604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190100,1137435900,10720,10720,10720,10720,4721
|
|
20230619,190000,1137435900,10720,10720,10720,10720,0
|
|
20230619,185900,1137435900,10720,10720,10720,10720,0
|
|
20230619,185800,1137435900,10720,10720,10720,10720,0
|
|
20230619,185700,1137435900,10720,10720,10720,10720,0
|
|
20230619,185600,1137435900,10720,10720,10720,10720,0
|
|
20230619,185500,1137435900,10720,10720,10720,10720,0
|
|
20230619,185400,1137435900,10720,10720,10720,10720,0
|
|
20230619,185300,1137435900,10720,10720,10720,10720,0
|
|
20230619,185200,1137435900,10720,10720,10720,10720,0
|
|
20230619,185100,1137435900,10720,10720,10720,10720,0
|
|
20230619,185000,1137435900,10720,10720,10720,10720,0
|
|
20230619,184900,1137435900,10720,10720,10720,10720,0
|
|
20230619,184800,1137435900,10720,10720,10720,10720,0
|
|
20230619,184700,1137435900,10720,10720,10720,10720,0
|
|
20230619,184600,1137435900,10720,10720,10720,10720,0
|
|
20230619,184500,1137435900,10720,10720,10720,10720,0
|
|
20230619,184400,1137435900,10720,10720,10720,10720,0
|
|
20230619,184300,1137435900,10720,10720,10720,10720,0
|
|
20230619,184200,1137435900,10720,10720,10720,10720,0
|
|
20230619,184100,1137435900,10720,10720,10720,10720,0
|
|
20230619,184000,1137435900,10720,10720,10720,10720,0
|
|
20230619,183900,1137435900,10720,10720,10720,10720,0
|
|
20230619,183800,1137435900,10720,10720,10720,10720,0
|
|
20230619,183700,1137435900,10720,10720,10720,10720,0
|
|
20230619,183600,1137435900,10720,10720,10720,10720,0
|
|
20230619,183500,1137435900,10720,10720,10720,10720,0
|
|
20230619,183400,1137435900,10720,10720,10720,10720,0
|
|
20230619,183300,1137435900,10720,10720,10720,10720,0
|
|
20230619,183200,1137435900,10720,10720,10720,10720,0
|
|
20230619,183100,1137435900,10720,10720,10720,10720,4721
|
|
20230619,183000,1137435900,10720,10720,10720,10720,0
|
|
20230619,182900,1137435900,10720,10720,10720,10720,0
|
|
20230619,182800,1137435900,10720,10720,10720,10720,0
|
|
20230619,182700,1137435900,10720,10720,10720,10720,0
|
|
20230619,182600,1137435900,10720,10720,10720,10720,0
|
|
20230619,182500,1137435900,10720,10720,10720,10720,0
|
|
20230619,182400,1137435900,10720,10720,10720,10720,0
|
|
20230619,182300,1137435900,10720,10720,10720,10720,0
|
|
20230619,182200,1137435900,10720,10720,10720,10720,0
|
|
20230619,182100,1137435900,10720,10720,10720,10720,0
|
|
20230619,182000,1137435900,10720,10720,10720,10720,0
|
|
20230619,181900,1137435900,10720,10720,10720,10720,0
|
|
20230619,181800,1137435900,10720,10720,10720,10720,0
|
|
20230619,181700,1137435900,10720,10720,10720,10720,0
|
|
20230619,181600,1137435900,10720,10720,10720,10720,0
|
|
20230619,181500,1137435900,10720,10720,10720,10720,0
|
|
20230619,181400,1137435900,10720,10720,10720,10720,0
|
|
20230619,181300,1137435900,10720,10720,10720,10720,0
|
|
20230619,181200,1137435900,10720,10720,10720,10720,0
|
|
20230619,181100,1137435900,10720,10720,10720,10720,0
|
|
20230619,181000,1137435900,10720,10720,10720,10720,0
|
|
20230619,180900,1137435900,10720,10720,10720,10720,0
|
|
20230619,180800,1137435900,10720,10720,10720,10720,0
|
|
20230619,180700,1137435900,10720,10720,10720,10720,0
|
|
20230619,180600,1137435900,10720,10720,10720,10720,0
|
|
20230619,180500,1137435900,10720,10720,10720,10720,0
|
|
20230619,180400,1137435900,10720,10720,10720,10720,0
|
|
20230619,180300,1137435900,10720,10720,10720,10720,0
|
|
20230619,180200,1137435900,10720,10720,10720,10720,0
|
|
20230619,180100,1137435900,10720,10720,10720,10720,4721
|
|
20230619,180000,1137435900,10720,10720,10720,10720,0
|
|
20230619,175900,1137435900,10720,10720,10720,10720,0
|
|
20230619,175800,1137435900,10720,10720,10720,10720,0
|
|
20230619,175700,1137435900,10720,10720,10720,10720,0
|
|
20230619,175600,1137435900,10720,10720,10720,10720,0
|
|
20230619,175500,1137435900,10720,10720,10720,10720,0
|
|
20230619,175400,1137435900,10720,10720,10720,10720,0
|
|
20230619,175300,1137435900,10720,10720,10720,10720,0
|
|
20230619,175200,1137435900,10720,10720,10720,10720,0
|
|
20230619,175100,1137435900,10720,10720,10720,10720,0
|
|
20230619,175000,1137435900,10720,10720,10720,10720,0
|
|
20230619,174900,1137435900,10720,10720,10720,10720,0
|
|
20230619,174800,1137435900,10720,10720,10720,10720,0
|
|
20230619,174700,1137435900,10720,10720,10720,10720,0
