694 lines
35 KiB
CSV
694 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,203100,297225400,19970,19970,19970,19970,1722
|
|
20230608,203000,297225400,19970,19970,19970,19970,0
|
|
20230608,202900,297225400,19970,19970,19970,19970,0
|
|
20230608,202800,297225400,19970,19970,19970,19970,0
|
|
20230608,202700,297225400,19970,19970,19970,19970,0
|
|
20230608,202600,297225400,19970,19970,19970,19970,0
|
|
20230608,202500,297225400,19970,19970,19970,19970,0
|
|
20230608,202400,297225400,19970,19970,19970,19970,0
|
|
20230608,202300,297225400,19970,19970,19970,19970,0
|
|
20230608,202200,297225400,19970,19970,19970,19970,0
|
|
20230608,202100,297225400,19970,19970,19970,19970,0
|
|
20230608,202000,297225400,19970,19970,19970,19970,0
|
|
20230608,201900,297225400,19970,19970,19970,19970,0
|
|
20230608,201800,297225400,19970,19970,19970,19970,0
|
|
20230608,201700,297225400,19970,19970,19970,19970,0
|
|
20230608,201600,297225400,19970,19970,19970,19970,0
|
|
20230608,201500,297225400,19970,19970,19970,19970,0
|
|
20230608,201400,297225400,19970,19970,19970,19970,0
|
|
20230608,201300,297225400,19970,19970,19970,19970,0
|
|
20230608,201200,297225400,19970,19970,19970,19970,0
|
|
20230608,201100,297225400,19970,19970,19970,19970,0
|
|
20230608,201000,297225400,19970,19970,19970,19970,0
|
|
20230608,200900,297225400,19970,19970,19970,19970,0
|
|
20230608,200800,297225400,19970,19970,19970,19970,0
|
|
20230608,200700,297225400,19970,19970,19970,19970,0
|
|
20230608,200600,297225400,19970,19970,19970,19970,0
|
|
20230608,200500,297225400,19970,19970,19970,19970,0
|
|
20230608,200400,297225400,19970,19970,19970,19970,0
|
|
20230608,200300,297225400,19970,19970,19970,19970,0
|
|
20230608,200200,297225400,19970,19970,19970,19970,0
|
|
20230608,200100,297225400,19970,19970,19970,19970,1722
|
|
20230608,200000,297225400,19970,19970,19970,19970,0
|
|
20230608,195900,297225400,19970,19970,19970,19970,0
|
|
20230608,195800,297225400,19970,19970,19970,19970,0
|
|
20230608,195700,297225400,19970,19970,19970,19970,0
|
|
20230608,195600,297225400,19970,19970,19970,19970,0
|
|
20230608,195500,297225400,19970,19970,19970,19970,0
|
|
20230608,195400,297225400,19970,19970,19970,19970,0
|
|
20230608,195300,297225400,19970,19970,19970,19970,0
|
|
20230608,195200,297225400,19970,19970,19970,19970,0
|
|
20230608,195100,297225400,19970,19970,19970,19970,0
|
|
20230608,195000,297225400,19970,19970,19970,19970,0
|
|
20230608,194900,297225400,19970,19970,19970,19970,0
|
|
20230608,194800,297225400,19970,19970,19970,19970,0
|
|
20230608,194700,297225400,19970,19970,19970,19970,0
|
|
20230608,194600,297225400,19970,19970,19970,19970,0
|
|
20230608,194500,297225400,19970,19970,19970,19970,0
|
|
20230608,194400,297225400,19970,19970,19970,19970,0
|
|
20230608,194300,297225400,19970,19970,19970,19970,0
|
|
20230608,194200,297225400,19970,19970,19970,19970,0
|
|
20230608,194100,297225400,19970,19970,19970,19970,0
|
|
20230608,194000,297225400,19970,19970,19970,19970,0
|
|
20230608,193900,297225400,19970,19970,19970,19970,0
|
|
20230608,193800,297225400,19970,19970,19970,19970,0
|
|
20230608,193700,297225400,19970,19970,19970,19970,0
|
|
20230608,193600,297225400,19970,19970,19970,19970,0
|
|
20230608,193500,297225400,19970,19970,19970,19970,0
|
|
20230608,193400,297225400,19970,19970,19970,19970,0
|
|
20230608,193300,297225400,19970,19970,19970,19970,0
|
|
20230608,193200,297225400,19970,19970,19970,19970,0
|
|
20230608,193100,297225400,19970,19970,19970,19970,1722
|
|
20230608,193000,297225400,19970,19970,19970,19970,0
|
|
20230608,192900,297225400,19970,19970,19970,19970,0
|
|
20230608,192800,297225400,19970,19970,19970,19970,0
|
|
20230608,192700,297225400,19970,19970,19970,19970,0
|
|
20230608,192600,297225400,19970,19970,19970,19970,0
|
|
20230608,192500,297225400,19970,19970,19970,19970,0
|
|
20230608,192400,297225400,19970,19970,19970,19970,0
|
|
20230608,192300,297225400,19970,19970,19970,19970,0
|
|
20230608,192200,297225400,19970,19970,19970,19970,0
|
|
20230608,192100,297225400,19970,19970,19970,19970,0
|
|
20230608,192000,297225400,19970,19970,19970,19970,0
|
|
20230608,191900,297225400,19970,19970,19970,19970,0
|
|
20230608,191800,297225400,19970,19970,19970,19970,0
|
|
20230608,191700,297225400,19970,19970,19970,19970,0
|
|
20230608,191600,297225400,19970,19970,19970,19970,0
|
|
20230608,191500,297225400,19970,19970,19970,19970,0
|
|
20230608,191400,297225400,19970,19970,19970,19970,0
|
|
20230608,191300,297225400,19970,19970,19970,19970,0
|
|
20230608,191200,297225400,19970,19970,19970,19970,0
|
|
20230608,191100,297225400,19970,19970,19970,19970,0
|
|
20230608,191000,297225400,19970,19970,19970,19970,0
|
|
20230608,190900,297225400,19970,19970,19970,19970,0
|
|
20230608,190800,297225400,19970,19970,19970,19970,0
|
|
20230608,190700,297225400,19970,19970,19970,19970,0
|
|
20230608,190600,297225400,19970,19970,19970,19970,0
