20230629,154000,487595170,15740,15740,15740,15740,0
|
|
20230629,153900,487595170,15740,15740,15740,15740,0
|
|
20230629,153800,487595170,15740,15740,15740,15740,0
|
|
20230629,153700,487595170,15740,15740,15740,15740,0
|
|
20230629,153600,487595170,15740,15740,15740,15740,0
|
|
20230629,153500,487595170,15740,15740,15740,15740,0
|
|
20230629,153400,487595170,15740,15740,15740,15740,0
|
|
20230629,153300,487595170,15740,15740,15740,15740,0
|
|
20230629,153200,487595170,15740,15740,15740,15740,0
|
|
20230629,153100,487595170,15740,15740,15740,15740,0
|
|
20230629,153000,487595170,15740,15740,15740,15740,994
|
|
20230629,152900,471949610,15780,15780,15780,15780,0
|
|
20230629,152800,471949610,15780,15780,15780,15780,0
|
|
20230629,152700,471949610,15780,15780,15780,15780,0
|
|
20230629,152600,471949610,15780,15780,15780,15780,0
|
|
20230629,152500,471949610,15780,15780,15780,15780,0
|
|
20230629,152400,471949610,15780,15780,15780,15780,0
|
|
20230629,152300,471949610,15780,15780,15780,15780,0
|
|
20230629,152200,471949610,15780,15780,15780,15780,0
|
|
20230629,152100,471949610,15780,15780,15780,15780,0
|
|
20230629,152000,471949610,15780,15780,15780,15780,0
|
|
20230629,151900,471949610,15780,15760,15780,15760,82
|
|
20230629,151800,470656380,15760,15760,15760,15760,26
|
|
20230629,151700,470246620,15750,15760,15760,15750,59
|
|
20230629,151600,469317320,15760,15760,15770,15760,17
|
|
20230629,151500,469049390,15760,15760,15760,15760,63
|
|
20230629,151400,468056510,15770,15760,15770,15760,14
|
|
20230629,151300,467835820,15760,15760,15770,15760,5
|
|
20230629,151200,467757010,15760,15750,15760,15750,21
|
|
20230629,151100,467426080,15750,15750,15750,15750,2
|
|
20230629,151000,467394580,15740,15750,15760,15740,181
|
|
20230629,150900,464544480,15750,15750,15750,15750,315
|
|
20230629,150800,459583230,15750,15760,15760,15750,160
|
|
20230629,150700,457062150,15760,15760,15760,15760,7
|
|
20230629,150600,456951830,15760,15750,15760,15750,61
|
|
20230629,150500,455990970,15750,15760,15770,15750,476
|
|
20230629,150400,448492670,15760,15760,15760,15760,14
|
|
20230629,150300,448272030,15760,15760,15760,15760,125
|
|
20230629,150200,446302030,15760,15790,15790,15760,275
|
|
20230629,150100,441964760,15780,15780,15780,15780,64
|
|
20230629,150000,440954840,15780,15810,15810,15780,56
|
|
20230629,145900,440071130,15810,15780,15810,15780,65
|
|
20230629,145800,439044190,15780,15780,15780,15780,14
|
|
20230629,145700,438823270,15790,15790,15790,15790,0
|
|
20230629,145600,438823270,15790,15790,15790,15780,26
|
|
20230629,145500,438412850,15780,15780,15780,15780,0
|
|
20230629,145400,438412850,15780,15780,15780,15780,19
|
|
20230629,145300,438113030,15770,15760,15770,15750,185
|
|
20230629,145200,435197150,15760,15770,15770,15760,177
|
|
20230629,145100,432407330,15800,15800,15800,15800,0
|
|
20230629,145000,432407330,15800,15800,15800,15800,2
|
|
20230629,144900,432375730,15810,15810,15810,15810,0
|
|
20230629,144800,432375730,15810,15810,15810,15810,0
|
|
20230629,144700,432375730,15810,15810,15810,15810,0
|
|
20230629,144600,432375730,15810,15790,15810,15790,32
|
|
20230629,144500,431870280,15780,15780,15780,15780,148
|
|
20230629,144400,429534840,15800,15800,15800,15800,0
|
|