|
|
20230619,174600,1137435900,10720,10720,10720,10720,0
|
|
20230619,174500,1137435900,10720,10720,10720,10720,0
|
|
20230619,174400,1137435900,10720,10720,10720,10720,0
|
|
20230619,174300,1137435900,10720,10720,10720,10720,0
|
|
20230619,174200,1137435900,10720,10720,10720,10720,0
|
|
20230619,174100,1137435900,10720,10720,10720,10720,0
|
|
20230619,174000,1137435900,10720,10720,10720,10720,0
|
|
20230619,173900,1137435900,10720,10720,10720,10720,0
|
|
20230619,173800,1137435900,10720,10720,10720,10720,0
|
|
20230619,173700,1137435900,10720,10720,10720,10720,0
|
|
20230619,173600,1137435900,10720,10720,10720,10720,0
|
|
20230619,173500,1137435900,10720,10720,10720,10720,0
|
|
20230619,173400,1137435900,10720,10720,10720,10720,0
|
|
20230619,173300,1137435900,10720,10720,10720,10720,0
|
|
20230619,173200,1137435900,10720,10720,10720,10720,0
|
|
20230619,173100,1137435900,10720,10720,10720,10720,4721
|
|
20230619,173000,1137435900,10720,10720,10720,10720,0
|
|
20230619,172900,1137435900,10720,10720,10720,10720,0
|
|
20230619,172800,1137435900,10720,10720,10720,10720,0
|
|
20230619,172700,1137435900,10720,10720,10720,10720,0
|
|
20230619,172600,1137435900,10720,10720,10720,10720,0
|
|
20230619,172500,1137435900,10720,10720,10720,10720,0
|
|
20230619,172400,1137435900,10720,10720,10720,10720,0
|
|
20230619,172300,1137435900,10720,10720,10720,10720,0
|
|
20230619,172200,1137435900,10720,10720,10720,10720,0
|
|
20230619,172100,1137435900,10720,10720,10720,10720,0
|
|
20230619,172000,1137435900,10720,10720,10720,10720,0
|
|
20230619,171900,1137435900,10720,10720,10720,10720,0
|
|
20230619,171800,1137435900,10720,10720,10720,10720,0
|
|
20230619,171700,1137435900,10720,10720,10720,10720,0
|
|
20230619,171600,1137435900,10720,10720,10720,10720,0
|
|
20230619,171500,1137435900,10720,10720,10720,10720,0
|
|
20230619,171400,1137435900,10720,10720,10720,10720,0
|
|
20230619,171300,1137435900,10720,10720,10720,10720,0
|
|
20230619,171200,1137435900,10720,10720,10720,10720,0
|
|
20230619,171100,1137435900,10720,10720,10720,10720,0
|
|
20230619,171000,1137435900,10720,10720,10720,10720,0
|
|
20230619,170900,1137435900,10720,10720,10720,10720,0
|
|
20230619,170800,1137435900,10720,10720,10720,10720,0
|
|
20230619,170700,1137435900,10720,10720,10720,10720,0
|
|
20230619,170600,1137435900,10720,10720,10720,10720,0
|
|
20230619,170500,1137435900,10720,10720,10720,10720,0
|
|
20230619,170400,1137435900,10720,10720,10720,10720,0
|
|
20230619,170300,1137435900,10720,10720,10720,10720,0
|
|
20230619,170200,1137435900,10720,10720,10720,10720,0
|
|
20230619,170100,1137435900,10720,10720,10720,10720,4721
|
|
20230619,170000,1137435900,10720,10720,10720,10720,0
|
|
20230619,165900,1137435900,10720,10720,10720,10720,0
|
|
20230619,165800,1137435900,10720,10720,10720,10720,0
|
|
20230619,165700,1137435900,10720,10720,10720,10720,0
|
|
20230619,165600,1137435900,10720,10720,10720,10720,0
|
|
20230619,165500,1137435900,10720,10720,10720,10720,0
|
|
20230619,165400,1137435900,10720,10720,10720,10720,0
|
|
20230619,165300,1137435900,10720,10720,10720,10720,0
|
|
20230619,165200,1137435900,10720,10720,10720,10720,0
|
|
20230619,165100,1137435900,10720,10720,10720,10720,0
|
|
20230619,165000,1137435900,10720,10720,10720,10720,0
|
|
20230619,164900,1137435900,10720,10720,10720,10720,0
|
|
20230619,164800,1137435900,10720,10720,10720,10720,0
|
|
20230619,164700,1137435900,10720,10720,10720,10720,0
|
|
20230619,164600,1137435900,10720,10720,10720,10720,0
|
|
20230619,164500,1137435900,10720,10720,10720,10720,0
|
|
20230619,164400,1137435900,10720,10720,10720,10720,0
|
|
20230619,164300,1137435900,10720,10720,10720,10720,0
|
|
20230619,164200,1137435900,10720,10720,10720,10720,0
|
|
20230619,164100,1137435900,10720,10720,10720,10720,0
|
|
20230619,164000,1137435900,10720,10720,10720,10720,0
|
|
20230619,163900,1137435900,10720,10720,10720,10720,0
|
|
20230619,163800,1137435900,10720,10720,10720,10720,0
|
|
20230619,163700,1137435900,10720,10720,10720,10720,0
|
|
20230619,163600,1137435900,10720,10720,10720,10720,0
|
|
20230619,163500,1137435900,10720,10720,10720,10720,0
|
|
20230619,163400,1137435900,10720,10720,10720,10720,0
|
|
20230619,163300,1137435900,10720,10720,10720,10720,0
|
|
20230619,163200,1137435900,10720,10720,10720,10720,0
|
|