|
|
20230608,190500,297225400,19970,19970,19970,19970,0
|
|
20230608,190400,297225400,19970,19970,19970,19970,0
|
|
20230608,190300,297225400,19970,19970,19970,19970,0
|
|
20230608,190200,297225400,19970,19970,19970,19970,0
|
|
20230608,190100,297225400,19970,19970,19970,19970,1722
|
|
20230608,190000,297225400,19970,19970,19970,19970,0
|
|
20230608,185900,297225400,19970,19970,19970,19970,0
|
|
20230608,185800,297225400,19970,19970,19970,19970,0
|
|
20230608,185700,297225400,19970,19970,19970,19970,0
|
|
20230608,185600,297225400,19970,19970,19970,19970,0
|
|
20230608,185500,297225400,19970,19970,19970,19970,0
|
|
20230608,185400,297225400,19970,19970,19970,19970,0
|
|
20230608,185300,297225400,19970,19970,19970,19970,0
|
|
20230608,185200,297225400,19970,19970,19970,19970,0
|
|
20230608,185100,297225400,19970,19970,19970,19970,0
|
|
20230608,185000,297225400,19970,19970,19970,19970,0
|
|
20230608,184900,297225400,19970,19970,19970,19970,0
|
|
20230608,184800,297225400,19970,19970,19970,19970,0
|
|
20230608,184700,297225400,19970,19970,19970,19970,0
|
|
20230608,184600,297225400,19970,19970,19970,19970,0
|
|
20230608,184500,297225400,19970,19970,19970,19970,0
|
|
20230608,184400,297225400,19970,19970,19970,19970,0
|
|
20230608,184300,297225400,19970,19970,19970,19970,0
|
|
20230608,184200,297225400,19970,19970,19970,19970,0
|
|
20230608,184100,297225400,19970,19970,19970,19970,0
|
|
20230608,184000,297225400,19970,19970,19970,19970,0
|
|
20230608,183900,297225400,19970,19970,19970,19970,0
|
|
20230608,183800,297225400,19970,19970,19970,19970,0
|
|
20230608,183700,297225400,19970,19970,19970,19970,0
|
|
20230608,183600,297225400,19970,19970,19970,19970,0
|
|
20230608,183500,297225400,19970,19970,19970,19970,0
|
|
20230608,183400,297225400,19970,19970,19970,19970,0
|
|
20230608,183300,297225400,19970,19970,19970,19970,0
|
|
20230608,183200,297225400,19970,19970,19970,19970,0
|
|
20230608,183100,297225400,19970,19970,19970,19970,1722
|
|
20230608,183000,297225400,19970,19970,19970,19970,0
|
|
20230608,182900,297225400,19970,19970,19970,19970,0
|
|
20230608,182800,297225400,19970,19970,19970,19970,0
|
|
20230608,182700,297225400,19970,19970,19970,19970,0
|
|
20230608,182600,297225400,19970,19970,19970,19970,0
|
|
20230608,182500,297225400,19970,19970,19970,19970,0
|
|
20230608,182400,297225400,19970,19970,19970,19970,0
|
|
20230608,182300,297225400,19970,19970,19970,19970,0
|
|
20230608,182200,297225400,19970,19970,19970,19970,0
|
|
20230608,182100,297225400,19970,19970,19970,19970,0
|
|
20230608,182000,297225400,19970,19970,19970,19970,0
|
|
20230608,181900,297225400,19970,19970,19970,19970,0
|
|
20230608,181800,297225400,19970,19970,19970,19970,0
|
|
20230608,181700,297225400,19970,19970,19970,19970,0
|
|
20230608,181600,297225400,19970,19970,19970,19970,0
|
|
20230608,181500,297225400,19970,19970,19970,19970,0
|
|
20230608,181400,297225400,19970,19970,19970,19970,0
|
|
20230608,181300,297225400,19970,19970,19970,19970,0
|
|
20230608,181200,297225400,19970,19970,19970,19970,0
|
|
20230608,181100,297225400,19970,19970,19970,19970,0
|
|
20230608,181000,297225400,19970,19970,19970,19970,0
|
|
20230608,180900,297225400,19970,19970,19970,19970,0
|
|
20230608,180800,297225400,19970,19970,19970,19970,0
|
|
20230608,180700,297225400,19970,19970,19970,19970,0
|
|
20230608,180600,297225400,19970,19970,19970,19970,0
|
|
20230608,180500,297225400,19970,19970,19970,19970,0
|
|
20230608,180400,297225400,19970,19970,19970,19970,0
|
|
20230608,180300,297225400,19970,19970,19970,19970,0
|
|
20230608,180200,297225400,19970,19970,19970,19970,0
|
|
20230608,180100,297225400,19970,19970,19970,19970,1722
|
|
20230608,180000,297225400,19970,19970,19970,19970,0
|
|
20230608,175900,297225400,19970,19970,19970,19970,0
|
|
20230608,175800,297225400,19970,19970,19970,19970,0
|
|
20230608,175700,297225400,19970,19970,19970,19970,0
|
|
20230608,175600,297225400,19970,19970,19970,19970,0
|
|
20230608,175500,297225400,19970,19970,19970,19970,0
|
|
20230608,175400,297225400,19970,19970,19970,19970,0
|
|
20230608,175300,297225400,19970,19970,19970,19970,0
|
|
20230608,175200,297225400,19970,19970,19970,19970,0
|
|
20230608,175100,297225400,19970,19970,19970,19970,0
|
|
20230608,175000,297225400,19970,19970,19970,19970,0
|
|
20230608,174900,297225400,19970,19970,19970,19970,0
|
|
20230608,174800,297225400,19970,19970,19970,19970,0
|
|
20230608,174700,297225400,19970,19970,19970,19970,0
|
|
20230608,174600,297225400,19970,19970,19970,19970,0
|
|
20230608,174500,297225400,19970,19970,19970,19970,0
|
|
20230608,174400,297225400,19970,19970,19970,19970,0
|
|
20230608,174300,297225400,19970,19970,19970,19970,0
|
|
20230608,174200,297225400,19970,19970,19970,19970,0
|
|
20230608,174100,297225400,19970,19970,19970,19970,0
|
|
20230608,174000,297225400,19970,19970,19970,19970,0
|
|
