662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195900,290058530,10060,10060,10060,10060,355
|
|
20230623,195800,290058530,10060,10060,10060,10060,0
|
|
20230623,195700,290058530,10060,10060,10060,10060,0
|
|
20230623,195600,290058530,10060,10060,10060,10060,0
|
|
20230623,195500,290058530,10060,10060,10060,10060,0
|
|
20230623,195400,290058530,10060,10060,10060,10060,0
|
|
20230623,195300,290058530,10060,10060,10060,10060,0
|
|
20230623,195200,290058530,10060,10060,10060,10060,0
|
|
20230623,195100,290058530,10060,10060,10060,10060,0
|
|
20230623,195000,290058530,10060,10060,10060,10060,0
|
|
20230623,194900,290058530,10060,10060,10060,10060,0
|
|
20230623,194800,290058530,10060,10060,10060,10060,0
|
|
20230623,194700,290058530,10060,10060,10060,10060,0
|
|
20230623,194600,290058530,10060,10060,10060,10060,0
|
|
20230623,194500,290058530,10060,10060,10060,10060,0
|
|
20230623,194400,290058530,10060,10060,10060,10060,0
|
|
20230623,194300,290058530,10060,10060,10060,10060,0
|
|
20230623,194200,290058530,10060,10060,10060,10060,0
|
|
20230623,194100,290058530,10060,10060,10060,10060,0
|
|
20230623,194000,290058530,10060,10060,10060,10060,0
|
|
20230623,193900,290058530,10060,10060,10060,10060,0
|
|
20230623,193800,290058530,10060,10060,10060,10060,0
|
|
20230623,193700,290058530,10060,10060,10060,10060,0
|
|
20230623,193600,290058530,10060,10060,10060,10060,0
|
|
20230623,193500,290058530,10060,10060,10060,10060,0
|
|
20230623,193400,290058530,10060,10060,10060,10060,0
|
|
20230623,193300,290058530,10060,10060,10060,10060,0
|
|
20230623,193200,290058530,10060,10060,10060,10060,0
|
|
20230623,193100,290058530,10060,10060,10060,10060,0
|
|
20230623,193000,290058530,10060,10060,10060,10060,0
|
|
20230623,192900,290058530,10060,10060,10060,10060,355
|
|
20230623,192800,290058530,10060,10060,10060,10060,0
|
|
20230623,192700,290058530,10060,10060,10060,10060,0
|
|
20230623,192600,290058530,10060,10060,10060,10060,0
|
|
20230623,192500,290058530,10060,10060,10060,10060,0
|
|
20230623,192400,290058530,10060,10060,10060,10060,0
|
|
20230623,192300,290058530,10060,10060,10060,10060,0
|
|
20230623,192200,290058530,10060,10060,10060,10060,0
|
|
20230623,192100,290058530,10060,10060,10060,10060,0
|
|
20230623,192000,290058530,10060,10060,10060,10060,0
|
|
20230623,191900,290058530,10060,10060,10060,10060,0
|
|
20230623,191800,290058530,10060,10060,10060,10060,0
|
|
20230623,191700,290058530,10060,10060,10060,10060,0
|
|
20230623,191600,290058530,10060,10060,10060,10060,0
|
|
20230623,191500,290058530,10060,10060,10060,10060,0
|
|
20230623,191400,290058530,10060,10060,10060,10060,0
|
|
20230623,191300,290058530,10060,10060,10060,10060,0
|
|
20230623,191200,290058530,10060,10060,10060,10060,0
|
|
20230623,191100,290058530,10060,10060,10060,10060,0
|
|
20230623,191000,290058530,10060,10060,10060,10060,0
|
|
20230623,190900,290058530,10060,10060,10060,10060,0
|
|
20230623,190800,290058530,10060,10060,10060,10060,0
|
|
20230623,190700,290058530,10060,10060,10060,10060,0
|
|
20230623,190600,290058530,10060,10060,10060,10060,0
|
|
20230623,190500,290058530,10060,10060,10060,10060,0
|
|
20230623,190400,290058530,10060,10060,10060,10060,0
|
|
20230623,190300,290058530,10060,10060,10060,10060,0
|
|
20230623,190200,290058530,10060,10060,10060,10060,0
|
|
20230623,190100,290058530,10060,10060,10060,10060,0
|
|
20230623,190000,290058530,10060,10060,10060,10060,0
|
|
20230623,185900,290058530,10060,10060,10060,10060,355
|
|
20230623,185800,290058530,10060,10060,10060,10060,0
|
|
20230623,185700,290058530,10060,10060,10060,10060,0
|
|
20230623,185600,290058530,10060,10060,10060,10060,0
|
|
20230623,185500,290058530,10060,10060,10060,10060,0
|
|
20230623,185400,290058530,10060,10060,10060,10060,0
|
|
20230623,185300,290058530,10060,10060,10060,10060,0
|
|
20230623,185200,290058530,10060,10060,10060,10060,0
|
|
20230623,185100,290058530,10060,10060,10060,10060,0
|
|
20230623,185000,290058530,10060,10060,10060,10060,0
|
|
20230623,184900,290058530,10060,10060,10060,10060,0
|
|
20230623,184800,290058530,10060,10060,10060,10060,0
|
|
20230623,184700,290058530,10060,10060,10060,10060,0
|
|
20230623,184600,290058530,10060,10060,10060,10060,0
|
|
20230623,184500,290058530,10060,10060,10060,10060,0
|
|
20230623,184400,290058530,10060,10060,10060,10060,0
|
|
20230623,184300,290058530,10060,10060,10060,10060,0
|
|
20230623,184200,290058530,10060,10060,10060,10060,0
|
|
20230623,184100,290058530,10060,10060,10060,10060,0
|
|
20230623,184000,290058530,10060,10060,10060,10060,0
|
|
20230623,183900,290058530,10060,10060,10060,10060,0
|
|
20230623,183800,290058530,10060,10060,10060,10060,0
|
|
