630 lines
33 KiB
CSV
630 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192700,1112353310,10870,10870,10870,10870,1969
|
|
20230613,192600,1112353310,10870,10870,10870,10870,0
|
|
20230613,192500,1112353310,10870,10870,10870,10870,0
|
|
20230613,192400,1112353310,10870,10870,10870,10870,0
|
|
20230613,192300,1112353310,10870,10870,10870,10870,0
|
|
20230613,192200,1112353310,10870,10870,10870,10870,0
|
|
20230613,192100,1112353310,10870,10870,10870,10870,0
|
|
20230613,192000,1112353310,10870,10870,10870,10870,0
|
|
20230613,191900,1112353310,10870,10870,10870,10870,0
|
|
20230613,191800,1112353310,10870,10870,10870,10870,0
|
|
20230613,191700,1112353310,10870,10870,10870,10870,0
|
|
20230613,191600,1112353310,10870,10870,10870,10870,0
|
|
20230613,191500,1112353310,10870,10870,10870,10870,0
|
|
20230613,191400,1112353310,10870,10870,10870,10870,0
|
|
20230613,191300,1112353310,10870,10870,10870,10870,0
|
|
20230613,191200,1112353310,10870,10870,10870,10870,0
|
|
20230613,191100,1112353310,10870,10870,10870,10870,0
|
|
20230613,191000,1112353310,10870,10870,10870,10870,0
|
|
20230613,190900,1112353310,10870,10870,10870,10870,0
|
|
20230613,190800,1112353310,10870,10870,10870,10870,0
|
|
20230613,190700,1112353310,10870,10870,10870,10870,0
|
|
20230613,190600,1112353310,10870,10870,10870,10870,0
|
|
20230613,190500,1112353310,10870,10870,10870,10870,0
|
|
20230613,190400,1112353310,10870,10870,10870,10870,0
|
|
20230613,190300,1112353310,10870,10870,10870,10870,0
|
|
20230613,190200,1112353310,10870,10870,10870,10870,0
|
|
20230613,190100,1112353310,10870,10870,10870,10870,0
|
|
20230613,190000,1112353310,10870,10870,10870,10870,0
|
|
20230613,185900,1112353310,10870,10870,10870,10870,0
|
|
20230613,185800,1112353310,10870,10870,10870,10870,0
|
|
20230613,185700,1112353310,10870,10870,10870,10870,1969
|
|
20230613,185600,1112353310,10870,10870,10870,10870,0
|
|
20230613,185500,1112353310,10870,10870,10870,10870,0
|
|
20230613,185400,1112353310,10870,10870,10870,10870,0
|
|
20230613,185300,1112353310,10870,10870,10870,10870,0
|
|
20230613,185200,1112353310,10870,10870,10870,10870,0
|
|
20230613,185100,1112353310,10870,10870,10870,10870,0
|
|
20230613,185000,1112353310,10870,10870,10870,10870,0
|
|
20230613,184900,1112353310,10870,10870,10870,10870,0
|
|
20230613,184800,1112353310,10870,10870,10870,10870,0
|
|
20230613,184700,1112353310,10870,10870,10870,10870,0
|
|
20230613,184600,1112353310,10870,10870,10870,10870,0
|
|
20230613,184500,1112353310,10870,10870,10870,10870,0
|
|
20230613,184400,1112353310,10870,10870,10870,10870,0
|
|
20230613,184300,1112353310,10870,10870,10870,10870,0
|
|
20230613,184200,1112353310,10870,10870,10870,10870,0
|
|
20230613,184100,1112353310,10870,10870,10870,10870,0
|
|
20230613,184000,1112353310,10870,10870,10870,10870,0
|
|
20230613,183900,1112353310,10870,10870,10870,10870,0
|
|
20230613,183800,1112353310,10870,10870,10870,10870,0
|
|
20230613,183700,1112353310,10870,10870,10870,10870,0
|
|
20230613,183600,1112353310,10870,10870,10870,10870,0
|
|
20230613,183500,1112353310,10870,10870,10870,10870,0
|
|
20230613,183400,1112353310,10870,10870,10870,10870,0
|
|
20230613,183300,1112353310,10870,10870,10870,10870,0
|
|
20230613,183200,1112353310,10870,10870,10870,10870,0
|
|
20230613,183100,1112353310,10870,10870,10870,10870,0
|
|
20230613,183000,1112353310,10870,10870,10870,10870,0
|
|
20230613,182900,1112353310,10870,10870,10870,10870,0
|
|
20230613,182800,1112353310,10870,10870,10870,10870,0
|
|