20230608,173900,297225400,19970,19970,19970,19970,0
|
|
20230608,173800,297225400,19970,19970,19970,19970,0
|
|
20230608,173700,297225400,19970,19970,19970,19970,0
|
|
20230608,173600,297225400,19970,19970,19970,19970,0
|
|
20230608,173500,297225400,19970,19970,19970,19970,0
|
|
20230608,173400,297225400,19970,19970,19970,19970,0
|
|
20230608,173300,297225400,19970,19970,19970,19970,0
|
|
20230608,173200,297225400,19970,19970,19970,19970,0
|
|
20230608,173100,297225400,19970,19970,19970,19970,1722
|
|
20230608,173000,297225400,19970,19970,19970,19970,0
|
|
20230608,172900,297225400,19970,19970,19970,19970,0
|
|
20230608,172800,297225400,19970,19970,19970,19970,0
|
|
20230608,172700,297225400,19970,19970,19970,19970,0
|
|
20230608,172600,297225400,19970,19970,19970,19970,0
|
|
20230608,172500,297225400,19970,19970,19970,19970,0
|
|
20230608,172400,297225400,19970,19970,19970,19970,0
|
|
20230608,172300,297225400,19970,19970,19970,19970,0
|
|
20230608,172200,297225400,19970,19970,19970,19970,0
|
|
20230608,172100,297225400,19970,19970,19970,19970,0
|
|
20230608,172000,297225400,19970,19970,19970,19970,0
|
|
20230608,171900,297225400,19970,19970,19970,19970,0
|
|
20230608,171800,297225400,19970,19970,19970,19970,0
|
|
20230608,171700,297225400,19970,19970,19970,19970,0
|
|
20230608,171600,297225400,19970,19970,19970,19970,0
|
|
20230608,171500,297225400,19970,19970,19970,19970,0
|
|
20230608,171400,297225400,19970,19970,19970,19970,0
|
|
20230608,171300,297225400,19970,19970,19970,19970,0
|
|
20230608,171200,297225400,19970,19970,19970,19970,0
|
|
20230608,171100,297225400,19970,19970,19970,19970,0
|
|
20230608,171000,297225400,19970,19970,19970,19970,0
|
|
20230608,170900,297225400,19970,19970,19970,19970,0
|
|
20230608,170800,297225400,19970,19970,19970,19970,0
|
|
20230608,170700,297225400,19970,19970,19970,19970,0
|
|
20230608,170600,297225400,19970,19970,19970,19970,0
|
|
20230608,170500,297225400,19970,19970,19970,19970,0
|
|
20230608,170400,297225400,19970,19970,19970,19970,0
|
|
20230608,170300,297225400,19970,19970,19970,19970,0
|
|
20230608,170200,297225400,19970,19970,19970,19970,0
|
|
20230608,170100,297225400,19970,19970,19970,19970,1722
|
|
20230608,170000,297225400,19970,19970,19970,19970,0
|
|
20230608,165900,297225400,19970,19970,19970,19970,0
|
|
20230608,165800,297225400,19970,19970,19970,19970,0
|
|
20230608,165700,297225400,19970,19970,19970,19970,0
|
|
20230608,165600,297225400,19970,19970,19970,19970,0
|
|
20230608,165500,297225400,19970,19970,19970,19970,0
|
|
20230608,165400,297225400,19970,19970,19970,19970,0
|
|
20230608,165300,297225400,19970,19970,19970,19970,0
|
|
20230608,165200,297225400,19970,19970,19970,19970,0
|
|
20230608,165100,297225400,19970,19970,19970,19970,0
|
|
20230608,165000,297225400,19970,19970,19970,19970,0
|
|
20230608,164900,297225400,19970,19970,19970,19970,0
|
|
20230608,164800,297225400,19970,19970,19970,19970,0
|
|
20230608,164700,297225400,19970,19970,19970,19970,0
|
|
20230608,164600,297225400,19970,19970,19970,19970,0
|
|
20230608,164500,297225400,19970,19970,19970,19970,0
|
|
20230608,164400,297225400,19970,19970,19970,19970,0
|
|
20230608,164300,297225400,19970,19970,19970,19970,0
|
|
20230608,164200,297225400,19970,19970,19970,19970,0
|
|
20230608,164100,297225400,19970,19970,19970,19970,0
|
|
20230608,164000,297225400,19970,19970,19970,19970,0
|
|
20230608,163900,297225400,19970,19970,19970,19970,0
|
|
20230608,163800,297225400,19970,19970,19970,19970,0
|
|
20230608,163700,297225400,19970,19970,19970,19970,0
|
|
20230608,163600,297225400,19970,19970,19970,19970,0
|
|
20230608,163500,297225400,19970,19970,19970,19970,0
|
|
20230608,163400,297225400,19970,19970,19970,19970,0
|
|
20230608,163300,297225400,19970,19970,19970,19970,0
|
|
20230608,163200,297225400,19970,19970,19970,19970,0
|
|
20230608,163100,297225400,19970,19970,19970,19970,1722
|
|
20230608,163000,297225400,19970,19970,19970,19970,0
|
|
20230608,162900,297225400,19970,19970,19970,19970,0
|
|
20230608,162800,297225400,19970,19970,19970,19970,0
|
|
20230608,162700,297225400,19970,19970,19970,19970,0
|
|
20230608,162600,297225400,19970,19970,19970,19970,0
|
|
20230608,162500,297225400,19970,19970,19970,19970,0
|
|
20230608,162400,297225400,19970,19970,19970,19970,0
|
|
20230608,162300,297225400,19970,19970,19970,19970,0
|
|
20230608,162200,297225400,19970,19970,19970,19970,0
|
|
20230608,162100,297225400,19970,19970,19970,19970,0
|
|
20230608,162000,297225400,19970,19970,19970,19970,0
|
|
20230608,161900,297225400,19970,19970,19970,19970,0
|
|
20230608,161800,297225400,19970,19970,19970,19970,0
|
|
20230608,161700,297225400,19970,19970,19970,19970,0
|
|
20230608,161600,297225400,19970,19970,19970,19970,0
|
|
20230608,161500,297225400,19970,19970,19970,19970,0
|
|
20230608,161400,297225400,19970,19970,19970,19970,0
|
|
20230608,161300,297225400,19970,19970,19970,19970,0