20230623,183700,290058530,10060,10060,10060,10060,0
|
|
20230623,183600,290058530,10060,10060,10060,10060,0
|
|
20230623,183500,290058530,10060,10060,10060,10060,0
|
|
20230623,183400,290058530,10060,10060,10060,10060,0
|
|
20230623,183300,290058530,10060,10060,10060,10060,0
|
|
20230623,183200,290058530,10060,10060,10060,10060,0
|
|
20230623,183100,290058530,10060,10060,10060,10060,0
|
|
20230623,183000,290058530,10060,10060,10060,10060,0
|
|
20230623,182900,290058530,10060,10060,10060,10060,355
|
|
20230623,182800,290058530,10060,10060,10060,10060,0
|
|
20230623,182700,290058530,10060,10060,10060,10060,0
|
|
20230623,182600,290058530,10060,10060,10060,10060,0
|
|
20230623,182500,290058530,10060,10060,10060,10060,0
|
|
20230623,182400,290058530,10060,10060,10060,10060,0
|
|
20230623,182300,290058530,10060,10060,10060,10060,0
|
|
20230623,182200,290058530,10060,10060,10060,10060,0
|
|
20230623,182100,290058530,10060,10060,10060,10060,0
|
|
20230623,182000,290058530,10060,10060,10060,10060,0
|
|
20230623,181900,290058530,10060,10060,10060,10060,0
|
|
20230623,181800,290058530,10060,10060,10060,10060,0
|
|
20230623,181700,290058530,10060,10060,10060,10060,0
|
|
20230623,181600,290058530,10060,10060,10060,10060,0
|
|
20230623,181500,290058530,10060,10060,10060,10060,0
|
|
20230623,181400,290058530,10060,10060,10060,10060,0
|
|
20230623,181300,290058530,10060,10060,10060,10060,0
|
|
20230623,181200,290058530,10060,10060,10060,10060,0
|
|
20230623,181100,290058530,10060,10060,10060,10060,0
|
|
20230623,181000,290058530,10060,10060,10060,10060,0
|
|
20230623,180900,290058530,10060,10060,10060,10060,0
|
|
20230623,180800,290058530,10060,10060,10060,10060,0
|
|
20230623,180700,290058530,10060,10060,10060,10060,0
|
|
20230623,180600,290058530,10060,10060,10060,10060,0
|
|
20230623,180500,290058530,10060,10060,10060,10060,0
|
|
20230623,180400,290058530,10060,10060,10060,10060,0
|
|
20230623,180300,290058530,10060,10060,10060,10060,0
|
|
20230623,180200,290058530,10060,10060,10060,10060,0
|
|
20230623,180100,290058530,10060,10060,10060,10060,0
|
|
20230623,180000,290058530,10060,10060,10060,10060,0
|
|
20230623,175900,290058530,10060,10060,10060,10060,355
|
|
20230623,175800,290058530,10060,10060,10060,10060,0
|
|
20230623,175700,290058530,10060,10060,10060,10060,0
|
|
20230623,175600,290058530,10060,10060,10060,10060,0
|
|
20230623,175500,290058530,10060,10060,10060,10060,0
|
|
20230623,175400,290058530,10060,10060,10060,10060,0
|
|
20230623,175300,290058530,10060,10060,10060,10060,0
|
|
20230623,175200,290058530,10060,10060,10060,10060,0
|
|
20230623,175100,290058530,10060,10060,10060,10060,0
|
|
20230623,175000,290058530,10060,10060,10060,10060,0
|
|
20230623,174900,290058530,10060,10060,10060,10060,0
|
|
20230623,174800,290058530,10060,10060,10060,10060,0
|
|
20230623,174700,290058530,10060,10060,10060,10060,0
|
|
20230623,174600,290058530,10060,10060,10060,10060,0
|
|
20230623,174500,290058530,10060,10060,10060,10060,0
|
|
20230623,174400,290058530,10060,10060,10060,10060,0
|
|
20230623,174300,290058530,10060,10060,10060,10060,0
|
|
20230623,174200,290058530,10060,10060,10060,10060,0
|
|
20230623,174100,290058530,10060,10060,10060,10060,0
|
|
20230623,174000,290058530,10060,10060,10060,10060,0
|
|
20230623,173900,290058530,10060,10060,10060,10060,0
|
|
20230623,173800,290058530,10060,10060,10060,10060,0
|
|
20230623,173700,290058530,10060,10060,10060,10060,0
|
|
20230623,173600,290058530,10060,10060,10060,10060,0
|
|
20230623,173500,290058530,10060,10060,10060,10060,0
|
|
20230623,173400,290058530,10060,10060,10060,10060,0
|
|
20230623,173300,290058530,10060,10060,10060,10060,0
|
|
20230623,173200,290058530,10060,10060,10060,10060,0
|
|
20230623,173100,290058530,10060,10060,10060,10060,0
|
|
20230623,173000,290058530,10060,10060,10060,10060,0
|
|
20230623,172900,290058530,10060,10060,10060,10060,355
|
|
20230623,172800,290058530,10060,10060,10060,10060,0
|
|
20230623,172700,290058530,10060,10060,10060,10060,0
|
|
20230623,172600,290058530,10060,10060,10060,10060,0
|
|
20230623,172500,290058530,10060,10060,10060,10060,0
|
|
20230623,172400,290058530,10060,10060,10060,10060,0
|
|
20230623,172300,290058530,10060,10060,10060,10060,0
|
|
20230623,172200,290058530,10060,10060,10060,10060,0
|
|
20230623,172100,290058530,10060,10060,10060,10060,0
|
|
20230623,172000,290058530,10060,10060,10060,10060,0
|
|
20230623,171900,290058530,10060,10060,10060,10060,0
|
|
20230623,171800,290058530,10060,10060,10060,10060,0
|
|
20230623,171700,290058530,10060,10060,10060,10060,0
|
|
20230623,171600,290058530,10060,10060,10060,10060,0
|
|
20230623,171500,290058530,10060,10060,10060,10060,0
|
|