20230619,163100,1137435900,10720,10720,10720,10720,4721
|
|
20230619,163000,1137435900,10720,10720,10720,10720,0
|
|
20230619,162900,1137435900,10720,10720,10720,10720,0
|
|
20230619,162800,1137435900,10720,10720,10720,10720,0
|
|
20230619,162700,1137435900,10720,10720,10720,10720,0
|
|
20230619,162600,1137435900,10720,10720,10720,10720,0
|
|
20230619,162500,1137435900,10720,10720,10720,10720,0
|
|
20230619,162400,1137435900,10720,10720,10720,10720,0
|
|
20230619,162300,1137435900,10720,10720,10720,10720,0
|
|
20230619,162200,1137435900,10720,10720,10720,10720,0
|
|
20230619,162100,1137435900,10720,10720,10720,10720,0
|
|
20230619,162000,1137435900,10720,10720,10720,10720,0
|
|
20230619,161900,1137435900,10720,10720,10720,10720,0
|
|
20230619,161800,1137435900,10720,10720,10720,10720,0
|
|
20230619,161700,1137435900,10720,10720,10720,10720,0
|
|
20230619,161600,1137435900,10720,10720,10720,10720,0
|
|
20230619,161500,1137435900,10720,10720,10720,10720,0
|
|
20230619,161400,1137435900,10720,10720,10720,10720,0
|
|
20230619,161300,1137435900,10720,10720,10720,10720,0
|
|
20230619,161200,1137435900,10720,10720,10720,10720,0
|
|
20230619,161100,1137435900,10720,10720,10720,10720,0
|
|
20230619,161000,1137435900,10720,10720,10720,10720,0
|
|
20230619,160900,1137435900,10720,10720,10720,10720,0
|
|
20230619,160800,1137435900,10720,10720,10720,10720,0
|
|
20230619,160700,1137435900,10720,10720,10720,10720,0
|
|
20230619,160600,1137435900,10720,10720,10720,10720,0
|
|
20230619,160500,1137435900,10720,10720,10720,10720,0
|
|
20230619,160400,1137435900,10720,10720,10720,10720,0
|
|
20230619,160300,1137435900,10720,10720,10720,10720,0
|
|
20230619,160200,1137435900,10720,10720,10720,10720,0
|
|
20230619,160100,1137435900,10720,10720,10720,10720,4721
|
|
20230619,160000,1137435900,10720,10720,10720,10720,0
|
|
20230619,155900,1137435900,10720,10720,10720,10720,0
|
|
20230619,155800,1137435900,10720,10720,10720,10720,0
|
|
20230619,155700,1137435900,10720,10720,10720,10720,0
|
|
20230619,155600,1137435900,10720,10720,10720,10720,0
|
|
20230619,155500,1137435900,10720,10720,10720,10720,0
|
|
20230619,155400,1137435900,10720,10720,10720,10720,0
|
|
20230619,155300,1137435900,10720,10720,10720,10720,0
|
|
20230619,155200,1137435900,10720,10720,10720,10720,0
|
|
20230619,155100,1137435900,10720,10720,10720,10720,0
|
|
20230619,155000,1137435900,10720,10720,10720,10720,0
|
|
20230619,154900,1137435900,10720,10720,10720,10720,0
|
|
20230619,154800,1137435900,10720,10720,10720,10720,0
|
|
20230619,154700,1137435900,10720,10720,10720,10720,0
|
|
20230619,154600,1137435900,10720,10720,10720,10720,0
|
|
20230619,154500,1137435900,10720,10720,10720,10720,0
|
|
20230619,154400,1137435900,10720,10720,10720,10720,0
|
|
20230619,154300,1137435900,10720,10720,10720,10720,0
|
|
20230619,154200,1137435900,10720,10720,10720,10720,0
|
|
20230619,154100,1137435900,10720,10720,10720,10720,0
|
|
20230619,154000,1137435900,10720,10720,10720,10720,0
|
|
20230619,153900,1137435900,10720,10720,10720,10720,0
|
|
20230619,153800,1137435900,10720,10720,10720,10720,0
|
|
20230619,153700,1137435900,10720,10720,10720,10720,0
|
|
20230619,153600,1137435900,10720,10720,10720,10720,0
|
|
20230619,153500,1137435900,10720,10720,10720,10720,0
|
|
20230619,153400,1137435900,10720,10720,10720,10720,0
|
|
20230619,153300,1137435900,10720,10720,10720,10720,0
|
|
20230619,153200,1137435900,10720,10720,10720,10720,0
|
|
20230619,153100,1137435900,10720,10720,10720,10720,4721
|
|
20230619,153000,1137435900,10720,10720,10720,10720,4721
|
|
20230619,152900,1086826780,10650,10650,10650,10650,0
|
|
20230619,152800,1086826780,10650,10650,10650,10650,0
|
|
20230619,152700,1086826780,10650,10650,10650,10650,0
|
|
20230619,152600,1086826780,10650,10650,10650,10650,0
|
|
20230619,152500,1086826780,10650,10650,10650,10650,0
|
|
20230619,152400,1086826780,10650,10650,10650,10650,0
|
|
20230619,152300,1086826780,10650,10650,10650,10650,0
|
|
20230619,152200,1086826780,10650,10650,10650,10650,0
|
|
20230619,152100,1086826780,10650,10650,10650,10650,0
|
|
20230619,152000,1086826780,10650,10650,10650,10650,0
|
|
20230619,151900,1086826780,10650,10650,10680,10650,101
|
|
20230619,151800,1085750290,10650,10680,10680,10650,768
|
|
20230619,151700,1077562990,10690,10690,10690,10690,180
|
|
20230619,151600,1075638790,10690,10680,10690,10680,114