|
|
20230608,161200,297225400,19970,19970,19970,19970,0
|
|
20230608,161100,297225400,19970,19970,19970,19970,0
|
|
20230608,161000,297225400,19970,19970,19970,19970,0
|
|
20230608,160900,297225400,19970,19970,19970,19970,0
|
|
20230608,160800,297225400,19970,19970,19970,19970,0
|
|
20230608,160700,297225400,19970,19970,19970,19970,0
|
|
20230608,160600,297225400,19970,19970,19970,19970,0
|
|
20230608,160500,297225400,19970,19970,19970,19970,0
|
|
20230608,160400,297225400,19970,19970,19970,19970,0
|
|
20230608,160300,297225400,19970,19970,19970,19970,0
|
|
20230608,160200,297225400,19970,19970,19970,19970,0
|
|
20230608,160100,297225400,19970,19970,19970,19970,1722
|
|
20230608,160000,297225400,19970,19970,19970,19970,0
|
|
20230608,155900,297225400,19970,19970,19970,19970,0
|
|
20230608,155800,297225400,19970,19970,19970,19970,0
|
|
20230608,155700,297225400,19970,19970,19970,19970,0
|
|
20230608,155600,297225400,19970,19970,19970,19970,0
|
|
20230608,155500,297225400,19970,19970,19970,19970,0
|
|
20230608,155400,297225400,19970,19970,19970,19970,0
|
|
20230608,155300,297225400,19970,19970,19970,19970,0
|
|
20230608,155200,297225400,19970,19970,19970,19970,0
|
|
20230608,155100,297225400,19970,19970,19970,19970,0
|
|
20230608,155000,297225400,19970,19970,19970,19970,0
|
|
20230608,154900,297225400,19970,19970,19970,19970,0
|
|
20230608,154800,297225400,19970,19970,19970,19970,0
|
|
20230608,154700,297225400,19970,19970,19970,19970,0
|
|
20230608,154600,297225400,19970,19970,19970,19970,0
|
|
20230608,154500,297225400,19970,19970,19970,19970,0
|
|
20230608,154400,297225400,19970,19970,19970,19970,0
|
|
20230608,154300,297225400,19970,19970,19970,19970,0
|
|
20230608,154200,297225400,19970,19970,19970,19970,0
|
|
20230608,154100,297225400,19970,19970,19970,19970,0
|
|
20230608,154000,297225400,19970,19970,19970,19970,0
|
|
20230608,153900,297225400,19970,19970,19970,19970,0
|
|
20230608,153800,297225400,19970,19970,19970,19970,0
|
|
20230608,153700,297225400,19970,19970,19970,19970,0
|
|
20230608,153600,297225400,19970,19970,19970,19970,0
|
|
20230608,153500,297225400,19970,19970,19970,19970,0
|
|
20230608,153400,297225400,19970,19970,19970,19970,0
|
|
20230608,153300,297225400,19970,19970,19970,19970,0
|
|
20230608,153200,297225400,19970,19970,19970,19970,0
|
|
20230608,153100,297225400,19970,19970,19970,19970,1722
|
|
20230608,153000,297225400,19970,19970,19970,19970,1722
|
|
20230608,152900,262837060,19980,19980,19980,19980,0
|
|
20230608,152800,262837060,19980,19980,19980,19980,0
|
|
20230608,152700,262837060,19980,19980,19980,19980,0
|
|
20230608,152600,262837060,19980,19980,19980,19980,0
|
|
20230608,152500,262837060,19980,19980,19980,19980,0
|
|
20230608,152400,262837060,19980,19980,19980,19980,0
|
|
20230608,152300,262837060,19980,19980,19980,19980,0
|
|
20230608,152200,262837060,19980,19980,19980,19980,0
|
|
20230608,152100,262837060,19980,19980,19980,19980,0
|
|
20230608,152000,262837060,19980,19980,19980,19980,0
|
|
20230608,151900,262837060,19980,19860,19990,19860,1184
|
|
20230608,151800,239229360,19860,19860,19860,19860,30
|
|
20230608,151700,238633560,19860,19880,19880,19860,37
|
|
20230608,151600,237898720,19860,19860,19880,19860,106
|
|
20230608,151500,235791800,19860,19860,19860,19860,46
|
|
20230608,151400,234878240,19860,19860,19860,19860,15
|
|
20230608,151300,234580340,19860,19860,19860,19860,58
|
|
20230608,151200,233428460,19860,19860,19860,19860,20
|
|
20230608,151100,233031260,19860,19860,19860,19860,0
|
|
20230608,151000,233031260,19860,19860,19860,19860,18
|
|
20230608,150900,232673780,19860,19870,19870,19860,26
|
|
20230608,150800,232157340,19880,19880,19880,19880,1
|
|
20230608,150700,232137460,19870,19870,19870,19870,8
|
|
20230608,150600,231978500,19910,19910,19910,19910,0
|
|
20230608,150500,231978500,19910,19910,19910,19910,0
|
|
20230608,150400,231978500,19910,19910,19910,19910,0
|
|
20230608,150300,231978500,19910,19910,19910,19910,0
|
|
20230608,150200,231978500,19910,19910,19910,19910,0
|
|
20230608,150100,231978500,19910,19910,19910,19910,1
|
|
20230608,150000,231958590,19930,19930,19930,19930,0
|
|
20230608,145900,231958590,19930,19930,19930,19930,0
|
|
20230608,145800,231958590,19930,19930,19930,19930,0
|
|
20230608,145700,231958590,19930,19930,19930,19930,0
|
|
20230608,145600,231958590,19930,19930,19930,19930,0
|
|
20230608,145500,231958590,19930,19930,19930,19930,1
|
|
20230608,145400,231938660,19870,19870,19870,19870,66
|
|
20230608,145300,230627240,19860,19860,19860,19860,28
|
|
20230608,145200,230071160,19860,19860,19860,19860,100
|
|
20230608,145100,228085160,19860,19860,19860,19860,2
|
|
20230608,145000,228045440,19850,19850,19850,19850,0
|
|
20230608,144900,228045440,19850,19850,19850,19850,0
|
|
20230608,144800,228045440,19850,19850,19850,19850,0
|
|
20230608,144700,228045440,19850,19850,19850,19850,0
|
|