20230623,171400,290058530,10060,10060,10060,10060,0
|
|
20230623,171300,290058530,10060,10060,10060,10060,0
|
|
20230623,171200,290058530,10060,10060,10060,10060,0
|
|
20230623,171100,290058530,10060,10060,10060,10060,0
|
|
20230623,171000,290058530,10060,10060,10060,10060,0
|
|
20230623,170900,290058530,10060,10060,10060,10060,0
|
|
20230623,170800,290058530,10060,10060,10060,10060,0
|
|
20230623,170700,290058530,10060,10060,10060,10060,0
|
|
20230623,170600,290058530,10060,10060,10060,10060,0
|
|
20230623,170500,290058530,10060,10060,10060,10060,0
|
|
20230623,170400,290058530,10060,10060,10060,10060,0
|
|
20230623,170300,290058530,10060,10060,10060,10060,0
|
|
20230623,170200,290058530,10060,10060,10060,10060,0
|
|
20230623,170100,290058530,10060,10060,10060,10060,0
|
|
20230623,170000,290058530,10060,10060,10060,10060,0
|
|
20230623,165900,290058530,10060,10060,10060,10060,355
|
|
20230623,165800,290058530,10060,10060,10060,10060,0
|
|
20230623,165700,290058530,10060,10060,10060,10060,0
|
|
20230623,165600,290058530,10060,10060,10060,10060,0
|
|
20230623,165500,290058530,10060,10060,10060,10060,0
|
|
20230623,165400,290058530,10060,10060,10060,10060,0
|
|
20230623,165300,290058530,10060,10060,10060,10060,0
|
|
20230623,165200,290058530,10060,10060,10060,10060,0
|
|
20230623,165100,290058530,10060,10060,10060,10060,0
|
|
20230623,165000,290058530,10060,10060,10060,10060,0
|
|
20230623,164900,290058530,10060,10060,10060,10060,0
|
|
20230623,164800,290058530,10060,10060,10060,10060,0
|
|
20230623,164700,290058530,10060,10060,10060,10060,0
|
|
20230623,164600,290058530,10060,10060,10060,10060,0
|
|
20230623,164500,290058530,10060,10060,10060,10060,0
|
|
20230623,164400,290058530,10060,10060,10060,10060,0
|
|
20230623,164300,290058530,10060,10060,10060,10060,0
|
|
20230623,164200,290058530,10060,10060,10060,10060,0
|
|
20230623,164100,290058530,10060,10060,10060,10060,0
|
|
20230623,164000,290058530,10060,10060,10060,10060,0
|
|
20230623,163900,290058530,10060,10060,10060,10060,0
|
|
20230623,163800,290058530,10060,10060,10060,10060,0
|
|
20230623,163700,290058530,10060,10060,10060,10060,0
|
|
20230623,163600,290058530,10060,10060,10060,10060,0
|
|
20230623,163500,290058530,10060,10060,10060,10060,0
|
|
20230623,163400,290058530,10060,10060,10060,10060,0
|
|
20230623,163300,290058530,10060,10060,10060,10060,0
|
|
20230623,163200,290058530,10060,10060,10060,10060,0
|
|
20230623,163100,290058530,10060,10060,10060,10060,0
|
|
20230623,163000,290058530,10060,10060,10060,10060,0
|
|
20230623,162900,290058530,10060,10060,10060,10060,355
|
|
20230623,162800,290058530,10060,10060,10060,10060,0
|
|
20230623,162700,290058530,10060,10060,10060,10060,0
|
|
20230623,162600,290058530,10060,10060,10060,10060,0
|
|
20230623,162500,290058530,10060,10060,10060,10060,0
|
|
20230623,162400,290058530,10060,10060,10060,10060,0
|
|
20230623,162300,290058530,10060,10060,10060,10060,0
|
|
20230623,162200,290058530,10060,10060,10060,10060,0
|
|
20230623,162100,290058530,10060,10060,10060,10060,0
|
|
20230623,162000,290058530,10060,10060,10060,10060,0
|
|
20230623,161900,290058530,10060,10060,10060,10060,0
|
|
20230623,161800,290058530,10060,10060,10060,10060,0
|
|
20230623,161700,290058530,10060,10060,10060,10060,0
|
|
20230623,161600,290058530,10060,10060,10060,10060,0
|
|
20230623,161500,290058530,10060,10060,10060,10060,0
|
|
20230623,161400,290058530,10060,10060,10060,10060,0
|
|
20230623,161300,290058530,10060,10060,10060,10060,0
|
|
20230623,161200,290058530,10060,10060,10060,10060,0
|
|
20230623,161100,290058530,10060,10060,10060,10060,0
|
|
20230623,161000,290058530,10060,10060,10060,10060,0
|
|
20230623,160900,290058530,10060,10060,10060,10060,0
|
|
20230623,160800,290058530,10060,10060,10060,10060,0
|
|
20230623,160700,290058530,10060,10060,10060,10060,0
|
|
20230623,160600,290058530,10060,10060,10060,10060,0
|
|
20230623,160500,290058530,10060,10060,10060,10060,0
|
|
20230623,160400,290058530,10060,10060,10060,10060,0
|
|
20230623,160300,290058530,10060,10060,10060,10060,0
|
|
20230623,160200,290058530,10060,10060,10060,10060,0
|
|
20230623,160100,290058530,10060,10060,10060,10060,0
|
|
20230623,160000,290058530,10060,10060,10060,10060,0
|
|
20230623,155900,290058530,10060,10060,10060,10060,355
|
|
20230623,155800,290058530,10060,10060,10060,10060,0
|
|
20230623,155700,290058530,10060,10060,10060,10060,0
|
|
20230623,155600,290058530,10060,10060,10060,10060,0
|
|
20230623,155500,290058530,10060,10060,10060,10060,0
|
|
20230623,155400,290058530,10060,10060,10060,10060,0
|
|
20230623,155300,290058530,10060,10060,10060,10060,0
|
|
20230623,155200,290058530,10060,10060,10060,10060,0
|
|