|
|
20230619,151500,1074420240,10680,10660,10680,10660,272
|
|
20230619,151400,1071516560,10660,10670,10680,10660,71
|
|
20230619,151300,1070758390,10670,10670,10670,10670,6
|
|
20230619,151200,1070694370,10680,10680,10680,10680,10
|
|
20230619,151100,1070587570,10670,10670,10670,10670,1
|
|
20230619,151000,1070576900,10670,10680,10680,10670,16
|
|
20230619,150900,1070406140,10680,10680,10680,10680,19
|
|
20230619,150800,1070203220,10690,10670,10690,10670,889
|
|
20230619,150700,1060708920,10680,10680,10680,10680,3
|
|
20230619,150600,1060676880,10670,10680,10680,10670,245
|
|
20230619,150500,1058060390,10680,10680,10680,10680,1
|
|
20230619,150400,1058049710,10680,10680,10680,10680,1
|
|
20230619,150300,1058039030,10680,10670,10680,10670,130
|
|
20230619,150200,1056651760,10670,10670,10670,10670,3
|
|
20230619,150100,1056619750,10650,10650,10650,10650,0
|
|
20230619,150000,1056619750,10650,10670,10670,10650,117
|
|
20230619,145900,1055372430,10670,10670,10670,10670,11
|
|
20230619,145800,1055255060,10670,10650,10670,10650,133
|
|
20230619,145700,1053838530,10650,10650,10650,10650,18
|
|
20230619,145600,1053646830,10650,10650,10650,10650,18
|
|
20230619,145500,1053455130,10650,10660,10680,10650,352
|
|
20230619,145400,1049706220,10680,10680,10680,10680,0
|
|
20230619,145300,1049706220,10680,10680,10680,10680,34
|
|
20230619,145200,1049343100,10680,10680,10680,10680,10
|
|
20230619,145100,1049236300,10680,10680,10680,10680,37
|
|
20230619,145000,1048841140,10670,10660,10670,10660,642
|
|
20230619,144900,1041991270,10660,10660,10660,10660,188
|
|
20230619,144800,1039987190,10660,10660,10660,10660,28
|
|
20230619,144700,1039688710,10660,10660,10660,10660,0
|
|
20230619,144600,1039688710,10660,10660,10660,10660,0
|
|
20230619,144500,1039688710,10660,10660,10660,10660,217
|
|
20230619,144400,1037375490,10650,10650,10650,10650,11
|
|
20230619,144300,1037258340,10660,10660,10660,10660,20
|
|
20230619,144200,1037045140,10660,10660,10660,10660,10
|
|
20230619,144100,1036938540,10660,10650,10660,10650,507
|
|
20230619,144000,1031536860,10650,10640,10650,10640,14
|
|
20230619,143900,1031387860,10650,10650,10650,10650,0
|
|
20230619,143800,1031387860,10650,10650,10650,10650,9
|
|
20230619,143700,1031292010,10650,10650,10650,10650,51
|
|
20230619,143600,1030748860,10630,10630,10630,10630,0
|
|
20230619,143500,1030748860,10630,10630,10630,10630,0
|
|
20230619,143400,1030748860,10630,10630,10630,10630,10
|
|
20230619,143300,1030642560,10630,10630,10630,10630,10
|
|
20230619,143200,1030536260,10630,10630,10630,10630,0
|
|
20230619,143100,1030536260,10630,10630,10630,10630,0
|
|
20230619,143000,1030536260,10630,10640,10640,10630,361
|
|
20230619,142900,1026695230,10640,10640,10640,10640,9
|
|
20230619,142800,1026599470,10650,10650,10650,10650,14
|
|
20230619,142700,1026450370,10650,10650,10650,10650,1
|
|
20230619,142600,1026439720,10640,10650,10660,10640,36
|
|
20230619,142500,1026056610,10650,10650,10650,10640,150
|
|
20230619,142400,1024459160,10640,10640,10650,10640,29
|
|
20230619,142300,1024150590,10650,10640,10650,10640,23
|
|
20230619,142200,1023905830,10640,10640,10640,10640,0
|
|
20230619,142100,1023905830,10640,10640,10640,10640,6
|
|
20230619,142000,1023841990,10640,10640,10640,10640,0
|
|
20230619,141900,1023841990,10640,10640,10640,10640,5
|
|
20230619,141800,1023788790,10640,10640,10640,10640,0
|
|
20230619,141700,1023788790,10640,10640,10640,10640,0
|
|
20230619,141600,1023788790,10640,10640,10640,10640,6
|
|
20230619,141500,1023724950,10640,10650,10650,10640,10
|
|
20230619,141400,1023618460,10660,10660,10660,10660,0
|
|
20230619,141300,1023618460,10660,10660,10660,10660,100
|
|
20230619,141200,1022552460,10650,10650,10650,10650,43
|
|
20230619,141100,1022094510,10660,10660,10660,10660,0
|
|
20230619,141000,1022094510,10660,10660,10660,10640,547
|
|
20230619,140900,1016273240,10660,10660,10660,10660,10
|
|
20230619,140800,1016166640,10650,10650,10650,10650,49
|
|
20230619,140700,1015644790,10650,10640,10650,10640,56
|
|
20230619,140600,1015048440,10650,10650,10650,10650,210
|
|
20230619,140500,1012811940,10650,10650,10650,10650,87
|
|
20230619,140400,1011885390,10650,10650,10660,10650,512
|
|
20230619,140300,1006432190,10650,10650,10650,10650,60
|
|
20230619,140200,1005793190,10650,10650,10650,10650,0
|
|