20230629,144300,429534840,15800,15800,15800,15800,41
|
|
20230629,144200,428887040,15830,15830,15830,15830,20
|
|
20230629,144100,428570440,15800,15800,15800,15800,291
|
|
20230629,144000,423972640,15830,15830,15830,15830,0
|
|
20230629,143900,423972640,15830,15800,15830,15800,9
|
|
20230629,143800,423830200,15840,15820,15840,15820,33
|
|
20230629,143700,423308080,15840,15840,15840,15840,167
|
|
20230629,143600,420662800,15840,15840,15840,15840,0
|
|
20230629,143500,420662800,15840,15780,15840,15780,162
|
|
20230629,143400,418104300,15770,15770,15770,15770,15
|
|
20230629,143300,417867750,15710,15710,15710,15710,0
|
|
20230629,143200,417867750,15710,15780,15780,15710,61
|
|
20230629,143100,416908170,15700,15810,15810,15700,2545
|
|
20230629,143000,376848380,15820,15890,15890,15820,1105
|
|
20230629,142900,359336640,15890,15900,15900,15890,56
|
|
20230629,142800,358446780,15900,15920,15920,15900,931
|
|
20230629,142700,343640830,15920,15920,15920,15920,0
|
|
20230629,142600,343640830,15920,15920,15920,15920,12
|
|
20230629,142500,343449790,15930,15930,15930,15930,51
|
|
20230629,142400,342637360,15920,15920,15920,15920,0
|
|
20230629,142300,342637360,15920,15930,15930,15920,38
|
|
20230629,142200,342032160,15930,15930,15930,15930,2
|
|
20230629,142100,342000300,15940,15940,15940,15940,1
|
|
20230629,142000,341984360,15930,15930,15930,15930,2
|
|
20230629,141900,341952500,15950,15950,15950,15950,1
|
|
20230629,141800,341936550,15940,15950,15950,15940,24
|
|
20230629,141700,341553770,15950,15950,15950,15950,0
|
|
20230629,141600,341553770,15950,15930,15950,15930,3
|
|
20230629,141500,341505960,15950,15950,15950,15950,3
|
|
20230629,141400,341458110,15960,15960,15960,15960,1
|
|
20230629,141300,341442150,15960,15940,15960,15940,30
|
|
20230629,141200,340963810,15930,15930,15930,15930,40
|
|
20230629,141100,340326610,15930,15930,15930,15930,2
|
|
20230629,141000,340294750,15910,15920,15920,15910,600
|
|
20230629,140900,330748630,15910,15950,15950,15910,2010
|
|
20230629,140800,298750230,15950,15950,15950,15950,20
|
|
20230629,140700,298431230,15950,15950,15950,15950,8
|
|
20230629,140600,298303630,15950,15950,15960,15950,11
|
|
20230629,140500,298128170,15950,15950,15950,15940,171
|
|
20230629,140400,295401890,15940,15940,15940,15940,13
|
|
20230629,140300,295194670,15950,15950,15950,15950,0
|
|
20230629,140200,295194670,15950,15940,15950,15940,2
|
|
20230629,140100,295162780,15950,15950,15950,15950,2
|
|
20230629,140000,295130880,15940,15950,15950,15940,115
|
|
20230629,135900,293296770,15950,15950,15950,15950,2
|
|
20230629,135800,293264870,15950,15950,15950,15950,28
|
|
20230629,135700,292818270,15940,15950,15950,15940,67
|
|
20230629,135600,291750180,15950,15950,15950,15950,15
|
|
20230629,135500,291510930,15950,15950,15950,15950,5
|
|
20230629,135400,291431180,15940,15940,15940,15940,0
|
|
20230629,135300,291431180,15940,15950,15950,15940,163
|
|
20230629,135200,288832050,15950,15970,15970,15940,2002
|
|
20230629,135100,256896440,15970,15970,15970,15970,2
|
|
20230629,135000,256864500,15970,15970,15970,15970,273
|
|
20230629,134900,252504690,15970,15970,15970,15970,0
|
|
20230629,134800,252504690,15970,15970,15970,15970,22
|
|
20230629,134700,252153350,15960,15960,15960,15960,0