20230623,155100,290058530,10060,10060,10060,10060,0
|
|
20230623,155000,290058530,10060,10060,10060,10060,0
|
|
20230623,154900,290058530,10060,10060,10060,10060,0
|
|
20230623,154800,290058530,10060,10060,10060,10060,0
|
|
20230623,154700,290058530,10060,10060,10060,10060,0
|
|
20230623,154600,290058530,10060,10060,10060,10060,0
|
|
20230623,154500,290058530,10060,10060,10060,10060,0
|
|
20230623,154400,290058530,10060,10060,10060,10060,0
|
|
20230623,154300,290058530,10060,10060,10060,10060,0
|
|
20230623,154200,290058530,10060,10060,10060,10060,0
|
|
20230623,154100,290058530,10060,10060,10060,10060,0
|
|
20230623,154000,290058530,10060,10060,10060,10060,0
|
|
20230623,153900,290058530,10060,10060,10060,10060,0
|
|
20230623,153800,290058530,10060,10060,10060,10060,0
|
|
20230623,153700,290058530,10060,10060,10060,10060,0
|
|
20230623,153600,290058530,10060,10060,10060,10060,0
|
|
20230623,153500,290058530,10060,10060,10060,10060,0
|
|
20230623,153400,290058530,10060,10060,10060,10060,0
|
|
20230623,153300,290058530,10060,10060,10060,10060,0
|
|
20230623,153200,290058530,10060,10060,10060,10060,0
|
|
20230623,153100,290058530,10060,10060,10060,10060,0
|
|
20230623,153000,290058530,10060,10060,10060,10060,355
|
|
20230623,152900,286487230,10060,10060,10060,10060,0
|
|
20230623,152800,286487230,10060,10060,10060,10060,0
|
|
20230623,152700,286487230,10060,10060,10060,10060,0
|
|
20230623,152600,286487230,10060,10060,10060,10060,0
|
|
20230623,152500,286487230,10060,10060,10060,10060,0
|
|
20230623,152400,286487230,10060,10060,10060,10060,0
|
|
20230623,152300,286487230,10060,10060,10060,10060,0
|
|
20230623,152200,286487230,10060,10060,10060,10060,0
|
|
20230623,152100,286487230,10060,10060,10060,10060,0
|
|
20230623,152000,286487230,10060,10060,10060,10060,0
|
|
20230623,151900,286487230,10060,10060,10060,10060,106
|
|
20230623,151800,285420870,10070,10070,10070,10060,470
|
|
20230623,151700,280688550,10080,10080,10080,10080,0
|
|
20230623,151600,280688550,10080,10070,10080,10070,8
|
|
20230623,151500,280607960,10070,10070,10070,10070,0
|
|
20230623,151400,280607960,10070,10080,10080,10070,160
|
|
20230623,151300,278996570,10080,10070,10080,10070,319
|
|
20230623,151200,275783930,10080,10100,10100,10080,127
|
|
20230623,151100,274503750,10080,10080,10080,10080,0
|
|
20230623,151000,274503750,10080,10080,10080,10080,227
|
|
20230623,150900,272215590,10080,10090,10090,10080,3
|
|
20230623,150800,272185330,10090,10090,10090,10090,0
|
|
20230623,150700,272185330,10090,10090,10090,10090,53
|
|
20230623,150600,271650560,10100,10100,10100,10100,0
|
|
20230623,150500,271650560,10100,10100,10100,10100,390
|
|
20230623,150400,267711560,10090,10090,10090,10090,5
|
|
20230623,150300,267661110,10100,10100,10100,10100,0
|
|
20230623,150200,267661110,10100,10090,10100,10090,77
|
|
20230623,150100,266884140,10090,10090,10090,10090,40
|
|
20230623,150000,266480540,10140,10140,10140,10140,0
|
|
20230623,145900,266480540,10140,10140,10140,10140,0
|
|
20230623,145800,266480540,10140,10140,10140,10140,8
|
|
20230623,145700,266399420,10090,10100,10100,10090,37
|
|
20230623,145600,266025870,10100,10100,10100,10100,100
|
|
20230623,145500,265015870,10090,10090,10090,10090,40
|
|
20230623,145400,264612270,10100,10100,10100,10100,5
|
|
20230623,145300,264561770,10100,10100,10100,10100,1
|
|
20230623,145200,264551670,10080,10080,10080,10080,0
|
|
20230623,145100,264551670,10080,10080,10080,10080,40
|
|
20230623,145000,264148470,10080,10080,10080,10080,215
|
|
20230623,144900,261981270,10070,10070,10070,10070,2
|
|
20230623,144800,261961130,10070,10070,10070,10070,0
|
|
20230623,144700,261961130,10070,10070,10070,10070,40
|
|
20230623,144600,261558330,10080,10080,10080,10080,0
|
|
20230623,144500,261558330,10080,10080,10080,10080,0
|
|
20230623,144400,261558330,10080,10080,10080,10080,0
|
|
20230623,144300,261558330,10080,10060,10080,10060,53
|
|
20230623,144200,261025050,10070,10070,10070,10070,231
|
|
20230623,144100,258698880,10070,10070,10070,10070,193
|
|
20230623,144000,256755370,10070,10070,10070,10070,0
|
|
20230623,143900,256755370,10070,10070,10070,10070,240
|
|
20230623,143800,254338570,10070,10070,10070,10070,0
|
|
20230623,143700,254338570,10070,10070,10070,10070,0
|
|
20230623,143600,254338570,10070,10070,10070,10070,75
|
|
20230623,143500,253583320,10080,10080,10080,10080,50
|
|
20230623,143400,253079320,10070,10070,10070,10070,0
|
|
20230623,143300,253079320,10070,10070,10070,10070,0
|
|
20230623,143200,253079320,10070,10060,10070,10060,404
|
|
20230623,143100,249011440,10070,10070,10070,10070,6
|
|
20230623,143000,248951020,10070,10070,10070,10070,3
|
|
20230623,142900,248920810,10060,10060,10060,10060,386