20230613,182700,1112353310,10870,10870,10870,10870,1969
|
|
20230613,182600,1112353310,10870,10870,10870,10870,0
|
|
20230613,182500,1112353310,10870,10870,10870,10870,0
|
|
20230613,182400,1112353310,10870,10870,10870,10870,0
|
|
20230613,182300,1112353310,10870,10870,10870,10870,0
|
|
20230613,182200,1112353310,10870,10870,10870,10870,0
|
|
20230613,182100,1112353310,10870,10870,10870,10870,0
|
|
20230613,182000,1112353310,10870,10870,10870,10870,0
|
|
20230613,181900,1112353310,10870,10870,10870,10870,0
|
|
20230613,181800,1112353310,10870,10870,10870,10870,0
|
|
20230613,181700,1112353310,10870,10870,10870,10870,0
|
|
20230613,181600,1112353310,10870,10870,10870,10870,0
|
|
20230613,181500,1112353310,10870,10870,10870,10870,0
|
|
20230613,181400,1112353310,10870,10870,10870,10870,0
|
|
20230613,181300,1112353310,10870,10870,10870,10870,0
|
|
20230613,181200,1112353310,10870,10870,10870,10870,0
|
|
20230613,181100,1112353310,10870,10870,10870,10870,0
|
|
20230613,181000,1112353310,10870,10870,10870,10870,0
|
|
20230613,180900,1112353310,10870,10870,10870,10870,0
|
|
20230613,180800,1112353310,10870,10870,10870,10870,0
|
|
20230613,180700,1112353310,10870,10870,10870,10870,0
|
|
20230613,180600,1112353310,10870,10870,10870,10870,0
|
|
20230613,180500,1112353310,10870,10870,10870,10870,0
|
|
20230613,180400,1112353310,10870,10870,10870,10870,0
|
|
20230613,180300,1112353310,10870,10870,10870,10870,0
|
|
20230613,180200,1112353310,10870,10870,10870,10870,0
|
|
20230613,180100,1112353310,10870,10870,10870,10870,0
|
|
20230613,180000,1112353310,10870,10870,10870,10870,0
|
|
20230613,175900,1112353310,10870,10870,10870,10870,0
|
|
20230613,175800,1112353310,10870,10870,10870,10870,0
|
|
20230613,175700,1112353310,10870,10870,10870,10870,1969
|
|
20230613,175600,1112353310,10870,10870,10870,10870,0
|
|
20230613,175500,1112353310,10870,10870,10870,10870,0
|
|
20230613,175400,1112353310,10870,10870,10870,10870,0
|
|
20230613,175300,1112353310,10870,10870,10870,10870,0
|
|
20230613,175200,1112353310,10870,10870,10870,10870,0
|
|
20230613,175100,1112353310,10870,10870,10870,10870,0
|
|
20230613,175000,1112353310,10870,10870,10870,10870,0
|
|
20230613,174900,1112353310,10870,10870,10870,10870,0
|
|
20230613,174800,1112353310,10870,10870,10870,10870,0
|
|
20230613,174700,1112353310,10870,10870,10870,10870,0
|
|
20230613,174600,1112353310,10870,10870,10870,10870,0
|
|
20230613,174500,1112353310,10870,10870,10870,10870,0
|
|
20230613,174400,1112353310,10870,10870,10870,10870,0
|
|
20230613,174300,1112353310,10870,10870,10870,10870,0
|
|
20230613,174200,1112353310,10870,10870,10870,10870,0
|
|
20230613,174100,1112353310,10870,10870,10870,10870,0
|
|
20230613,174000,1112353310,10870,10870,10870,10870,0
|
|
20230613,173900,1112353310,10870,10870,10870,10870,0
|
|
20230613,173800,1112353310,10870,10870,10870,10870,0
|
|
20230613,173700,1112353310,10870,10870,10870,10870,0
|
|
20230613,173600,1112353310,10870,10870,10870,10870,0
|
|
20230613,173500,1112353310,10870,10870,10870,10870,0
|
|
20230613,173400,1112353310,10870,10870,10870,10870,0
|
|
20230613,173300,1112353310,10870,10870,10870,10870,0
|
|
20230613,173200,1112353310,10870,10870,10870,10870,0
|
|
20230613,173100,1112353310,10870,10870,10870,10870,0
|
|
20230613,173000,1112353310,10870,10870,10870,10870,0
|
|
20230613,172900,1112353310,10870,10870,10870,10870,0
|
|
20230613,172800,1112353310,10870,10870,10870,10870,0
|
|
20230613,172700,1112353310,10870,10870,10870,10870,1969
|
|