20230608,144600,228045440,19850,19850,19850,19850,0
|
|
20230608,144500,228045440,19850,19850,19850,19850,23
|
|
20230608,144400,227588890,19850,19850,19850,19850,0
|
|
20230608,144300,227588890,19850,19850,19850,19850,0
|
|
20230608,144200,227588890,19850,19850,19850,19850,134
|
|
20230608,144100,224928990,19850,19850,19850,19850,0
|
|
20230608,144000,224928990,19850,19850,19850,19850,0
|
|
20230608,143900,224928990,19850,19850,19850,19850,0
|
|
20230608,143800,224928990,19850,19850,19850,19850,40
|
|
20230608,143700,224134990,19850,19850,19850,19850,57
|
|
20230608,143600,223003540,19850,19850,19850,19850,0
|
|
20230608,143500,223003540,19850,19850,19850,19850,0
|
|
20230608,143400,223003540,19850,19850,19850,19850,0
|
|
20230608,143300,223003540,19850,19850,19850,19850,0
|
|
20230608,143200,223003540,19850,19850,19850,19850,0
|
|
20230608,143100,223003540,19850,19850,19850,19850,20
|
|
20230608,143000,222606540,19850,19850,19850,19850,19
|
|
20230608,142900,222229390,19860,19860,19860,19860,1
|
|
20230608,142800,222209530,19850,19850,19850,19850,0
|
|
20230608,142700,222209530,19850,19850,19850,19850,0
|
|
20230608,142600,222209530,19850,19850,19850,19850,0
|
|
20230608,142500,222209530,19850,19850,19850,19850,0
|
|
20230608,142400,222209530,19850,19850,19850,19850,0
|
|
20230608,142300,222209530,19850,19850,19850,19850,17
|
|
20230608,142200,221872080,19860,19860,19860,19860,0
|
|
20230608,142100,221872080,19860,19860,19860,19860,1
|
|
20230608,142000,221852220,19850,19850,19860,19850,314
|
|
20230608,141900,215619220,19860,19860,19860,19860,0
|
|
20230608,141800,215619220,19860,19860,19860,19860,0
|
|
20230608,141700,215619220,19860,19860,19860,19860,0
|
|
20230608,141600,215619220,19860,19860,19860,19860,0
|
|
20230608,141500,215619220,19860,19860,19860,19860,0
|
|
20230608,141400,215619220,19860,19860,19860,19860,0
|
|
20230608,141300,215619220,19860,19860,19860,19860,10
|
|
20230608,141200,215420620,19860,19860,19860,19850,103
|
|
20230608,141100,213375420,19860,19860,19860,19860,0
|
|
20230608,141000,213375420,19860,19860,19860,19860,0
|
|
20230608,140900,213375420,19860,19860,19860,19860,205
|
|
20230608,140800,209304120,19860,19870,19870,19860,130
|
|
20230608,140700,206721260,19870,19870,19870,19870,0
|
|
20230608,140600,206721260,19870,19890,19890,19870,104
|
|
20230608,140500,204653430,19880,19880,19880,19880,0
|
|
20230608,140400,204653430,19880,19880,19880,19880,0
|
|
20230608,140300,204653430,19880,19880,19880,19880,0
|
|
20230608,140200,204653430,19880,19880,19880,19880,0
|
|
20230608,140100,204653430,19880,19880,19880,19880,0
|
|
20230608,140000,204653430,19880,19880,19880,19880,0
|
|
20230608,135900,204653430,19880,19880,19880,19880,0
|
|
20230608,135800,204653430,19880,19880,19880,19880,0
|
|
20230608,135700,204653430,19880,19880,19880,19880,0
|
|
20230608,135600,204653430,19880,19880,19880,19880,2
|
|
20230608,135500,204613670,19880,19900,19900,19880,25
|
|
20230608,135400,204116370,19900,19900,19900,19900,50
|
|
20230608,135300,203121370,19900,19880,19900,19880,216
|
|
20230608,135200,198824590,19860,19880,19880,19860,294
|
|
20230608,135100,192983060,19880,19880,19880,19880,0
|
|
20230608,135000,192983060,19880,19880,19880,19880,7
|
|
20230608,134900,192843900,19880,19880,19880,19880,0
|
|
20230608,134800,192843900,19880,19880,19880,19880,0
|
|
20230608,134700,192843900,19880,19880,19880,19880,0
|
|
20230608,134600,192843900,19880,19880,19880,19880,0
|
|
20230608,134500,192843900,19880,19880,19880,19880,0
|
|
20230608,134400,192843900,19880,19880,19880,19880,36
|
|
20230608,134300,192128220,19880,19890,19890,19880,115
|
|
20230608,134200,189841090,19890,19890,19890,19890,0
|
|
20230608,134100,189841090,19890,19890,19890,19890,29
|
|
20230608,134000,189264280,19890,19890,19890,19890,18
|
|
20230608,133900,188906260,19900,19900,19900,19900,20
|
|
20230608,133800,188508260,19890,19890,19890,19890,18
|
|
20230608,133700,188150240,19900,19890,19900,19890,24
|
|
20230608,133600,187672830,19890,19890,19890,19890,0
|
|
20230608,133500,187672830,19890,19890,19890,19890,0
|
|
20230608,133400,187672830,19890,19890,19890,19890,18
|
|
20230608,133300,187314810,19900,19900,19910,19900,68
|
|
20230608,133200,185961600,19900,19900,19900,19900,19
|
|
20230608,133100,185583500,19900,19900,19900,19900,23
|
|
20230608,133000,185125800,19900,19900,19900,19900,89
|
|
20230608,132900,183354700,19900,19900,19900,19900,105
|
|
20230608,132800,181265200,19900,19900,19900,19900,0
|
|
20230608,132700,181265200,19900,19900,19900,19900,5
|
|
20230608,132600,181165700,19900,19900,19900,19900,0
|
|
20230608,132500,181165700,19900,19900,19900,19900,6
|
|
20230608,132400,181046300,19900,19900,19900,19900,0
|
|
20230608,132300,181046300,19900,19900,19900,19900,7
|
|
20230608,132200,180907000,19900,19900,19900,19900,0
|
|
20230608,132100,180907000,19900,19900,19900,19900,5
|
|
20230608,132000,180807500,19900,19900,19900,19900,7