|
|
20230623,142800,245037650,10060,10060,10060,10060,40
|
|
20230623,142700,244635250,10060,10060,10060,10060,0
|
|
20230623,142600,244635250,10060,10060,10060,10060,0
|
|
20230623,142500,244635250,10060,10060,10060,10060,0
|
|
20230623,142400,244635250,10060,10060,10060,10060,157
|
|
20230623,142300,243055830,10060,10060,10060,10060,49
|
|
20230623,142200,242562890,10060,10060,10060,10060,100
|
|
20230623,142100,241556890,10060,10060,10060,10060,0
|
|
20230623,142000,241556890,10060,10060,10060,10060,40
|
|
20230623,141900,241154490,10060,10060,10060,10060,0
|
|
20230623,141800,241154490,10060,10060,10060,10060,2
|
|
20230623,141700,241134370,10060,10060,10060,10060,0
|
|
20230623,141600,241134370,10060,10060,10060,10060,49
|
|
20230623,141500,240641430,10060,10060,10060,10060,0
|
|
20230623,141400,240641430,10060,10060,10060,10060,0
|
|
20230623,141300,240641430,10060,10070,10070,10060,45
|
|
20230623,141200,240188680,10070,10070,10070,10070,1
|
|
20230623,141100,240178610,10070,10070,10070,10070,0
|
|
20230623,141000,240178610,10070,10070,10070,10070,3
|
|
20230623,140900,240148400,10070,10070,10070,10060,54
|
|
20230623,140800,239605020,10070,10060,10070,10060,97
|
|
20230623,140700,238629170,10060,10060,10060,10060,0
|
|
20230623,140600,238629170,10060,10060,10060,10060,0
|
|
20230623,140500,238629170,10060,10060,10060,10060,40
|
|
20230623,140400,238226770,10070,10070,10070,10070,0
|
|
20230623,140300,238226770,10070,10070,10070,10070,1
|
|
20230623,140200,238216700,10060,10060,10060,10060,40
|
|
20230623,140100,237814300,10070,10070,10070,10070,1
|
|
20230623,140000,237804230,10060,10060,10060,10060,0
|
|
20230623,135900,237804230,10060,10060,10060,10060,0
|
|
20230623,135800,237804230,10060,10060,10060,10060,40
|
|
20230623,135700,237401830,10070,10070,10070,10070,100
|
|
20230623,135600,236394830,10070,10070,10070,10070,0
|
|
20230623,135500,236394830,10070,10070,10070,10070,5
|
|
20230623,135400,236344480,10060,10060,10060,10060,0
|
|
20230623,135300,236344480,10060,10060,10060,10060,40
|
|
20230623,135200,235942080,10060,10060,10060,10060,20
|
|
20230623,135100,235740880,10070,10070,10070,10070,1
|
|
20230623,135000,235730810,10060,10060,10060,10060,40
|
|
20230623,134900,235328410,10060,10060,10060,10060,20
|
|
20230623,134800,235127210,10060,10060,10060,10060,300
|
|
20230623,134700,232109210,10060,10060,10060,10060,0
|
|
20230623,134600,232109210,10060,10060,10060,10060,40
|
|
20230623,134500,231706810,10070,10070,10070,10070,6
|
|
20230623,134400,231646390,10060,10060,10060,10060,1
|
|
20230623,134300,231636330,10060,10060,10060,10060,0
|
|
20230623,134200,231636330,10060,10060,10060,10060,40
|
|
20230623,134100,231233930,10060,10060,10060,10060,0
|
|
20230623,134000,231233930,10060,10060,10060,10060,195
|
|
20230623,133900,229272230,10060,10060,10060,10060,0
|
|
20230623,133800,229272230,10060,10050,10060,10050,46
|
|
20230623,133700,228809870,10050,10050,10050,10050,0
|
|
20230623,133600,228809870,10050,10050,10050,10050,10
|
|
20230623,133500,228709370,10050,10050,10050,10050,40
|
|
20230623,133400,228307370,10060,10060,10060,10060,0
|
|
20230623,133300,228307370,10060,10060,10060,10060,122
|
|
20230623,133200,227080050,10060,10060,10060,10060,0
|
|
20230623,133100,227080050,10060,10060,10060,10060,90
|
|
20230623,133000,226174650,10060,10060,10060,10060,0
|
|
20230623,132900,226174650,10060,10060,10060,10060,0
|
|
20230623,132800,226174650,10060,10060,10060,10060,0
|
|
20230623,132700,226174650,10060,10060,10060,10060,195
|
|
20230623,132600,224212950,10060,10060,10060,10060,0
|
|
20230623,132500,224212950,10060,10060,10060,10060,303
|
|
20230623,132400,221164770,10060,10060,10060,10060,40
|
|
20230623,132300,220762370,10080,10080,10080,10080,0
|
|
20230623,132200,220762370,10080,10080,10080,10080,4
|
|
20230623,132100,220722050,10070,10070,10070,10070,0
|
|
20230623,132000,220722050,10070,10070,10070,10070,299
|
|
20230623,131900,217711120,10090,10090,10090,10090,0
|
|
20230623,131800,217711120,10090,10090,10090,10090,0
|
|
20230623,131700,217711120,10090,10090,10090,10090,0
|
|
20230623,131600,217711120,10090,10090,10090,10090,10
|
|
20230623,131500,217610220,10070,10070,10070,10070,40
|
|
20230623,131400,217207420,10070,10070,10070,10070,21
|
|
20230623,131300,216995950,10070,10070,10070,10070,0
|
|
20230623,131200,216995950,10070,10070,10070,10070,0
|
|
20230623,131100,216995950,10070,10070,10070,10070,40
|
|
20230623,131000,216593150,10070,10070,10070,10070,0
|
|
20230623,130900,216593150,10070,10070,10070,10070,0
|
|
20230623,130800,216593150,10070,10070,10070,10070,40
|
|
20230623,130700,216190350,10070,10070,10070,10070,0