20230613,172600,1112353310,10870,10870,10870,10870,0
|
|
20230613,172500,1112353310,10870,10870,10870,10870,0
|
|
20230613,172400,1112353310,10870,10870,10870,10870,0
|
|
20230613,172300,1112353310,10870,10870,10870,10870,0
|
|
20230613,172200,1112353310,10870,10870,10870,10870,0
|
|
20230613,172100,1112353310,10870,10870,10870,10870,0
|
|
20230613,172000,1112353310,10870,10870,10870,10870,0
|
|
20230613,171900,1112353310,10870,10870,10870,10870,0
|
|
20230613,171800,1112353310,10870,10870,10870,10870,0
|
|
20230613,171700,1112353310,10870,10870,10870,10870,0
|
|
20230613,171600,1112353310,10870,10870,10870,10870,0
|
|
20230613,171500,1112353310,10870,10870,10870,10870,0
|
|
20230613,171400,1112353310,10870,10870,10870,10870,0
|
|
20230613,171300,1112353310,10870,10870,10870,10870,0
|
|
20230613,171200,1112353310,10870,10870,10870,10870,0
|
|
20230613,171100,1112353310,10870,10870,10870,10870,0
|
|
20230613,171000,1112353310,10870,10870,10870,10870,0
|
|
20230613,170900,1112353310,10870,10870,10870,10870,0
|
|
20230613,170800,1112353310,10870,10870,10870,10870,0
|
|
20230613,170700,1112353310,10870,10870,10870,10870,0
|
|
20230613,170600,1112353310,10870,10870,10870,10870,0
|
|
20230613,170500,1112353310,10870,10870,10870,10870,0
|
|
20230613,170400,1112353310,10870,10870,10870,10870,0
|
|
20230613,170300,1112353310,10870,10870,10870,10870,0
|
|
20230613,170200,1112353310,10870,10870,10870,10870,0
|
|
20230613,170100,1112353310,10870,10870,10870,10870,0
|
|
20230613,170000,1112353310,10870,10870,10870,10870,0
|
|
20230613,165900,1112353310,10870,10870,10870,10870,0
|
|
20230613,165800,1112353310,10870,10870,10870,10870,0
|
|
20230613,165700,1112353310,10870,10870,10870,10870,1969
|
|
20230613,165600,1112353310,10870,10870,10870,10870,0
|
|
20230613,165500,1112353310,10870,10870,10870,10870,0
|
|
20230613,165400,1112353310,10870,10870,10870,10870,0
|
|
20230613,165300,1112353310,10870,10870,10870,10870,0
|
|
20230613,165200,1112353310,10870,10870,10870,10870,0
|
|
20230613,165100,1112353310,10870,10870,10870,10870,0
|
|
20230613,165000,1112353310,10870,10870,10870,10870,0
|
|
20230613,164900,1112353310,10870,10870,10870,10870,0
|
|
20230613,164800,1112353310,10870,10870,10870,10870,0
|
|
20230613,164700,1112353310,10870,10870,10870,10870,0
|
|
20230613,164600,1112353310,10870,10870,10870,10870,0
|
|
20230613,164500,1112353310,10870,10870,10870,10870,0
|
|
20230613,164400,1112353310,10870,10870,10870,10870,0
|
|
20230613,164300,1112353310,10870,10870,10870,10870,0
|
|
20230613,164200,1112353310,10870,10870,10870,10870,0
|
|
20230613,164100,1112353310,10870,10870,10870,10870,0
|
|
20230613,164000,1112353310,10870,10870,10870,10870,0
|
|
20230613,163900,1112353310,10870,10870,10870,10870,0
|
|
20230613,163800,1112353310,10870,10870,10870,10870,0
|
|
20230613,163700,1112353310,10870,10870,10870,10870,0
|
|
20230613,163600,1112353310,10870,10870,10870,10870,0
|
|
20230613,163500,1112353310,10870,10870,10870,10870,0
|
|
20230613,163400,1112353310,10870,10870,10870,10870,0
|
|
20230613,163300,1112353310,10870,10870,10870,10870,0
|
|
20230613,163200,1112353310,10870,10870,10870,10870,0
|
|
20230613,163100,1112353310,10870,10870,10870,10870,0
|
|
20230613,163000,1112353310,10870,10870,10870,10870,0
|
|
20230613,162900,1112353310,10870,10870,10870,10870,0
|
|
20230613,162800,1112353310,10870,10870,10870,10870,0
|
|
20230613,162700,1112353310,10870,10870,10870,10870,1969
|
|
20230613,162600,1112353310,10870,10870,10870,10870,0
|
|