20230619,140100,1005793190,10650,10650,10650,10650,1
|
|
20230619,140000,1005782540,10660,10650,10660,10650,101
|
|
20230619,135900,1004705890,10650,10650,10650,10650,282
|
|
20230619,135800,1001702590,10650,10650,10650,10650,1
|
|
20230619,135700,1001691940,10670,10650,10670,10650,37
|
|
20230619,135600,1001297650,10650,10660,10660,10650,8
|
|
20230619,135500,1001212440,10660,10660,10660,10650,181
|
|
20230619,135400,999284760,10660,10670,10670,10660,24
|
|
20230619,135300,999028830,10660,10670,10670,10660,503
|
|
20230619,135200,993664730,10670,10670,10670,10670,275
|
|
20230619,135100,990730480,10670,10670,10670,10670,50
|
|
20230619,135000,990196980,10670,10670,10670,10670,67
|
|
20230619,134900,989482090,10670,10680,10680,10670,23
|
|
20230619,134800,989236500,10680,10680,10680,10680,13
|
|
20230619,134700,989097660,10670,10670,10670,10670,4
|
|
20230619,134600,989054980,10670,10670,10670,10670,2
|
|
20230619,134500,989033640,10680,10680,10680,10670,73
|
|
20230619,134400,988254590,10680,10680,10680,10680,4
|
|
20230619,134300,988211870,10690,10680,10690,10670,103
|
|
20230619,134200,987111850,10680,10680,10680,10680,3
|
|
20230619,134100,987079810,10680,10680,10680,10680,0
|
|
20230619,134000,987079810,10680,10680,10680,10680,106
|
|
20230619,133900,985947730,10680,10690,10690,10680,86
|
|
20230619,133800,985028420,10690,10690,10690,10690,0
|
|
20230619,133700,985028420,10690,10690,10690,10690,1
|
|
20230619,133600,985017730,10710,10700,10710,10700,7
|
|
20230619,133500,984942790,10710,10710,10710,10710,1
|
|
20230619,133400,984932080,10710,10710,10710,10710,0
|
|
20230619,133300,984932080,10710,10710,10710,10710,83
|
|
20230619,133200,984043150,10710,10710,10710,10710,1
|
|
20230619,133100,984032440,10690,10690,10690,10690,50
|
|
20230619,133000,983497940,10700,10700,10700,10700,0
|
|
20230619,132900,983497940,10700,10700,10700,10700,0
|
|
20230619,132800,983497940,10700,10710,10710,10700,101
|
|
20230619,132700,982417230,10700,10700,10700,10700,10
|
|
20230619,132600,982310230,10710,10710,10710,10710,0
|
|
20230619,132500,982310230,10710,10710,10710,10710,3
|
|
20230619,132400,982278100,10690,10700,10700,10690,224
|
|
20230619,132300,979882500,10700,10700,10700,10700,6
|
|
20230619,132200,979818300,10670,10670,10670,10670,0
|
|
20230619,132100,979818300,10670,10670,10670,10670,28
|
|
20230619,132000,979519540,10670,10720,10720,10670,106
|
|
20230619,131900,978388220,10720,10680,10720,10680,1323
|
|
20230619,131800,964235170,10690,10690,10690,10690,0
|
|
20230619,131700,964235170,10690,10690,10690,10690,112
|
|
20230619,131600,963037890,10670,10670,10670,10670,97
|
|
20230619,131500,962002900,10690,10680,10690,10680,29
|
|
20230619,131400,961692900,10690,10690,10690,10690,0
|
|
20230619,131300,961692900,10690,10690,10690,10690,212
|
|
20230619,131200,959426620,10690,10680,10690,10680,31
|
|
20230619,131100,959095280,10690,10690,10690,10690,5
|
|
20230619,131000,959041830,10670,10670,10670,10670,1
|
|
20230619,130900,959031160,10670,10680,10680,10670,3
|
|
20230619,130800,958999140,10690,10690,10690,10690,39
|
|
20230619,130700,958582230,10690,10690,10690,10690,46
|
|
20230619,130600,958090490,10690,10690,10690,10690,0
|
|
20230619,130500,958090490,10690,10690,10690,10690,175
|
|
20230619,130400,956219740,10690,10690,10690,10690,29
|
|
20230619,130300,955909730,10680,10680,10680,10680,0
|
|
20230619,130200,955909730,10680,10680,10680,10680,229
|
|
20230619,130100,953464010,10680,10680,10680,10680,6
|
|
20230619,130000,953399930,10680,10680,10680,10680,58
|
|
20230619,125900,952780490,10670,10670,10670,10670,0
|
|
20230619,125800,952780490,10670,10670,10680,10670,150
|
|
20230619,125700,951179980,10670,10670,10670,10670,50
|
|
20230619,125600,950646480,10670,10670,10670,10670,48
|
|
20230619,125500,950134320,10680,10680,10680,10680,21
|
|
20230619,125400,949910040,10680,10670,10680,10670,171
|
|
20230619,125300,948085380,10670,10670,10670,10670,22
|
|
20230619,125200,947850640,10670,10670,10670,10670,38
|
|
20230619,125100,947445180,10640,10640,10640,10640,20
|
|
20230619,125000,947232380,10640,10670,10670,10640,12
|
|
20230619,124900,947104400,10650,10660,10660,10650,561
|
|
20230619,124800,941129170,10660,10670,10670,10660,227
|
|
20230619,124700,938708350,10670,10680,10680,10670,50
|
|
20230619,124600,938174600,10680,10680,10680,10680,1