|
|
20230623,130600,216190350,10070,10070,10070,10070,1
|
|
20230623,130500,216180280,10070,10070,10070,10070,189
|
|
20230623,130400,214277050,10080,10080,10080,10080,64
|
|
20230623,130300,213631930,10090,10100,10100,10090,655
|
|
20230623,130200,207022950,10100,10100,10100,10100,6
|
|
20230623,130100,206962350,10090,10090,10090,10090,0
|
|
20230623,130000,206962350,10090,10090,10090,10090,40
|
|
20230623,125900,206558750,10090,10090,10090,10090,0
|
|
20230623,125800,206558750,10090,10090,10090,10090,40
|
|
20230623,125700,206155150,10120,10120,10120,10120,0
|
|
20230623,125600,206155150,10120,10120,10120,10120,0
|
|
20230623,125500,206155150,10120,10120,10120,10120,0
|
|
20230623,125400,206155150,10120,10120,10120,10120,0
|
|
20230623,125300,206155150,10120,10120,10120,10120,2
|
|
20230623,125200,206134910,10090,10090,10090,10090,40
|
|
20230623,125100,205731310,10090,10090,10090,10090,60
|
|
20230623,125000,205125910,10090,10090,10090,10090,40
|
|
20230623,124900,204722310,10100,10100,10100,10100,150
|
|
20230623,124800,203207310,10110,10110,10110,10110,0
|
|
20230623,124700,203207310,10110,10110,10110,10110,69
|
|
20230623,124600,202509720,10110,10110,10110,10110,0
|
|
20230623,124500,202509720,10110,10110,10110,10110,40
|
|
20230623,124400,202105320,10090,10090,10090,10090,0
|
|
20230623,124300,202105320,10090,10090,10090,10090,0
|
|
20230623,124200,202105320,10090,10090,10090,10090,0
|
|
20230623,124100,202105320,10090,10070,10090,10070,282
|
|
20230623,124000,199261340,10070,10070,10070,10070,0
|
|
20230623,123900,199261340,10070,10070,10070,10070,0
|
|
20230623,123800,199261340,10070,10070,10070,10070,40
|
|
20230623,123700,198858540,10080,10080,10080,10080,0
|
|
20230623,123600,198858540,10080,10080,10080,10080,0
|
|
20230623,123500,198858540,10080,10080,10080,10080,3
|
|
20230623,123400,198828300,10080,10080,10080,10080,0
|
|
20230623,123300,198828300,10080,10080,10080,10080,40
|
|
20230623,123200,198425100,10080,10080,10080,10080,0
|
|
20230623,123100,198425100,10080,10080,10080,10080,0
|
|
20230623,123000,198425100,10080,10080,10080,10080,100
|
|
20230623,122900,197417100,10080,10080,10080,10080,40
|
|
20230623,122800,197013900,10080,10080,10080,10080,0
|
|
20230623,122700,197013900,10080,10080,10080,10080,0
|
|
20230623,122600,197013900,10080,10080,10080,10080,40
|
|
20230623,122500,196610700,10090,10090,10090,10090,0
|
|
20230623,122400,196610700,10090,10090,10090,10090,232
|
|
20230623,122300,194269820,10090,10090,10090,10090,0
|
|
20230623,122200,194269820,10090,10090,10090,10090,40
|
|
20230623,122100,193866220,10090,10090,10090,10090,0
|
|
20230623,122000,193866220,10090,10090,10090,10090,0
|
|
20230623,121900,193866220,10090,10090,10090,10090,0
|
|
20230623,121800,193866220,10090,10090,10090,10090,40
|
|
20230623,121700,193462620,10090,10090,10090,10090,0
|
|
20230623,121600,193462620,10090,10090,10090,10090,40
|
|
20230623,121500,193059020,10100,10100,10100,10100,281
|
|
20230623,121400,190220920,10120,10120,10120,10120,0
|
|
20230623,121300,190220920,10120,10120,10120,10120,0
|
|
20230623,121200,190220920,10120,10120,10120,10120,1
|
|
20230623,121100,190210800,10090,10090,10090,10090,0
|
|
20230623,121000,190210800,10090,10090,10090,10090,40
|
|
20230623,120900,189807200,10090,10090,10090,10090,0
|
|
20230623,120800,189807200,10090,10090,10090,10090,0
|
|
20230623,120700,189807200,10090,10100,10100,10090,40
|
|
20230623,120600,189403490,10100,10100,10100,10100,0
|
|
20230623,120500,189403490,10100,10100,10100,10100,0
|
|
20230623,120400,189403490,10100,10100,10100,10100,0
|
|
20230623,120300,189403490,10100,10100,10100,10100,40
|
|
20230623,120200,188999490,10100,10100,10100,10100,0
|
|
20230623,120100,188999490,10100,10100,10100,10100,49
|
|
20230623,120000,188504590,10130,10130,10130,10130,0
|
|
20230623,115900,188504590,10130,10130,10130,10130,0
|
|
20230623,115800,188504590,10130,10130,10130,10130,0
|
|
20230623,115700,188504590,10130,10130,10130,10130,0
|
|
20230623,115600,188504590,10130,10130,10130,10130,49
|
|
20230623,115500,188008220,10100,10100,10100,10100,41
|
|
20230623,115400,187594120,10100,10100,10100,10100,0
|
|
20230623,115300,187594120,10100,10100,10100,10100,0
|
|
20230623,115200,187594120,10100,10100,10100,10100,0
|
|
20230623,115100,187594120,10100,10100,10100,10100,40
|
|
20230623,115000,187190120,10100,10100,10100,10100,0
|
|
20230623,114900,187190120,10100,10100,10100,10100,0
|
|
20230623,114800,187190120,10100,10100,10100,10100,0
|
|
20230623,114700,187190120,10100,10100,10100,10100,59
|
|
20230623,114600,186594220,10100,10100,10100,10100,0
|
|
20230623,114500,186594220,10100,10100,10100,10100,2
|
|