20230613,162500,1112353310,10870,10870,10870,10870,0
|
|
20230613,162400,1112353310,10870,10870,10870,10870,0
|
|
20230613,162300,1112353310,10870,10870,10870,10870,0
|
|
20230613,162200,1112353310,10870,10870,10870,10870,0
|
|
20230613,162100,1112353310,10870,10870,10870,10870,0
|
|
20230613,162000,1112353310,10870,10870,10870,10870,0
|
|
20230613,161900,1112353310,10870,10870,10870,10870,0
|
|
20230613,161800,1112353310,10870,10870,10870,10870,0
|
|
20230613,161700,1112353310,10870,10870,10870,10870,0
|
|
20230613,161600,1112353310,10870,10870,10870,10870,0
|
|
20230613,161500,1112353310,10870,10870,10870,10870,0
|
|
20230613,161400,1112353310,10870,10870,10870,10870,0
|
|
20230613,161300,1112353310,10870,10870,10870,10870,0
|
|
20230613,161200,1112353310,10870,10870,10870,10870,0
|
|
20230613,161100,1112353310,10870,10870,10870,10870,0
|
|
20230613,161000,1112353310,10870,10870,10870,10870,0
|
|
20230613,160900,1112353310,10870,10870,10870,10870,0
|
|
20230613,160800,1112353310,10870,10870,10870,10870,0
|
|
20230613,160700,1112353310,10870,10870,10870,10870,0
|
|
20230613,160600,1112353310,10870,10870,10870,10870,0
|
|
20230613,160500,1112353310,10870,10870,10870,10870,0
|
|
20230613,160400,1112353310,10870,10870,10870,10870,0
|
|
20230613,160300,1112353310,10870,10870,10870,10870,0
|
|
20230613,160200,1112353310,10870,10870,10870,10870,0
|
|
20230613,160100,1112353310,10870,10870,10870,10870,0
|
|
20230613,160000,1112353310,10870,10870,10870,10870,0
|
|
20230613,155900,1112353310,10870,10870,10870,10870,0
|
|
20230613,155800,1112353310,10870,10870,10870,10870,0
|
|
20230613,155700,1112353310,10870,10870,10870,10870,1969
|
|
20230613,155600,1112353310,10870,10870,10870,10870,0
|
|
20230613,155500,1112353310,10870,10870,10870,10870,0
|
|
20230613,155400,1112353310,10870,10870,10870,10870,0
|
|
20230613,155300,1112353310,10870,10870,10870,10870,0
|
|
20230613,155200,1112353310,10870,10870,10870,10870,0
|
|
20230613,155100,1112353310,10870,10870,10870,10870,0
|
|
20230613,155000,1112353310,10870,10870,10870,10870,0
|
|
20230613,154900,1112353310,10870,10870,10870,10870,0
|
|
20230613,154800,1112353310,10870,10870,10870,10870,0
|
|
20230613,154700,1112353310,10870,10870,10870,10870,0
|
|
20230613,154600,1112353310,10870,10870,10870,10870,0
|
|
20230613,154500,1112353310,10870,10870,10870,10870,0
|
|
20230613,154400,1112353310,10870,10870,10870,10870,0
|
|
20230613,154300,1112353310,10870,10870,10870,10870,0
|
|
20230613,154200,1112353310,10870,10870,10870,10870,0
|
|
20230613,154100,1112353310,10870,10870,10870,10870,0
|
|
20230613,154000,1112353310,10870,10870,10870,10870,0
|
|
20230613,153900,1112353310,10870,10870,10870,10870,0
|
|
20230613,153800,1112353310,10870,10870,10870,10870,0
|
|
20230613,153700,1112353310,10870,10870,10870,10870,0
|
|
20230613,153600,1112353310,10870,10870,10870,10870,0
|
|
20230613,153500,1112353310,10870,10870,10870,10870,0
|
|
20230613,153400,1112353310,10870,10870,10870,10870,0
|
|
20230613,153300,1112353310,10870,10870,10870,10870,0
|
|
20230613,153200,1112353310,10870,10870,10870,10870,0
|
|
20230613,153100,1112353310,10870,10870,10870,10870,0
|
|
20230613,153000,1112353310,10870,10870,10870,10870,1969
|
|
20230613,152900,1090950280,10780,10780,10780,10780,0
|
|
20230613,152800,1090950280,10780,10780,10780,10780,0
|
|
20230613,152700,1090950280,10780,10780,10780,10780,0
|
|
20230613,152600,1090950280,10780,10780,10780,10780,0
|
|
20230613,152500,1090950280,10780,10780,10780,10780,0
|
|
20230613,152400,1090950280,10780,10780,10780,10780,0