|
|
20230629,134600,252153350,15960,15980,15980,15960,557
|
|
20230629,134500,243253550,15980,15970,15980,15970,3
|
|
20230629,134400,243205630,15970,15970,15970,15970,0
|
|
20230629,134300,243205630,15970,15970,15970,15970,1
|
|
20230629,134200,243189660,15970,15970,15970,15970,2
|
|
20230629,134100,243157720,15960,15960,15960,15960,0
|
|
20230629,134000,243157720,15960,15960,15960,15960,9
|
|
20230629,133900,243014080,15960,15960,15960,15960,0
|
|
20230629,133800,243014080,15960,15960,15960,15960,0
|
|
20230629,133700,243014080,15960,15960,15960,15960,0
|
|
20230629,133600,243014080,15960,15960,15960,15960,2
|
|
20230629,133500,242982160,15960,15960,15960,15960,0
|
|
20230629,133400,242982160,15960,15960,15960,15960,0
|
|
20230629,133300,242982160,15960,15960,15960,15960,2
|
|
20230629,133200,242950240,15960,15960,15960,15960,69
|
|
20230629,133100,241849000,15960,15980,15980,15960,66
|
|
20230629,133000,240795000,15960,15960,15960,15960,28
|
|
20230629,132900,240348120,15960,15960,15960,15960,0
|
|
20230629,132800,240348120,15960,15960,15960,15960,0
|
|
20230629,132700,240348120,15960,15960,15960,15960,2
|
|
20230629,132600,240316200,15950,15950,15950,15950,0
|
|
20230629,132500,240316200,15950,15950,15950,15950,0
|
|
20230629,132400,240316200,15950,15950,15950,15950,224
|
|
20230629,132300,236743400,15950,15950,15950,15950,0
|
|
20230629,132200,236743400,15950,15950,15950,15950,0
|
|
20230629,132100,236743400,15950,15950,15950,15950,0
|
|
20230629,132000,236743400,15950,15960,15960,15950,156
|
|
20230629,131900,234253800,15960,15960,15960,15960,0
|
|
20230629,131800,234253800,15960,15960,15960,15960,0
|
|
20230629,131700,234253800,15960,15960,15960,15960,209
|
|
20230629,131600,230918160,15960,15960,15960,15960,0
|
|
20230629,131500,230918160,15960,15960,15960,15960,0
|
|
20230629,131400,230918160,15960,15970,15970,15960,234
|
|
20230629,131300,227181440,15970,15970,15970,15970,0
|
|
20230629,131200,227181440,15970,15970,15970,15970,2
|
|
20230629,131100,227149500,15980,15980,15980,15980,18
|
|
20230629,131000,226861860,15970,15970,15970,15970,3
|
|
20230629,130900,226813950,15970,15970,15970,15970,2
|
|
20230629,130800,226782010,15960,15960,15960,15960,131
|
|
20230629,130700,224691250,15960,15960,15960,15960,80
|
|
20230629,130600,223414450,15960,15970,15980,15960,465
|
|
20230629,130500,215988250,15970,15970,15970,15970,4
|
|
20230629,130400,215924370,15970,16000,16000,15970,1427
|
|
20230629,130300,193126480,16010,16010,16010,16010,0
|
|
20230629,130200,193126480,16010,16010,16010,16010,0
|
|
20230629,130100,193126480,16010,16010,16010,16010,18
|
|
20230629,130000,192838300,16010,16010,16010,16010,4
|
|
20230629,125900,192774260,16010,16010,16010,16010,0
|
|
20230629,125800,192774260,16010,16010,16010,16010,0
|
|
20230629,125700,192774260,16010,16010,16010,16010,0
|
|
20230629,125600,192774260,16010,16010,16010,16010,0
|
|
20230629,125500,192774260,16010,16010,16010,16010,2
|
|
20230629,125400,192742240,16010,16010,16010,16010,0
|
|
20230629,125300,192742240,16010,16010,16010,16010,0
|
|
20230629,125200,192742240,16010,16010,16010,16010,2
|
|
20230629,125100,192710220,16010,16010,16010,16010,7
|
|
20230629,125000,192598150,16010,15990,16010,15990,49
|
|