20230623,114400,186574020,10090,10090,10090,10090,40
|
|
20230623,114300,186170420,10100,10100,10100,10100,0
|
|
20230623,114200,186170420,10100,10090,10100,10090,149
|
|
20230623,114100,184666420,10080,10080,10080,10080,0
|
|
20230623,114000,184666420,10080,10080,10080,10080,67
|
|
20230623,113900,183991060,10080,10080,10080,10080,0
|
|
20230623,113800,183991060,10080,10080,10080,10080,0
|
|
20230623,113700,183991060,10080,10080,10080,10080,40
|
|
20230623,113600,183587860,10090,10090,10090,10090,2
|
|
20230623,113500,183567680,10080,10080,10080,10080,0
|
|
20230623,113400,183567680,10080,10080,10080,10080,1
|
|
20230623,113300,183557600,10080,10080,10080,10080,0
|
|
20230623,113200,183557600,10080,10080,10080,10080,40
|
|
20230623,113100,183154400,10080,10080,10080,10080,0
|
|
20230623,113000,183154400,10080,10080,10080,10080,82
|
|
20230623,112900,182327840,10080,10080,10080,10080,3
|
|
20230623,112800,182297600,10070,10070,10070,10070,40
|
|
20230623,112700,181894800,10070,10070,10070,10070,0
|
|
20230623,112600,181894800,10070,10070,10070,10070,0
|
|
20230623,112500,181894800,10070,10070,10070,10070,40
|
|
20230623,112400,181492000,10070,10070,10070,10070,0
|
|
20230623,112300,181492000,10070,10070,10070,10070,510
|
|
20230623,112200,176356300,10080,10080,10080,10080,1
|
|
20230623,112100,176346220,10070,10070,10070,10070,40
|
|
20230623,112000,175943420,10080,10080,10080,10080,1
|
|
20230623,111900,175933340,10070,10070,10070,10070,0
|
|
20230623,111800,175933340,10070,10070,10070,10070,0
|
|
20230623,111700,175933340,10070,10070,10070,10070,139
|
|
20230623,111600,174533610,10060,10060,10060,10060,0
|
|
20230623,111500,174533610,10060,10060,10060,10060,0
|
|
20230623,111400,174533610,10060,10060,10060,10060,5
|
|
20230623,111300,174483310,10060,10060,10060,10060,40
|
|
20230623,111200,174080910,10060,10060,10060,10060,10
|
|
20230623,111100,173980310,10050,10050,10050,10050,0
|
|
20230623,111000,173980310,10050,10050,10050,10050,40
|
|
20230623,110900,173578310,10060,10060,10060,10060,0
|
|
20230623,110800,173578310,10060,10060,10060,10060,19
|
|
20230623,110700,173387170,10060,10060,10060,10060,1
|
|
20230623,110600,173377110,10060,10060,10060,10060,37
|
|
20230623,110500,173004890,10060,10060,10060,10060,40
|
|
20230623,110400,172602490,10060,10060,10060,10060,194
|
|
20230623,110300,170650850,10060,10060,10060,10060,17
|
|
20230623,110200,170479830,10060,10050,10060,10050,100
|
|
20230623,110100,169474330,10050,10060,10060,10050,192
|
|
20230623,110000,167544720,10050,10050,10050,10050,40
|
|
20230623,105900,167142720,10060,10060,10060,10060,955
|
|
20230623,105800,157535420,10060,10070,10070,10060,362
|
|
20230623,105700,153890210,10080,10080,10080,10080,10
|
|
20230623,105600,153789410,10070,10070,10070,10070,0
|
|
20230623,105500,153789410,10070,10070,10070,10070,0
|
|
20230623,105400,153789410,10070,10070,10070,10070,326
|
|
20230623,105300,150506590,10070,10070,10070,10070,0
|
|
20230623,105200,150506590,10070,10070,10070,10070,30
|
|
20230623,105100,150204490,10070,10070,10070,10070,19
|
|
20230623,105000,150013160,10060,10060,10060,10060,90
|
|
20230623,104900,149107760,10070,10070,10070,10070,0
|
|
20230623,104800,149107760,10070,10070,10070,10070,2
|
|
20230623,104700,149087620,10070,10070,10070,10070,126
|
|
20230623,104600,147818800,10060,10060,10060,10060,40
|
|
20230623,104500,147416400,10060,10060,10060,10060,0
|
|
20230623,104400,147416400,10060,10060,10060,10060,0
|
|
20230623,104300,147416400,10060,10060,10060,10060,52
|
|
20230623,104200,146893280,10070,10070,10070,10070,0
|
|
20230623,104100,146893280,10070,10070,10070,10070,300
|
|
20230623,104000,143872280,10060,10060,10060,10060,40
|
|
20230623,103900,143469880,10080,10080,10080,10080,0
|
|
20230623,103800,143469880,10080,10080,10080,10080,0
|
|
20230623,103700,143469880,10080,10080,10080,10080,10
|
|
20230623,103600,143369080,10060,10060,10060,10060,20
|
|
20230623,103500,143167880,10070,10070,10070,10070,20
|
|
20230623,103400,142966480,10070,10070,10070,10070,30
|
|
20230623,103300,142664380,10070,10070,10070,10070,0
|
|
20230623,103200,142664380,10070,10070,10070,10070,2
|
|
20230623,103100,142644240,10080,10080,10080,10080,91
|
|
20230623,103000,141726960,10080,10080,10080,10080,0
|
|
20230623,102900,141726960,10080,10080,10080,10080,0
|
|
20230623,102800,141726960,10080,10080,10080,10080,0
|
|
20230623,102700,141726960,10080,10080,10080,10080,40
|
|
20230623,102600,141323760,10080,10080,10080,10080,68
|
|
20230623,102500,140638320,10070,10070,10070,10070,0
|
|
20230623,102400,140638320,10070,10070,10070,10070,40
|
|
20230623,102300,140235520,10080,10080,10080,10080,0
|
|