|
|
20230608,131900,180668200,19920,19920,19920,19920,10
|
|
20230608,131800,180469000,19900,19900,19900,19900,6
|
|
20230608,131700,180349600,19900,19900,19900,19900,5
|
|
20230608,131600,180250100,19900,19900,19900,19900,32
|
|
20230608,131500,179613300,19900,19910,19910,19900,107
|
|
20230608,131400,177482970,19920,19930,19930,19920,106
|
|
20230608,131300,175371390,19930,19930,19930,19930,0
|
|
20230608,131200,175371390,19930,19930,19930,19930,6
|
|
20230608,131100,175251810,19930,19930,19930,19930,6
|
|
20230608,131000,175132230,19930,19930,19930,19930,10
|
|
20230608,130900,174932930,19930,19930,19930,19930,15
|
|
20230608,130800,174633980,19930,19930,19930,19930,273
|
|
20230608,130700,169193090,19890,19890,19890,19890,17
|
|
20230608,130600,168854960,19890,19890,19890,19890,0
|
|
20230608,130500,168854960,19890,19900,19900,19890,19
|
|
20230608,130400,168476870,19900,19900,19900,19900,2
|
|
20230608,130300,168437070,19900,19900,19900,19900,10
|
|
20230608,130200,168238070,19900,19900,19900,19900,60
|
|
20230608,130100,167044070,19900,19900,19900,19900,5
|
|
20230608,130000,166944570,19900,19900,19900,19900,6
|
|
20230608,125900,166825170,19900,19900,19900,19900,0
|
|
20230608,125800,166825170,19900,19900,19900,19900,5
|
|
20230608,125700,166725670,19920,19920,19920,19920,0
|
|
20230608,125600,166725670,19920,19870,19920,19870,246
|
|
20230608,125500,161832590,19850,19850,19850,19850,0
|
|
20230608,125400,161832590,19850,19850,19850,19850,6
|
|
20230608,125300,161713490,19850,19850,19850,19850,0
|
|
20230608,125200,161713490,19850,19850,19850,19850,5
|
|
20230608,125100,161614240,19850,19850,19850,19850,6
|
|
20230608,125000,161495140,19860,19860,19860,19860,0
|
|
20230608,124900,161495140,19860,19850,19860,19850,82
|
|
20230608,124800,159867360,19850,19850,19850,19850,0
|
|
20230608,124700,159867360,19850,19850,19850,19850,6
|
|
20230608,124600,159748260,19850,19850,19850,19850,0
|
|
20230608,124500,159748260,19850,19870,19870,19850,6
|
|
20230608,124400,159629140,19850,19860,19860,19850,63
|
|
20230608,124300,158378570,19850,19870,19870,19850,6
|
|
20230608,124200,158259450,19850,19860,19860,19850,566
|
|
20230608,124100,147023660,19860,19860,19860,19860,26
|
|
20230608,124000,146507300,19860,19860,19860,19860,5
|
|
20230608,123900,146408000,19860,19860,19860,19860,33
|
|
20230608,123800,145752620,19860,19860,19860,19860,6
|
|
20230608,123700,145633460,19860,19860,19860,19860,0
|
|
20230608,123600,145633460,19860,19860,19860,19860,125
|
|
20230608,123500,143150960,19860,19860,19860,19860,0
|
|
20230608,123400,143150960,19860,19860,19860,19860,6
|
|
20230608,123300,143031800,19870,19870,19870,19870,2
|
|
20230608,123200,142992060,19860,19860,19860,19860,5
|
|
20230608,123100,142892760,19860,19860,19860,19860,5
|
|
20230608,123000,142793460,19860,19860,19860,19860,1
|
|
20230608,122900,142773600,19860,19860,19860,19860,31
|
|
20230608,122800,142157940,19860,19860,19860,19860,0
|
|
20230608,122700,142157940,19860,19880,19880,19860,6
|
|
20230608,122600,142038760,19860,19860,19860,19860,0
|
|
20230608,122500,142038760,19860,19860,19860,19860,7
|
|
20230608,122400,141899740,19860,19860,19860,19860,0
|
|
20230608,122300,141899740,19860,19860,19860,19860,86
|
|
20230608,122200,140191780,19860,19860,19860,19860,29
|
|
20230608,122100,139615840,19860,19860,19860,19860,6
|
|
20230608,122000,139496680,19860,19860,19860,19860,350
|
|
20230608,121900,132545680,19860,19860,19860,19860,31
|
|
20230608,121800,131930020,19870,19880,19880,19870,130
|
|
20230608,121700,129346820,19870,19870,19870,19870,0
|
|
20230608,121600,129346820,19870,19870,19870,19870,6
|
|
20230608,121500,129227600,19870,19870,19870,19870,24
|
|
20230608,121400,128750720,19870,19870,19870,19870,5
|
|
20230608,121300,128651370,19870,19870,19870,19870,20
|
|
20230608,121200,128253970,19870,19880,19880,19870,7
|
|
20230608,121100,128114870,19870,19870,19870,19870,5
|
|
20230608,121000,128015520,19870,19870,19870,19870,0
|
|
20230608,120900,128015520,19870,19870,19870,19870,6
|
|
20230608,120800,127896300,19870,19870,19870,19870,0
|
|
20230608,120700,127896300,19870,19870,19870,19870,5
|
|
20230608,120600,127796950,19870,19870,19870,19870,0
|
|
20230608,120500,127796950,19870,19870,19870,19870,5
|
|
20230608,120400,127697600,19870,19870,19870,19870,0
|
|
20230608,120300,127697600,19870,19870,19870,19870,6
|
|
20230608,120200,127578380,19870,19870,19870,19870,35
|
|
20230608,120100,126882930,19870,19870,19870,19870,68
|
|
20230608,120000,125531770,19860,19860,19860,19860,6
|
|
20230608,115900,125412610,19860,19860,19860,19860,0
|
|
20230608,115800,125412610,19860,19860,19870,19860,16
|
|
20230608,115700,125094750,19860,19860,19860,19860,0
|
|
20230608,115600,125094750,19860,19860,19860,19860,6
|
|
20230608,115500,124975590,19860,19860,19860,19860,19
|
|
20230608,115400,124598250,19860,19860,19860,19860,5