|
|
20230613,152300,1090950280,10780,10780,10780,10780,0
|
|
20230613,152200,1090950280,10780,10780,10780,10780,0
|
|
20230613,152100,1090950280,10780,10780,10780,10780,0
|
|
20230613,152000,1090950280,10780,10780,10780,10780,0
|
|
20230613,151900,1090950280,10780,10760,10780,10750,736
|
|
20230613,151800,1083035800,10760,10780,10780,10760,21
|
|
20230613,151700,1082809820,10760,10780,10780,10760,117
|
|
20230613,151600,1081550860,10760,10780,10780,10760,30
|
|
20230613,151500,1081227860,10780,10760,10780,10760,104
|
|
20230613,151400,1080106820,10780,10760,10780,10760,122
|
|
20230613,151300,1078791880,10760,10760,10760,10760,129
|
|
20230613,151200,1077403840,10760,10760,10760,10760,0
|
|
20230613,151100,1077403840,10760,10760,10760,10760,131
|
|
20230613,151000,1075994280,10760,10760,10760,10760,187
|
|
20230613,150900,1073982160,10760,10760,10760,10760,317
|
|
20230613,150800,1070571240,10790,10760,10790,10760,87
|
|
20230613,150700,1069635090,10760,10760,10760,10760,60
|
|
20230613,150600,1068989490,10760,10760,10760,10760,452
|
|
20230613,150500,1064125970,10760,10780,10790,10760,819
|
|
20230613,150400,1055306770,10780,10780,10780,10780,0
|
|
20230613,150300,1055306770,10780,10770,10780,10760,381
|
|
20230613,150200,1051203300,10770,10780,10780,10770,60
|
|
20230613,150100,1050557000,10780,10780,10780,10780,30
|
|
20230613,150000,1050233600,10780,10790,10790,10780,636
|
|
20230613,145900,1043375800,10790,10790,10790,10790,92
|
|
20230613,145800,1042383120,10790,10800,10800,10790,26
|
|
20230613,145700,1042102390,10810,10820,10830,10810,1107
|
|
20230613,145600,1030125780,10830,10830,10830,10830,10
|
|
20230613,145500,1030017480,10820,10830,10830,10820,524
|
|
20230613,145400,1024345790,10830,10820,10830,10820,125
|
|
20230613,145300,1022992200,10820,10820,10820,10820,54
|
|
20230613,145200,1022407920,10820,10820,10820,10820,5
|
|
20230613,145100,1022353820,10830,10830,10830,10830,10
|
|
20230613,145000,1022245520,10820,10820,10820,10820,128
|
|
20230613,144900,1020860560,10820,10820,10820,10820,0
|
|
20230613,144800,1020860560,10820,10810,10820,10810,51
|
|
20230613,144700,1020309210,10820,10820,10820,10820,0
|
|
20230613,144600,1020309210,10820,10840,10840,10820,2436
|
|
20230613,144500,993925730,10840,10840,10840,10840,0
|
|
20230613,144400,993925730,10840,10840,10840,10840,118
|
|
20230613,144300,992646610,10840,10840,10840,10840,217
|
|
20230613,144200,990294330,10830,10840,10840,10830,328
|
|
20230613,144100,986741590,10840,10840,10840,10840,219
|
|
20230613,144000,984367630,10840,10840,10840,10840,300
|
|
20230613,143900,981115630,10840,10840,10840,10840,0
|
|
20230613,143800,981115630,10840,10840,10840,10840,14
|
|
20230613,143700,980963870,10820,10820,10820,10820,0
|
|
20230613,143600,980963870,10820,10840,10840,10820,13
|
|
20230613,143500,980823110,10840,10840,10840,10840,114
|
|
20230613,143400,979587350,10840,10830,10840,10830,551
|
|
20230613,143300,973614930,10820,10800,10820,10800,461
|
|
20230613,143200,968632210,10790,10790,10790,10790,20
|
|
20230613,143100,968416410,10810,10810,10810,10810,308
|
|
20230613,143000,965086930,10830,10830,10830,10830,0
|
|
20230613,142900,965086930,10830,10830,10830,10830,8
|
|
20230613,142800,965000290,10780,10780,10780,10780,500
|
|
20230613,142700,959610290,10780,10830,10830,10780,715
|
|
20230613,142600,951869140,10840,10830,10840,10830,38
|
|
20230613,142500,951457500,10830,10830,10830,10830,0
|
|
20230613,142400,951457500,10830,10830,10830,10830,0
|