20230623,102200,140235520,10080,10080,10080,10080,1
|
|
20230623,102100,140225440,10080,10080,10080,10080,0
|
|
20230623,102000,140225440,10080,10070,10080,10070,60
|
|
20230623,101900,139621040,10060,10060,10060,10060,0
|
|
20230623,101800,139621040,10060,10060,10060,10060,1
|
|
20230623,101700,139610980,10070,10070,10070,10070,55
|
|
20230623,101600,139057130,10070,10070,10070,10070,45
|
|
20230623,101500,138603980,10060,10060,10060,10060,0
|
|
20230623,101400,138603980,10060,10060,10060,10060,0
|
|
20230623,101300,138603980,10060,10060,10060,10060,0
|
|
20230623,101200,138603980,10060,10050,10060,10050,60
|
|
20230623,101100,138000580,10050,10050,10050,10050,0
|
|
20230623,101000,138000580,10050,10050,10050,10050,0
|
|
20230623,100900,138000580,10050,10050,10050,10050,40
|
|
20230623,100800,137598580,10050,10070,10070,10050,498
|
|
20230623,100700,132586000,10070,10070,10070,10070,1
|
|
20230623,100600,132575930,10060,10060,10060,10060,1
|
|
20230623,100500,132565870,10050,10050,10050,10050,0
|
|
20230623,100400,132565870,10050,10050,10050,10050,41
|
|
20230623,100300,132153820,10050,10050,10050,10050,0
|
|
20230623,100200,132153820,10050,10050,10050,10050,1
|
|
20230623,100100,132143770,10050,10050,10050,10050,40
|
|
20230623,100000,131741770,10050,10050,10050,10050,0
|
|
20230623,095900,131741770,10050,10050,10050,10050,5
|
|
20230623,095800,131691520,10060,10060,10060,10060,93
|
|
20230623,095700,130755940,10060,10060,10060,10060,41
|
|
20230623,095600,130343480,10060,10060,10060,10060,0
|
|
20230623,095500,130343480,10060,10060,10060,10060,0
|
|
20230623,095400,130343480,10060,10060,10060,10060,0
|
|
20230623,095300,130343480,10060,10060,10060,10060,40
|
|
20230623,095200,129941080,10060,10060,10060,10060,0
|
|
20230623,095100,129941080,10060,10060,10060,10060,52
|
|
20230623,095000,129417960,10060,10060,10060,10060,40
|
|
20230623,094900,129015560,10080,10060,10080,10060,316
|
|
20230623,094800,125832600,10060,10060,10060,10060,32
|
|
20230623,094700,125510680,10050,10050,10050,10050,5
|
|
20230623,094600,125460430,10050,10050,10050,10050,0
|
|
20230623,094500,125460430,10050,10050,10050,10050,42
|
|
20230623,094400,125038330,10050,10070,10070,10050,102
|
|
20230623,094300,124012260,10060,10060,10060,10060,0
|
|
20230623,094200,124012260,10060,10060,10060,10060,263
|
|
20230623,094100,121366480,10050,10050,10050,10050,51
|
|
20230623,094000,120853930,10080,10080,10080,10080,1
|
|
20230623,093900,120843850,10090,10060,10090,10040,1929
|
|
20230623,093800,101454000,10070,10090,10090,10070,206
|
|
20230623,093700,99377670,10090,10090,10090,10090,2
|
|
20230623,093600,99357490,10090,10090,10090,10090,1
|
|
20230623,093500,99347400,10060,10060,10060,10060,200
|
|
20230623,093400,97335400,10060,10060,10060,10060,299
|
|
20230623,093300,94327460,10060,10050,10060,10050,419
|
|
20230623,093200,90116400,10060,10100,10100,10060,607
|
|
20230623,093100,84009940,10060,10060,10060,10060,0
|
|
20230623,093000,84009940,10060,10100,10100,10060,44
|
|
20230623,092900,83567140,10060,10100,10100,10060,3193
|
|
20230623,092800,51350180,10110,10110,10110,10110,460
|
|
20230623,092700,46699580,10110,10110,10110,10110,342
|
|
20230623,092600,43241960,10120,10120,10120,10120,315
|
|
20230623,092500,40054160,10130,10130,10130,10130,0
|
|
20230623,092400,40054160,10130,10130,10130,10130,0
|
|
20230623,092300,40054160,10130,10130,10130,10130,142
|
|
20230623,092200,38615700,10150,10150,10150,10150,0
|
|
20230623,092100,38615700,10150,10150,10150,10150,3
|
|
20230623,092000,38585250,10150,10130,10150,10130,165
|
|
20230623,091900,36913690,10110,10120,10120,10110,48
|
|
20230623,091800,36428320,10120,10120,10120,10120,5
|
|
20230623,091700,36377720,10120,10120,10120,10120,20
|
|
20230623,091600,36175320,10120,10120,10120,10120,21
|
|
20230623,091500,35962800,10120,10110,10120,10100,515
|
|
20230623,091400,30760960,10120,10140,10140,10120,738
|
|
20230623,091300,23284020,10160,10160,10160,10160,0
|
|
20230623,091200,23284020,10160,10160,10160,10160,0
|
|
20230623,091100,23284020,10160,10150,10160,10140,527
|
|
20230623,091000,17939010,10150,10150,10150,10150,0
|
|
20230623,090900,17939010,10150,10150,10150,10150,14
|
|
20230623,090800,17796910,10160,10160,10160,10160,1
|
|
20230623,090700,17786750,10140,10140,10140,10140,42
|
|
20230623,090600,17360870,10140,10140,10140,10140,107
|
|
20230623,090500,16275890,10140,10140,10140,10140,58
|
|
20230623,090400,15687770,10140,10150,10150,10140,376
|
|
20230623,090300,11873240,10150,10150,10150,10150,93
|
|
20230623,090200,10929290,10150,10150,10160,10150,409
|
|
20230623,090100,6776940,10160,10160,10160,10150,461
|
|
20230623,090000,2095520,10160,10190,10190,10160,206
|