|
|
20230608,115300,124498950,19860,19860,19860,19860,0
|
|
20230608,115200,124498950,19860,19860,19860,19860,5
|
|
20230608,115100,124399650,19870,19860,19870,19860,43
|
|
20230608,115000,123545660,19860,19860,19860,19860,0
|
|
20230608,114900,123545660,19860,19860,19860,19860,5
|
|
20230608,114800,123446360,19860,19860,19860,19860,0
|
|
20230608,114700,123446360,19860,19860,19860,19860,26
|
|
20230608,114600,122930000,19860,19860,19860,19860,0
|
|
20230608,114500,122930000,19860,19860,19860,19860,5
|
|
20230608,114400,122830700,19870,19870,19870,19870,0
|
|
20230608,114300,122830700,19870,19860,19870,19860,11
|
|
20230608,114200,122612190,19870,19860,19870,19860,10
|
|
20230608,114100,122413540,19870,19870,19870,19870,1
|
|
20230608,114000,122393670,19860,19860,19860,19860,5
|
|
20230608,113900,122294370,19870,19870,19870,19870,0
|
|
20230608,113800,122294370,19870,19870,19870,19870,4
|
|
20230608,113700,122214890,19870,19870,19870,19870,0
|
|
20230608,113600,122214890,19870,19870,19870,19870,5
|
|
20230608,113500,122115540,19890,19890,19890,19890,0
|
|
20230608,113400,122115540,19890,19890,19890,19890,6
|
|
20230608,113300,121996200,19890,19890,19890,19890,0
|
|
20230608,113200,121996200,19890,19890,19890,19890,5
|
|
20230608,113100,121896750,19890,19870,19890,19870,182
|
|
20230608,113000,118276890,19870,19870,19870,19870,27
|
|
20230608,112900,117740400,19860,19860,19860,19860,5
|
|
20230608,112800,117641100,19860,19860,19860,19860,0
|
|
20230608,112700,117641100,19860,19860,19860,19860,5
|
|
20230608,112600,117541800,19860,19860,19860,19860,20
|
|
20230608,112500,117144600,19860,19860,19860,19860,6
|
|
20230608,112400,117025440,19860,19860,19860,19860,0
|
|
20230608,112300,117025440,19860,19860,19860,19860,5
|
|
20230608,112200,116926140,19860,19860,19860,19860,25
|
|
20230608,112100,116429640,19860,19860,19860,19860,0
|
|
20230608,112000,116429640,19860,19870,19870,19860,28
|
|
20230608,111900,115873490,19870,19870,19870,19870,18
|
|
20230608,111800,115515830,19870,19870,19870,19870,6
|
|
20230608,111700,115396610,19870,19870,19870,19870,0
|
|
20230608,111600,115396610,19870,19870,19870,19870,5
|
|
20230608,111500,115297260,19860,19860,19860,19860,0
|
|
20230608,111400,115297260,19860,19860,19860,19860,5
|
|
20230608,111300,115197960,19860,19860,19860,19860,0
|
|
20230608,111200,115197960,19860,19860,19860,19860,6
|
|
20230608,111100,115078800,19860,19860,19860,19860,5
|
|
20230608,111000,114979500,19860,19860,19860,19860,0
|
|
20230608,110900,114979500,19860,19870,19870,19860,83
|
|
20230608,110800,113330580,19860,19860,19860,19860,0
|
|
20230608,110700,113330580,19860,19860,19860,19860,5
|
|
20230608,110600,113231280,19860,19860,19860,19860,50
|
|
20230608,110500,112238280,19860,19860,19860,19860,6
|
|
20230608,110400,112119120,19870,19870,19870,19870,0
|
|
20230608,110300,112119120,19870,19870,19870,19870,1
|
|
20230608,110200,112099250,19860,19860,19860,19860,5
|
|
20230608,110100,111999950,19860,19860,19860,19860,0
|
|
20230608,110000,111999950,19860,19860,19860,19860,6
|
|
20230608,105900,111880790,19860,19860,19860,19860,0
|
|
20230608,105800,111880790,19860,19860,19860,19860,5
|
|
20230608,105700,111781490,19860,19860,19860,19860,0
|
|
20230608,105600,111781490,19860,19900,19900,19860,11
|
|
20230608,105500,111562830,19860,19860,19860,19860,0
|
|
20230608,105400,111562830,19860,19860,19860,19860,5
|
|
20230608,105300,111463530,19860,19860,19860,19860,0
|
|
20230608,105200,111463530,19860,19870,19870,19860,73
|
|
20230608,105100,110013590,19870,19870,19870,19870,5
|
|
20230608,105000,109914240,19870,19870,19870,19870,0
|
|
20230608,104900,109914240,19870,19870,19870,19870,5
|
|
20230608,104800,109814890,19900,19900,19900,19900,444
|
|
20230608,104700,100979290,19870,19870,19870,19870,6
|
|
20230608,104600,100860070,19870,19870,19870,19870,0
|
|
20230608,104500,100860070,19870,19870,19870,19870,5
|
|
20230608,104400,100760720,19860,19860,19860,19860,0
|
|
20230608,104300,100760720,19860,19860,19860,19860,6
|
|
20230608,104200,100641560,19860,19860,19860,19860,5
|
|
20230608,104100,100542260,19860,19860,19860,19860,0
|
|
20230608,104000,100542260,19860,19860,19860,19860,6
|
|
20230608,103900,100423100,19870,19870,19870,19870,22
|
|
20230608,103800,99985960,19860,19860,19860,19860,5
|
|
20230608,103700,99886660,19860,19860,19860,19860,0
|
|
20230608,103600,99886660,19860,19860,19860,19860,5
|
|
20230608,103500,99787360,19860,19860,19860,19860,0
|
|
20230608,103400,99787360,19860,19860,19860,19860,16
|
|
20230608,103300,99469600,19860,19860,19860,19860,5
|
|
20230608,103200,99370300,19860,19860,19860,19860,0
|
|
20230608,103100,99370300,19860,19870,19870,19860,116
|
|
20230608,103000,97065540,19870,19870,19870,19870,0
|
|
20230608,102900,97065540,19870,19870,19870,19870,7
|
|
20230608,102800,96926450,19870,19870,19870,19870,87
|
|