|
20230613,142300,951457500,10830,10780,10830,10780,235
|
|
20230613,142200,948919390,10780,10790,10790,10780,652
|
|
20230613,142100,941888980,10790,10790,10790,10790,101
|
|
20230613,142000,940799190,10800,10800,10800,10800,20
|
|
20230613,141900,940583190,10790,10790,10790,10790,0
|
|
20230613,141800,940583190,10790,10790,10790,10790,100
|
|
20230613,141700,939504190,10790,10800,10800,10790,647
|
|
20230613,141600,932518340,10830,10830,10830,10830,155
|
|
20230613,141500,930839690,10800,10800,10800,10800,0
|
|
20230613,141400,930839690,10800,10800,10800,10800,0
|
|
20230613,141300,930839690,10800,10800,10800,10800,28
|
|
20230613,141200,930537290,10800,10800,10800,10800,0
|
|
20230613,141100,930537290,10800,10810,10810,10790,934
|
|
20230613,141000,920456750,10800,10800,10800,10800,171
|
|
20230613,140900,918609950,10800,10830,10830,10800,181
|
|
20230613,140800,916654060,10830,10820,10830,10820,2
|
|
20230613,140700,916632410,10830,10830,10830,10830,0
|
|
20230613,140600,916632410,10830,10830,10830,10830,0
|
|
20230613,140500,916632410,10830,10830,10830,10830,0
|
|
20230613,140400,916632410,10830,10830,10830,10830,100
|
|
20230613,140300,915549410,10830,10830,10830,10830,101
|
|
20230613,140200,914455580,10820,10820,10820,10820,5
|
|
20230613,140100,914401480,10800,10800,10800,10800,0
|
|
20230613,140000,914401480,10800,10800,10800,10800,0
|
|
20230613,135900,914401480,10800,10800,10800,10800,0
|
|
20230613,135800,914401480,10800,10810,10810,10800,46
|
|
20230613,135700,913904580,10820,10820,10820,10820,11
|
|
20230613,135600,913785560,10820,10820,10820,10820,0
|
|
20230613,135500,913785560,10820,10820,10820,10820,250
|
|
20230613,135400,911080560,10820,10820,10820,10820,1
|
|
20230613,135300,911069740,10800,10800,10800,10800,2
|
|
20230613,135200,911048140,10800,10820,10820,10800,1198
|
|
20230613,135100,898100210,10810,10810,10810,10810,15
|
|
20230613,135000,897938060,10820,10820,10820,10820,0
|
|
20230613,134900,897938060,10820,10820,10820,10820,1
|
|
20230613,134800,897927240,10810,10810,10810,10810,0
|
|
20230613,134700,897927240,10810,10830,10830,10810,101
|
|
20230613,134600,896835350,10830,10820,10830,10820,552
|
|
20230613,134500,890860430,10810,10800,10810,10800,404
|
|
20230613,134400,886495630,10800,10800,10800,10800,61
|
|
20230613,134300,885836830,10790,10790,10790,10790,0
|
|
20230613,134200,885836830,10790,10790,10790,10790,271
|
|
20230613,134100,882912740,10780,10780,10780,10780,22
|
|
20230613,134000,882675580,10790,10790,10790,10790,120
|
|
20230613,133900,881380780,10780,10780,10780,10780,449
|
|
20230613,133800,876540560,10790,10790,10790,10790,333
|
|
20230613,133700,872947490,10790,10790,10790,10790,30
|
|
20230613,133600,872623790,10790,10790,10790,10790,0
|
|
20230613,133500,872623790,10790,10790,10790,10790,35
|
|
20230613,133400,872246140,10790,10790,10790,10790,0
|
|
20230613,133300,872246140,10790,10790,10790,10790,0
|
|
20230613,133200,872246140,10790,10790,10790,10790,10
|
|
20230613,133100,872138240,10790,10790,10790,10790,19
|
|
20230613,133000,871933230,10800,10800,10800,10800,45
|
|
20230613,132900,871447230,10810,10810,10810,10810,29
|
|
20230613,132800,871133740,10800,10800,10800,10800,10
|
|
20230613,132700,871025740,10800,10800,10800,10800,0
|
|
20230613,132600,871025740,10800,10800,10800,10800,84
|
|
20230613,132500,870118540,10800,10790,10800,10790,106
|
|
20230613,132400,868974790,10790,10790,10790,10790,118
|
|
20230613,132300,867701570,10790,10790,10790,10790,0
|
|