20230629,124900,191813800,15980,15990,15990,15980,27
|
|
20230629,124800,191382140,15990,15990,15990,15990,30
|
|
20230629,124700,190902440,15980,15980,15980,15980,19
|
|
20230629,124600,190598820,15980,15980,15980,15980,2
|
|
20230629,124500,190566860,15980,15980,15980,15980,7
|
|
20230629,124400,190455000,15980,15980,15980,15980,0
|
|
20230629,124300,190455000,15980,15980,15980,15980,5
|
|
20230629,124200,190375100,15990,15990,15990,15990,5
|
|
20230629,124100,190295150,15980,15980,15980,15980,0
|
|
20230629,124000,190295150,15980,15980,15980,15980,0
|
|
20230629,123900,190295150,15980,15990,15990,15980,67
|
|
20230629,123800,189223890,15990,15990,15990,15990,120
|
|
20230629,123700,187305090,15990,15990,15990,15990,0
|
|
20230629,123600,187305090,15990,16010,16010,15990,31
|
|
20230629,123500,186808920,15990,15990,15990,15990,0
|
|
20230629,123400,186808920,15990,15990,15990,15990,2
|
|
20230629,123300,186776940,15990,15990,15990,15990,0
|
|
20230629,123200,186776940,15990,15990,15990,15990,2
|
|
20230629,123100,186744960,15990,15990,15990,15990,0
|
|
20230629,123000,186744960,15990,15990,15990,15990,1
|
|
20230629,122900,186728970,15990,15990,15990,15990,17
|
|
20230629,122800,186457140,16000,16000,16010,16000,720
|
|
20230629,122700,174930670,16000,16000,16000,16000,4
|
|
20230629,122600,174866670,16000,16000,16000,16000,57
|
|
20230629,122500,173954670,16000,16000,16000,16000,1
|
|
20230629,122400,173938670,16000,16000,16000,16000,1
|
|
20230629,122300,173922670,16000,16000,16000,16000,1
|
|
20230629,122200,173906670,16000,16000,16000,16000,2
|
|
20230629,122100,173874670,16000,16000,16000,16000,3
|
|
20230629,122000,173826670,16000,16000,16000,16000,47
|
|
20230629,121900,173074670,16000,16000,16000,16000,0
|
|
20230629,121800,173074670,16000,16000,16000,16000,0
|
|
20230629,121700,173074670,16000,16000,16000,16000,0
|
|
20230629,121600,173074670,16000,16000,16000,16000,1
|
|
20230629,121500,173058670,16000,16000,16000,16000,1
|
|
20230629,121400,173042670,16000,16000,16000,16000,0
|
|
20230629,121300,173042670,16000,16000,16000,16000,4
|
|
20230629,121200,172978670,16000,16000,16000,16000,1
|
|
20230629,121100,172962670,16000,16000,16000,16000,0
|
|
20230629,121000,172962670,16000,16000,16000,16000,1
|
|
20230629,120900,172946670,16000,16000,16000,16000,0
|
|
20230629,120800,172946670,16000,16000,16000,16000,135
|
|
20230629,120700,170786670,16000,16000,16000,16000,177
|
|
20230629,120600,167954670,16000,16000,16000,16000,1
|
|
20230629,120500,167938670,16000,16000,16000,16000,2
|
|
20230629,120400,167906670,16000,16010,16010,16000,174
|
|
20230629,120300,165121300,16010,16010,16010,16010,4
|
|
20230629,120200,165057260,16010,16010,16010,16010,3
|
|
20230629,120100,165009230,16010,16010,16010,16010,3
|
|
20230629,120000,164961200,16010,16010,16010,16010,3
|
|
20230629,115900,164913170,16010,16010,16010,16010,1
|
|
20230629,115800,164897160,16010,16010,16010,16010,2
|
|
20230629,115700,164865140,16010,16010,16010,16010,1
|
|
20230629,115600,164849130,16010,16010,16010,16010,2
|
|
20230629,115500,164817110,16010,16010,16010,16010,1
|
|
20230629,115400,164801100,16010,16010,16010,16010,0
|
|
20230629,115300,164801100,16010,16010,16010,16010,0
|
|