|
|
20230619,124500,938163920,10670,10670,10670,10670,0
|
|
20230619,124400,938163920,10670,10670,10670,10670,3
|
|
20230619,124300,938131910,10670,10670,10670,10670,60
|
|
20230619,124200,937491710,10670,10680,10680,10670,13
|
|
20230619,124100,937352970,10680,10680,10680,10680,91
|
|
20230619,124000,936381090,10690,10690,10690,10690,100
|
|
20230619,123900,935312090,10670,10690,10690,10670,29
|
|
20230619,123800,935002640,10700,10700,10700,10700,1
|
|
20230619,123700,934991940,10700,10700,10710,10670,402
|
|
20230619,123600,930701550,10670,10670,10670,10670,0
|
|
20230619,123500,930701550,10670,10690,10690,10670,302
|
|
20230619,123400,927476910,10690,10710,10710,10690,186
|
|
20230619,123300,925485090,10730,10700,10730,10700,233
|
|
20230619,123200,922988000,10700,10700,10700,10700,240
|
|
20230619,123100,920420000,10700,10700,10710,10700,3617
|
|
20230619,123000,881710480,10730,10730,10740,10700,375
|
|
20230619,122900,877694890,10700,10730,10730,10700,499
|
|
20230619,122800,872341190,10730,10690,10740,10690,3715
|
|
20230619,122700,832513290,10690,10690,10690,10670,152
|
|
20230619,122600,830888450,10690,10690,10690,10690,73
|
|
20230619,122500,830108080,10690,10690,10690,10690,0
|
|
20230619,122400,830108080,10690,10690,10700,10690,233
|
|
20230619,122300,827617290,10700,10700,10700,10700,24
|
|
20230619,122200,827360490,10700,10710,10710,10700,212
|
|
20230619,122100,825090600,10710,10700,10710,10700,383
|
|
20230619,122000,820989630,10700,10660,10700,10660,8710
|
|
20230619,121900,728006600,10650,10660,10660,10650,751
|
|
20230619,121800,720001230,10660,10650,10660,10650,100
|
|
20230619,121700,718936220,10660,10660,10660,10660,22
|
|
20230619,121600,718701700,10660,10640,10660,10640,190
|
|
20230619,121500,716677990,10650,10640,10650,10640,118
|
|
20230619,121400,715421450,10640,10640,10640,10640,0
|
|
20230619,121300,715421450,10640,10640,10640,10640,0
|
|
20230619,121200,715421450,10640,10650,10650,10640,61
|
|
20230619,121100,714772020,10650,10640,10650,10640,99
|
|
20230619,121000,713717700,10600,10600,10600,10600,0
|
|
20230619,120900,713717700,10600,10620,10650,10600,471
|
|
20230619,120800,708711900,10610,10610,10610,10610,0
|
|
20230619,120700,708711900,10610,10620,10620,10610,13
|
|
20230619,120600,708573880,10620,10620,10620,10620,102
|
|
20230619,120500,707490640,10620,10620,10620,10620,0
|
|
20230619,120400,707490640,10620,10620,10620,10620,0
|
|
20230619,120300,707490640,10620,10620,10620,10620,0
|
|
20230619,120200,707490640,10620,10620,10620,10620,0
|
|
20230619,120100,707490640,10620,10620,10620,10620,2
|
|
20230619,120000,707469400,10610,10610,10610,10610,0
|
|
20230619,115900,707469400,10610,10610,10610,10610,0
|
|
20230619,115800,707469400,10610,10610,10610,10610,4
|
|
20230619,115700,707426960,10610,10610,10610,10610,2
|
|
20230619,115600,707405740,10610,10610,10610,10610,7
|
|
20230619,115500,707331470,10610,10610,10610,10610,2
|
|
20230619,115400,707310250,10620,10620,10620,10620,0
|
|
20230619,115300,707310250,10620,10620,10620,10620,1
|
|
20230619,115200,707299630,10620,10620,10620,10620,2
|
|
20230619,115100,707278390,10610,10610,10610,10610,0
|
|
20230619,115000,707278390,10610,10620,10620,10610,259
|
|
20230619,114900,704529480,10610,10610,10610,10610,7
|
|
20230619,114800,704455210,10610,10610,10610,10610,10
|
|
20230619,114700,704349110,10620,10620,10620,10620,9
|
|
20230619,114600,704253530,10620,10620,10620,10620,4
|
|
20230619,114500,704211050,10620,10630,10630,10620,608
|
|
20230619,114400,697750790,10630,10640,10640,10630,185
|
|
20230619,114300,695784190,10640,10640,10640,10640,0
|
|
20230619,114200,695784190,10640,10660,10660,10640,1085
|
|
20230619,114100,684230320,10660,10660,10660,10660,163
|
|
20230619,114000,682492740,10660,10670,10670,10660,547
|
|
20230619,113900,676659440,10670,10670,10670,10670,1
|
|
20230619,113800,676648770,10660,10660,10660,10660,1
|
|
20230619,113700,676638110,10660,10660,10660,10660,19
|
|
20230619,113600,676435570,10680,10670,10680,10670,772
|
|
20230619,113500,668195620,10660,10660,10660,10660,0
|
|
20230619,113400,668195620,10660,10680,10680,10660,272
|
|
20230619,113300,665292760,10670,10670,10670,10670,31
|
|
20230619,113200,664961990,10670,10680,10680,10670,116
|
|
20230619,113100,663723270,10680,10670,10680,10670,3851
|
|