20230613,132200,867701570,10790,10790,10790,10790,0
|
|
20230613,132100,867701570,10790,10790,10790,10790,184
|
|
20230613,132000,865716210,10790,10790,10790,10790,0
|
|
20230613,131900,865716210,10790,10790,10790,10790,112
|
|
20230613,131800,864507730,10790,10790,10790,10790,1
|
|
20230613,131700,864496940,10800,10790,10800,10790,116
|
|
20230613,131600,863245100,10790,10790,10790,10790,0
|
|
20230613,131500,863245100,10790,10800,10800,10790,389
|
|
20230613,131400,859044270,10810,10800,10810,10800,721
|
|
20230613,131300,851253470,10780,10780,10780,10780,35
|
|
20230613,131200,850876170,10770,10770,10770,10770,0
|
|
20230613,131100,850876170,10770,10800,10800,10770,51
|
|
20230613,131000,850326870,10760,10760,10760,10760,92
|
|
20230613,130900,849336950,10760,10770,10770,10760,100
|
|
20230613,130800,848260860,10800,10800,10810,10800,522
|
|
20230613,130700,842622480,10800,10780,10810,10760,983
|
|
20230613,130600,832017130,10780,10780,10780,10780,21
|
|
20230613,130500,831790750,10790,10790,10790,10790,26
|
|
20230613,130400,831510210,10800,10800,10800,10800,0
|
|
20230613,130300,831510210,10800,10800,10800,10800,0
|
|
20230613,130200,831510210,10800,10800,10800,10800,0
|
|
20230613,130100,831510210,10800,10800,10800,10800,0
|
|
20230613,130000,831510210,10800,10800,10800,10800,1
|
|
20230613,125900,831499410,10800,10800,10800,10800,0
|
|
20230613,125800,831499410,10800,10800,10800,10800,0
|
|
20230613,125700,831499410,10800,10800,10800,10800,18
|
|
20230613,125600,831305010,10800,10800,10800,10780,110
|
|
20230613,125500,830117030,10800,10780,10800,10780,160
|
|
20230613,125400,828391570,10770,10820,10820,10770,978
|
|
20230613,125300,817858410,10820,10820,10820,10820,0
|
|
20230613,125200,817858410,10820,10820,10820,10820,0
|
|
20230613,125100,817858410,10820,10820,10820,10820,0
|
|
20230613,125000,817858410,10820,10820,10820,10820,0
|
|
20230613,124900,817858410,10820,10820,10820,10820,0
|
|
20230613,124800,817858410,10820,10820,10820,10820,0
|
|
20230613,124700,817858410,10820,10820,10820,10820,529
|
|
20230613,124600,812134630,10820,10820,10820,10820,10
|
|
20230613,124500,812026430,10820,10820,10820,10820,5
|
|
20230613,124400,811972330,10830,10830,10830,10830,0
|
|
20230613,124300,811972330,10830,10830,10830,10830,0
|
|
20230613,124200,811972330,10830,10830,10830,10830,1
|
|
20230613,124100,811961500,10760,10760,10760,10760,0
|
|
20230613,124000,811961500,10760,10760,10760,10760,0
|
|
20230613,123900,811961500,10760,10760,10760,10760,0
|
|
20230613,123800,811961500,10760,10760,10760,10760,0
|
|
20230613,123700,811961500,10760,10760,10760,10760,0
|
|
20230613,123600,811961500,10760,10760,10760,10760,2
|
|
20230613,123500,811939980,10830,10820,10830,10820,234
|
|
20230613,123400,809405770,10750,10820,10820,10750,130
|
|
20230613,123300,808003600,10810,10810,10810,10810,0
|
|
20230613,123200,808003600,10810,10810,10810,10810,0
|
|
20230613,123100,808003600,10810,10810,10810,10810,0
|
|
20230613,123000,808003600,10810,10810,10810,10810,0
|
|
20230613,122900,808003600,10810,10810,10810,10810,0
|
|
20230613,122800,808003600,10810,10810,10810,10810,240
|
|
20230613,122700,805409200,10740,10760,10760,10740,2573
|
|
20230613,122600,777762960,10760,10760,10760,10760,10
|
|
20230613,122500,777655360,10750,10790,10790,10750,1000
|
|
20230613,122400,766891010,10790,10790,10790,10790,201
|
|
20230613,122300,764722220,10800,10800,10800,10800,0
|
|
20230613,122200,764722220,10800,10800,10800,10800,5
|
|
20230613,122100,764668220,10800,10800,10800,10800,0