20230608,102700,95197760,19870,19870,19870,19870,38
|
|
20230608,102600,94442700,19870,19870,19870,19870,88
|
|
20230608,102500,92694140,19860,19860,19860,19860,42
|
|
20230608,102400,91860020,19870,19870,19870,19870,0
|
|
20230608,102300,91860020,19870,19870,19870,19870,151
|
|
20230608,102200,88859650,19860,19860,19860,19860,700
|
|
20230608,102100,74957650,19860,19860,19860,19860,0
|
|
20230608,102000,74957650,19860,19860,19860,19860,0
|
|
20230608,101900,74957650,19860,19860,19860,19860,0
|
|
20230608,101800,74957650,19860,19860,19860,19860,0
|
|
20230608,101700,74957650,19860,19890,19890,19860,122
|
|
20230608,101600,72531280,19860,19860,19860,19860,18
|
|
20230608,101500,72173800,19860,19860,19860,19860,0
|
|
20230608,101400,72173800,19860,19860,19860,19860,0
|
|
20230608,101300,72173800,19860,19860,19860,19860,0
|
|
20230608,101200,72173800,19860,19860,19860,19860,20
|
|
20230608,101100,71776600,19860,19860,19860,19860,0
|
|
20230608,101000,71776600,19860,19860,19860,19860,0
|
|
20230608,100900,71776600,19860,19890,19890,19860,14
|
|
20230608,100800,71498350,19900,19900,19900,19900,0
|
|
20230608,100700,71498350,19900,19900,19900,19900,0
|
|
20230608,100600,71498350,19900,19900,19900,19900,234
|
|
20230608,100500,66841750,19900,19900,19900,19900,0
|
|
20230608,100400,66841750,19900,19900,19900,19900,0
|
|
20230608,100300,66841750,19900,19900,19900,19900,1
|
|
20230608,100200,66821850,19910,19910,19910,19910,0
|
|
20230608,100100,66821850,19910,19910,19910,19910,0
|
|
20230608,100000,66821850,19910,19910,19910,19910,1
|
|
20230608,095900,66801940,19860,19860,19860,19860,0
|
|
20230608,095800,66801940,19860,19870,19870,19860,377
|
|
20230608,095700,59314140,19890,19890,19890,19890,36
|
|
20230608,095600,58598100,19870,19870,19870,19870,0
|
|
20230608,095500,58598100,19870,19900,19900,19870,9
|
|
20230608,095400,58419180,19880,19880,19880,19880,0
|
|
20230608,095300,58419180,19880,19880,19880,19880,0
|
|
20230608,095200,58419180,19880,19880,19880,19880,0
|
|
20230608,095100,58419180,19880,19880,19880,19880,209
|
|
20230608,095000,54264260,19880,19880,19880,19880,1
|
|
20230608,094900,54244380,19860,19870,19870,19860,27
|
|
20230608,094800,53708050,19880,19880,19880,19880,90
|
|
20230608,094700,51918850,19880,19880,19880,19870,167
|
|
20230608,094600,48598960,19870,19870,19870,19870,19
|
|
20230608,094500,48221430,19870,19870,19870,19870,0
|
|
20230608,094400,48221430,19870,19870,19870,19870,0
|
|
20230608,094300,48221430,19870,19870,19870,19870,147
|
|
20230608,094200,45300540,19880,19880,19880,19880,8
|
|
20230608,094100,45141500,19880,19880,19880,19880,4
|
|
20230608,094000,45061980,19880,19880,19880,19870,51
|
|
20230608,093900,44048390,19890,19890,19890,19890,0
|
|
20230608,093800,44048390,19890,19890,19890,19890,100
|
|
20230608,093700,42059390,19880,19880,19880,19880,10
|
|
20230608,093600,41860590,19880,19880,19880,19880,112
|
|
20230608,093500,39634030,19890,19890,19890,19890,0
|
|
20230608,093400,39634030,19890,19890,19890,19890,1
|
|
20230608,093300,39614140,19880,19880,19880,19880,0
|
|
20230608,093200,39614140,19880,19880,19880,19880,62
|
|
20230608,093100,38381580,19890,19890,19890,19890,2
|
|
20230608,093000,38341800,19880,19880,19880,19880,0
|
|
20230608,092900,38341800,19880,19880,19880,19880,18
|
|
20230608,092800,37983960,19890,19890,19890,19890,10
|
|
20230608,092700,37785060,19890,19890,19890,19880,25
|
|
20230608,092600,37287900,19880,19880,19880,19880,0
|
|
20230608,092500,37287900,19880,19880,19880,19880,0
|
|
20230608,092400,37287900,19880,19900,19900,19880,124
|
|
20230608,092300,34822560,19890,19890,19890,19890,0
|
|
20230608,092200,34822560,19890,19890,19890,19890,28
|
|
20230608,092100,34265640,19890,19890,19890,19890,35
|
|
20230608,092000,33569490,19880,19880,19880,19880,1
|
|
20230608,091900,33549610,19880,19880,19880,19880,19
|
|
20230608,091800,33171890,19880,19880,19880,19880,0
|
|
20230608,091700,33171890,19880,19880,19880,19880,0
|
|
20230608,091600,33171890,19880,19890,19890,19880,14
|
|
20230608,091500,32893500,19900,19900,19900,19900,288
|
|
20230608,091400,27162300,19900,19900,19900,19900,0
|
|
20230608,091300,27162300,19900,19900,19900,19900,12
|
|
20230608,091200,26923500,19900,19900,19900,19900,0
|
|
20230608,091100,26923500,19900,19900,19900,19900,0
|
|
20230608,091000,26923500,19900,19900,19900,19900,102
|
|
20230608,090900,24893700,19900,19900,19900,19900,9
|
|
20230608,090800,24714600,19900,19900,19900,19900,80
|
|
20230608,090700,23122600,19970,19970,19970,19970,0
|
|
20230608,090600,23122600,19970,19970,19970,19970,1
|
|
20230608,090500,23102630,19970,19970,19970,19970,0
|
|
20230608,090400,23102630,19970,19970,19970,19970,1
|
|
20230608,090300,23082660,19880,19880,19880,19880,0
|
|
20230608,090200,23082660,19880,19880,19880,19880,26
|
|
20230608,090100,22565780,19890,19910,19910,19890,929
|
|
20230608,090000,4081550,19910,19910,19910,19910,205
|