20230619,113000,622630490,10670,10670,10670,10660,12
|
|
20230619,112900,622502550,10670,10660,10680,10660,54
|
|
20230619,112800,621926280,10680,10670,10680,10670,1273
|
|
20230619,112700,608341260,10660,10650,10660,10650,729
|
|
20230619,112600,600572110,10650,10650,10650,10650,101
|
|
20230619,112500,599496460,10650,10650,10650,10650,30
|
|
20230619,112400,599176960,10660,10660,10660,10660,0
|
|
20230619,112300,599176960,10660,10650,10660,10650,713
|
|
20230619,112200,591576490,10650,10640,10660,10640,275
|
|
20230619,112100,588646430,10650,10660,10660,10650,126
|
|
20230619,112000,587304470,10650,10650,10650,10650,0
|
|
20230619,111900,587304470,10650,10640,10660,10640,292
|
|
20230619,111800,584197460,10640,10650,10650,10640,878
|
|
20230619,111700,574846770,10650,10660,10660,10650,598
|
|
20230619,111600,568478060,10660,10650,10660,10650,1528
|
|
20230619,111500,552195160,10650,10650,10650,10650,23
|
|
20230619,111400,551950210,10650,10630,10650,10620,640
|
|
20230619,111300,545137310,10650,10650,10650,10650,5
|
|
20230619,111200,545084060,10630,10630,10630,10630,55
|
|
20230619,111100,544499410,10640,10640,10640,10640,515
|
|
20230619,111000,539019810,10640,10640,10640,10640,5
|
|
20230619,110900,538966610,10630,10630,10630,10630,0
|
|
20230619,110800,538966610,10630,10630,10630,10630,0
|
|
20230619,110700,538966610,10630,10630,10630,10630,141
|
|
20230619,110600,537467780,10630,10640,10640,10630,31
|
|
20230619,110500,537138200,10640,10640,10640,10640,558
|
|
20230619,110400,531201080,10630,10630,10630,10630,35
|
|
20230619,110300,530829030,10640,10640,10640,10640,0
|
|
20230619,110200,530829030,10640,10640,10640,10640,32
|
|
20230619,110100,530488550,10630,10630,10630,10630,5
|
|
20230619,110000,530435400,10630,10630,10630,10630,41
|
|
20230619,105900,529999570,10630,10610,10630,10610,11
|
|
20230619,105800,529882780,10630,10630,10630,10630,28
|
|
20230619,105700,529585140,10650,10650,10650,10650,0
|
|
20230619,105600,529585140,10650,10650,10650,10650,0
|
|
20230619,105500,529585140,10650,10650,10650,10650,200
|
|
20230619,105400,527455140,10640,10650,10650,10640,21
|
|
20230619,105300,527231690,10640,10630,10640,10630,20
|
|
20230619,105200,527018990,10640,10640,10640,10640,15
|
|
20230619,105100,526859390,10650,10640,10650,10640,11
|
|
20230619,105000,526742340,10630,10650,10650,10630,10
|
|
20230619,104900,526635920,10650,10650,10650,10650,76
|
|
20230619,104800,525826520,10650,10650,10650,10650,2
|
|
20230619,104700,525805220,10650,10650,10650,10650,301
|
|
20230619,104600,522599570,10620,10650,10650,10620,11
|
|
20230619,104500,522482450,10650,10650,10650,10650,5
|
|
20230619,104400,522429200,10660,10650,10660,10650,21
|
|
20230619,104300,522205540,10650,10650,10650,10650,90
|
|
20230619,104200,521247040,10640,10640,10660,10640,15
|
|
20230619,104100,521087400,10660,10640,10660,10640,585
|
|
20230619,104000,514856230,10640,10640,10640,10640,0
|
|
20230619,103900,514856230,10640,10620,10640,10620,249
|
|
20230619,103800,512207020,10630,10620,10630,10610,216
|
|
20230619,103700,509911340,10610,10610,10610,10610,14
|
|
20230619,103600,509762800,10620,10620,10620,10620,28
|
|
20230619,103500,509465440,10620,10630,10640,10620,268
|
|
20230619,103400,506616490,10630,10630,10630,10630,267
|
|
20230619,103300,503778280,10630,10630,10630,10630,5
|
|
20230619,103200,503725130,10640,10640,10640,10640,198
|
|
20230619,103100,501618410,10630,10650,10650,10630,14
|
|
20230619,103000,501469390,10640,10640,10650,10640,442
|
|
20230619,102900,496766500,10640,10640,10640,10640,13
|
|
20230619,102800,496628180,10650,10630,10650,10630,294
|
|
20230619,102700,493498480,10620,10620,10620,10620,106
|
|
20230619,102600,492372760,10640,10640,10640,10620,161
|
|
20230619,102500,490662720,10640,10640,10650,10640,504
|
|
20230619,102400,485299840,10640,10630,10640,10630,966
|
|
20230619,102300,475028680,10630,10630,10630,10620,460
|
|
20230619,102200,470140120,10620,10620,10630,10620,292
|
|
20230619,102100,467037370,10620,10620,10620,10620,1
|
|
20230619,102000,467026750,10600,10590,10600,10590,1270
|
|
20230619,101900,453576890,10590,10590,10590,10570,424
|
|
20230619,101800,449094950,10580,10580,10580,10580,0
|
|
20230619,101700,449094950,10580,10580,10590,10580,47
|
|
20230619,101600,448597670,10590,10590,10590,10590,2
|
|
20230619,101500,448576490,10580,10580,10590,10580,169