20230629,115200,164801100,16010,16010,16010,16010,34
|
|
20230629,115100,164256760,16010,16010,16010,16010,0
|
|
20230629,115000,164256760,16010,16020,16020,16010,112
|
|
20230629,114900,162462540,16020,16020,16020,16020,0
|
|
20230629,114800,162462540,16020,16020,16020,16020,2
|
|
20230629,114700,162430500,16020,16020,16020,16020,0
|
|
20230629,114600,162430500,16020,16020,16020,16020,29
|
|
20230629,114500,161965920,16020,16030,16040,16020,12
|
|
20230629,114400,161773510,16020,16020,16020,16020,0
|
|
20230629,114300,161773510,16020,16020,16020,16020,2
|
|
20230629,114200,161741470,16020,16020,16020,16020,0
|
|
20230629,114100,161741470,16020,16020,16020,16020,2
|
|
20230629,114000,161709430,16020,16020,16020,16020,2
|
|
20230629,113900,161677390,16020,16020,16020,16020,2
|
|
20230629,113800,161645350,16020,16020,16020,16020,10
|
|
20230629,113700,161485150,16020,16020,16020,16010,11
|
|
20230629,113600,161308990,16010,16010,16010,16010,0
|
|
20230629,113500,161308990,16010,16010,16010,16010,0
|
|
20230629,113400,161308990,16010,16010,16010,16010,2
|
|
20230629,113300,161276970,16020,16020,16020,16020,0
|
|
20230629,113200,161276970,16020,16010,16020,16010,134
|
|
20230629,113100,159131330,16010,16010,16010,16010,2
|
|
20230629,113000,159099310,16020,16020,16020,16020,0
|
|
20230629,112900,159099310,16020,16020,16020,16020,0
|
|
20230629,112800,159099310,16020,16020,16020,16020,1
|
|
20230629,112700,159083290,16010,16010,16010,16010,30
|
|
20230629,112600,158602990,16010,16010,16010,16010,0
|
|
20230629,112500,158602990,16010,16010,16010,16010,107
|
|
20230629,112400,156889920,16010,16010,16010,16010,0
|
|
20230629,112300,156889920,16010,16010,16010,16010,0
|
|
20230629,112200,156889920,16010,16010,16010,16010,0
|
|
20230629,112100,156889920,16010,16010,16010,16010,6
|
|
20230629,112000,156793860,16020,16020,16020,16020,0
|
|
20230629,111900,156793860,16020,16020,16020,16020,39
|
|
20230629,111800,156169080,16020,16020,16020,16020,0
|
|
20230629,111700,156169080,16020,16020,16020,16020,0
|
|
20230629,111600,156169080,16020,16020,16020,16020,1
|
|
20230629,111500,156153060,16020,16020,16020,16020,1
|
|
20230629,111400,156137040,16020,16020,16020,16020,0
|
|
20230629,111300,156137040,16020,16020,16020,16020,10
|
|
20230629,111200,155976840,16020,16020,16020,16020,0
|
|
20230629,111100,155976840,16020,16020,16020,16020,20
|
|
20230629,111000,155656440,16020,16020,16020,16020,89
|
|
20230629,110900,154230660,16020,16020,16020,16020,10
|
|
20230629,110800,154070460,16020,16030,16030,16020,187
|
|
20230629,110700,151074710,16030,16030,16030,16030,103
|
|
20230629,110600,149423620,16030,16030,16030,16030,0
|
|
20230629,110500,149423620,16030,16030,16030,16030,0
|
|
20230629,110400,149423620,16030,16030,16030,16030,0
|
|
20230629,110300,149423620,16030,16040,16040,16030,601
|
|
20230629,110200,139783590,16040,16040,16040,16040,15
|
|
20230629,110100,139542990,16040,16050,16050,16040,410
|
|
20230629,110000,132964080,16100,16100,16100,16100,0
|
|
20230629,105900,132964080,16100,16100,16100,16100,0
|
|
20230629,105800,132964080,16100,16100,16100,16100,5
|
|
20230629,105700,132883580,16100,16100,16100,16100,0
|
|
20230629,105600,132883580,16100,16130,16130,16100,2
|
|
20230629,105500,132851350,16130,16080,16130,16080,11
|
|
20230629,105400,132674170,16020,16070,16070,16020,276
|
|
20230629,105300,128252270,16080,16080,16080,16080,1
|
|
20230629,105200,128236190,16080,16080,16080,16080,0
|
|
20230629,105100,128236190,16080,16080,16080,16080,4
|
|
20230629,105000,128171870,16090,16090,16090,16090,6
|
|
20230629,104900,128075330,16140,16140,16140,16140,0
|
|
20230629,104800,128075330,16140,16140,16140,16140,0
|
|
20230629,104700,128075330,16140,16140,16140,16140,0
|
|
20230629,104600,128075330,16140,16140,16140,16140,0
|
|
20230629,104500,128075330,16140,16080,16140,16080,100
|
|
20230629,104400,126464320,16020,16020,16020,16020,2
|
|
20230629,104300,126432280,16080,16080,16080,16080,0
|
|
20230629,104200,126432280,16080,16080,16080,16080,0
|
|
20230629,104100,126432280,16080,16080,16080,16080,0
|
|
20230629,104000,126432280,16080,16080,16080,16080,6
|
|
20230629,103900,126335800,16080,16080,16080,16080,195
|
|
20230629,103800,123200200,16080,16080,16080,16080,1
|
|
20230629,103700,123184120,16080,16080,16080,16080,0
|
|
20230629,103600,123184120,16080,16080,16080,16080,101
|
|
20230629,103500,121560040,16080,16080,16080,16080,2
|
|
20230629,103400,121527880,16020,16020,16020,16020,17
|
|
20230629,103300,121255540,16020,16020,16020,16020,308
|
|
20230629,103200,116321380,16020,16100,16100,16020,210
|
|
20230629,103100,112945060,16110,16110,16110,16110,0
|
|
20230629,103000,112945060,16110,16110,16110,16110,0
|
|
20230629,102900,112945060,16110,16110,16110,16110,15
|
|
20230629,102800,112703410,16100,16100,16100,16100,92
|
|
20230629,102700,111222210,16100,16110,16110,16100,260
|
|
20230629,102600,107035040,16140,16140,16140,16140,10
|
|
20230629,102500,106873640,16140,16140,16140,16140,0
|
|
20230629,102400,106873640,16140,16080,16140,16080,132
|
|
20230629,102300,104746980,16080,16080,16080,16080,1
|
|
20230629,102200,104730900,16050,16050,16050,16050,101
|
|
20230629,102100,103109850,16050,16040,16050,16040,128
|
|
20230629,102000,101056460,16040,16020,16040,16020,63
|
|
20230629,101900,100046940,16020,16020,16020,16020,4
|
|
20230629,101800,99982860,16020,16000,16020,16000,162
|
|
20230629,101700,97389160,16000,16000,16000,16000,761
|
|
20230629,101600,85213160,15990,15990,15990,15990,17
|
|
20230629,101500,84941330,15990,16000,16000,15990,26
|
|
20230629,101400,84525390,16000,16000,16000,16000,5
|
|
20230629,101300,84445390,16000,16000,16000,16000,0
|
|
20230629,101200,84445390,16000,16000,16000,16000,0
|
|
20230629,101100,84445390,16000,16000,16000,16000,31
|
|
20230629,101000,83949390,15980,15980,15980,15980,150
|
|
20230629,100900,81552390,15980,15980,15980,15980,0
|
|
20230629,100800,81552390,15980,15980,15980,15980,1
|
|
20230629,100700,81536410,15980,15980,15980,15980,79
|
|
20230629,100600,80273990,15980,15980,15980,15980,100
|
|
20230629,100500,78675990,15980,15980,15980,15980,0
|
|
20230629,100400,78675990,15980,15980,15980,15980,18
|
|
20230629,100300,78388350,15980,15990,15990,15980,110
|
|
20230629,100200,76630510,16000,16000,16000,16000,5
|
|
20230629,100100,76550510,16000,16000,16000,16000,0
|
|
20230629,100000,76550510,16000,16000,16000,16000,1
|
|
20230629,095900,76534510,16000,16000,16000,16000,10
|
|
20230629,095800,76374510,16000,16000,16000,16000,1
|