|
|
20230619,101400,446788450,10570,10550,10570,10550,125
|
|
20230619,101300,445468850,10560,10570,10570,10560,160
|
|
20230619,101200,443778010,10570,10590,10590,10570,117
|
|
20230619,101100,442540060,10590,10600,10600,10590,120
|
|
20230619,101000,441268980,10620,10600,10620,10600,60
|
|
20230619,100900,440632380,10620,10620,10620,10620,0
|
|
20230619,100800,440632380,10620,10620,10620,10620,1
|
|
20230619,100700,440621760,10580,10580,10580,10580,22
|
|
20230619,100600,440389000,10580,10580,10580,10580,58
|
|
20230619,100500,439775360,10580,10550,10590,10530,479
|
|
20230619,100400,434721080,10550,10620,10660,10510,1393
|
|
20230619,100300,419976520,10640,10640,10640,10640,97
|
|
20230619,100200,418944440,10640,10660,10660,10640,9
|
|
20230619,100100,418848660,10670,10650,10670,10620,184
|
|
20230619,100000,416890310,10660,10670,10670,10660,2
|
|
20230619,095900,416868980,10670,10630,10670,10630,35
|
|
20230619,095800,416496190,10630,10640,10640,10630,70
|
|
20230619,095700,415751750,10640,10640,10640,10640,15
|
|
20230619,095600,415592150,10650,10660,10670,10650,185
|
|
20230619,095500,413620600,10660,10660,10660,10640,239
|
|
20230619,095400,411074480,10660,10640,10660,10640,125
|
|
20230619,095300,409743730,10660,10660,10660,10660,217
|
|
20230619,095200,407430510,10660,10660,10660,10620,50
|
|
20230619,095100,406898170,10670,10690,10690,10660,343
|
|
20230619,095000,403237580,10700,10750,10750,10700,1001
|
|
20230619,094900,392506530,10740,10680,10740,10680,4487
|
|
20230619,094800,344429170,10680,10630,10680,10630,4756
|
|
20230619,094700,293775650,10630,10620,10650,10620,1871
|
|
20230619,094600,273884390,10590,10570,10620,10570,1869
|
|
20230619,094500,254094530,10570,10560,10570,10560,408
|
|
20230619,094400,249783510,10560,10560,10560,10560,27
|
|
20230619,094300,249498390,10560,10560,10560,10560,36
|
|
20230619,094200,249118230,10560,10560,10560,10560,67
|
|
20230619,094100,248410710,10560,10560,10570,10540,608
|
|
20230619,094000,241990230,10560,10560,10570,10550,603
|
|
20230619,093900,235623070,10550,10530,10550,10520,957
|
|
20230619,093800,225540990,10540,10520,10540,10500,936
|
|
20230619,093700,215700370,10530,10540,10540,10520,431
|
|
20230619,093600,211162970,10540,10540,10550,10540,118
|
|
20230619,093500,209918160,10550,10550,10550,10540,500
|
|
20230619,093400,204644370,10570,10570,10580,10570,359
|
|
20230619,093300,200849720,10580,10540,10590,10530,3373
|
|
20230619,093200,165261170,10540,10510,10540,10500,761
|
|
20230619,093100,157253020,10510,10500,10510,10500,24
|
|
20230619,093000,157000880,10500,10470,10510,10470,2900
|
|
20230619,092900,126577450,10470,10470,10470,10470,518
|
|
20230619,092800,121153990,10470,10460,10470,10460,48
|
|
20230619,092700,120651680,10390,10430,10470,10390,3171
|
|
20230619,092600,87483620,10430,10430,10430,10430,1
|
|
20230619,092500,87473190,10460,10410,10460,10410,818
|
|
20230619,092400,78935760,10410,10410,10410,10410,526
|
|
20230619,092300,73460100,10400,10390,10400,10390,727
|
|
20230619,092200,65902190,10390,10360,10390,10360,100
|
|
20230619,092100,64863550,10360,10360,10360,10360,18
|
|
20230619,092000,64677070,10390,10390,10390,10390,47
|
|
20230619,091900,64188740,10400,10400,10400,10400,40
|
|
20230619,091800,63772740,10400,10400,10400,10400,323
|
|
20230619,091700,60413540,10410,10390,10410,10390,249
|
|
20230619,091600,57823850,10390,10400,10400,10390,671
|
|
20230619,091500,50846340,10400,10330,10410,10330,1526
|
|
20230619,091400,35022010,10330,10300,10330,10300,102
|
|
20230619,091300,33969190,10290,10290,10290,10290,0
|
|
20230619,091200,33969190,10290,10300,10300,10290,545
|
|
20230619,091100,28356130,10300,10290,10300,10280,587
|
|
20230619,091000,22312670,10290,10260,10290,10260,321
|
|
20230619,090900,19016880,10240,10240,10250,10220,436
|
|
20230619,090800,14550200,10220,10230,10230,10220,200
|
|
20230619,090700,12504210,10210,10210,10230,10210,102
|
|
20230619,090600,11462770,10200,10230,10230,10200,177
|
|
20230619,090500,9654370,10200,10200,10200,10200,0
|
|
20230619,090400,9654370,10200,10190,10200,10190,137
|
|
20230619,090300,8257020,10190,10190,10190,10190,0
|
|
20230619,090200,8257020,10190,10190,10190,10190,1
|
|
20230619,090100,8246830,10190,10190,10190,10190,10
|
|
20230619,090000,8144930,10190,10140,10190,10140,801
|