|
20230629,095700,76358510,15980,15980,15980,15980,0
|
|
20230629,095600,76358510,15980,15990,15990,15980,7
|
|
20230629,095500,76246610,15980,15980,15980,15980,5
|
|
20230629,095400,76166710,15980,15980,15980,15980,33
|
|
20230629,095300,75639370,15970,15970,15970,15970,189
|
|
20230629,095200,72621040,15990,15990,15990,15990,0
|
|
20230629,095100,72621040,15990,15990,15990,15990,0
|
|
20230629,095000,72621040,15990,15990,15990,15990,80
|
|
20230629,094900,71341840,15990,15990,15990,15990,40
|
|
20230629,094800,70702240,15990,15990,15990,15990,20
|
|
20230629,094700,70382440,15980,15980,15980,15980,0
|
|
20230629,094600,70382440,15980,15980,15980,15980,0
|
|
20230629,094500,70382440,15980,15960,15980,15960,287
|
|
20230629,094400,65801540,15960,15960,15960,15960,70
|
|
20230629,094300,64684340,15960,15980,15980,15960,78
|
|
20230629,094200,63439140,15970,15970,15970,15970,101
|
|
20230629,094100,61826170,16000,16000,16000,16000,13
|
|
20230629,094000,61618170,15970,15970,15970,15970,306
|
|
20230629,093900,56731350,15970,15970,15970,15970,0
|
|
20230629,093800,56731350,15970,15980,15980,15970,88
|
|
20230629,093700,55325830,15990,16000,16000,15990,109
|
|
20230629,093600,53582910,16040,16040,16040,16040,0
|
|
20230629,093500,53582910,16040,16040,16040,16040,0
|
|
20230629,093400,53582910,16040,16040,16040,16040,1
|
|
20230629,093300,53566870,16040,16040,16040,16040,10
|
|
20230629,093200,53406470,16040,16040,16040,16040,10
|
|
20230629,093100,53246070,16040,16040,16040,16040,1
|
|
20230629,093000,53230030,15980,15980,15980,15980,143
|
|
20230629,092900,50944890,15980,15980,15980,15980,116
|
|
20230629,092800,49091210,15980,15980,15980,15980,285
|
|
20230629,092700,44536910,15980,15980,15980,15980,0
|
|
20230629,092600,44536910,15980,16000,16000,15980,205
|
|
20230629,092500,41259710,15990,15990,15990,15990,0
|
|
20230629,092400,41259710,15990,15990,15990,15990,9
|
|
20230629,092300,41115800,15990,16010,16010,15990,80
|
|
20230629,092200,39836580,16010,15990,16010,15990,5
|
|
20230629,092100,39756550,15990,15990,15990,15990,2
|
|
20230629,092000,39724570,15980,15970,15980,15970,79
|
|
20230629,091900,38462840,15980,15980,15980,15980,0
|
|
20230629,091800,38462840,15980,15980,15980,15980,0
|
|
20230629,091700,38462840,15980,15990,15990,15980,606
|
|
20230629,091600,28777900,16010,16010,16010,16010,0
|
|
20230629,091500,28777900,16010,16000,16010,16000,10
|
|
20230629,091400,28617830,16010,16010,16010,16010,23
|
|
20230629,091300,28249600,16010,16010,16010,16010,0
|
|
20230629,091200,28249600,16010,15950,16010,15950,157
|
|
20230629,091100,25745390,15950,15910,15950,15910,493
|
|
20230629,091000,17891700,15930,15970,15970,15920,217
|
|
20230629,090900,14434330,15970,15970,15970,15970,40
|
|
20230629,090800,13795530,15980,16000,16000,15980,47
|
|
20230629,090700,13043590,16000,16010,16010,16000,160
|
|
20230629,090600,10482740,16000,16000,16000,16000,0
|
|
20230629,090500,10482740,16000,16000,16000,16000,365
|
|
20230629,090400,4642740,16010,16000,16010,16000,175
|
|
20230629,090300,1842240,16010,16060,16060,16010,97
|
|
20230629,090200,288180,16010,16010,16010,16010,0
|
|
20230629,090100,288180,16010,16010,16010,16010,0
|
|
20230629,090000,288180,16010,16010,16010,16010,18
|