|
|
20230613,122000,764668220,10800,10800,10800,10800,0
|
|
20230613,121900,764668220,10800,10800,10800,10800,92
|
|
20230613,121800,763674620,10800,10810,10810,10800,380
|
|
20230613,121700,759569820,10810,10810,10810,10810,91
|
|
20230613,121600,758586110,10810,10810,10810,10810,50
|
|
20230613,121500,758045610,10830,10830,10830,10830,4
|
|
20230613,121400,758002290,10830,10830,10830,10830,5
|
|
20230613,121300,757948140,10850,10850,10850,10850,0
|
|
20230613,121200,757948140,10850,10850,10850,10850,0
|
|
20230613,121100,757948140,10850,10850,10850,10850,5
|
|
20230613,121000,757893890,10850,10840,10850,10840,20
|
|
20230613,120900,757676950,10810,10810,10810,10810,0
|
|
20230613,120800,757676950,10810,10810,10810,10810,20
|
|
20230613,120700,757460750,10810,10810,10810,10810,30
|
|
20230613,120600,757136450,10810,10810,10810,10810,20
|
|
20230613,120500,756920250,10810,10800,10810,10800,281
|
|
20230613,120400,753882850,10790,10790,10790,10790,0
|
|
20230613,120300,753882850,10790,10790,10790,10790,30
|
|
20230613,120200,753559150,10790,10790,10790,10790,30
|
|
20230613,120100,753235450,10790,10800,10800,10790,245
|
|
20230613,120000,750589690,10800,10800,10800,10800,75
|
|
20230613,115900,749779690,10800,10800,10800,10800,1
|
|
20230613,115800,749768890,10810,10810,10810,10810,131
|
|
20230613,115700,748352780,10810,10810,10810,10810,0
|
|
20230613,115600,748352780,10810,10810,10810,10810,3
|
|
20230613,115500,748320350,10810,10810,10810,10810,1
|
|
20230613,115400,748309540,10810,10810,10810,10810,140
|
|
20230613,115300,746796140,10800,10800,10800,10800,0
|
|
20230613,115200,746796140,10800,10800,10800,10800,0
|
|
20230613,115100,746796140,10800,10800,10800,10800,0
|
|
20230613,115000,746796140,10800,10800,10800,10800,0
|
|
20230613,114900,746796140,10800,10840,10860,10800,104
|
|
20230613,114800,745672790,10800,10810,10810,10800,243
|
|
20230613,114700,743046910,10810,10810,10810,10810,10
|
|
20230613,114600,742938810,10810,10810,10810,10810,580
|
|
20230613,114500,736669010,10840,10840,10840,10840,5
|
|
20230613,114400,736614810,10840,10810,10840,10810,103
|
|
20230613,114300,735498590,10810,10810,10810,10810,67
|
|
20230613,114200,734774320,10810,10810,10810,10810,200
|
|
20230613,114100,732612320,10860,10820,10860,10820,238
|
|
20230613,114000,730029610,10810,10820,10820,10810,36
|
|
20230613,113900,729640100,10810,10810,10810,10810,97
|
|
20230613,113800,728591530,10810,10820,10820,10810,6
|
|
20230613,113700,728526650,10820,10820,10820,10820,163
|
|
20230613,113600,726762990,10820,10840,10840,10820,103
|
|
20230613,113500,725648180,10850,10850,10850,10850,59
|
|
20230613,113400,725008030,10860,10870,10870,10860,401
|
|
20230613,113300,720652640,10870,10850,10870,10850,1220
|
|
20230613,113200,707404040,10850,10850,10850,10850,1
|
|
20230613,113100,707393190,10860,10860,10860,10860,10
|
|
20230613,113000,707284590,10860,10850,10860,10850,2
|
|
20230613,112900,707262880,10820,10830,10850,10820,1990
|
|
20230613,112800,685678710,10820,10820,10820,10820,0
|
|
20230613,112700,685678710,10820,10810,10820,10810,685
|
|
20230613,112600,678268490,10810,10810,10810,10810,0
|
|
20230613,112500,678268490,10810,10820,10820,10810,349
|
|
20230613,112400,674493290,10820,10820,10820,10820,500
|
|
20230613,112300,669083290,10810,10810,10810,10810,0
|
|
20230613,112200,669083290,10810,10810,10810,10810,49
|
|
20230613,112100,668553600,10810,10810,10810,10810,110
|
|
20230613,112000,667364500,10810,10810,10810,10810,120
|
|
20230613,111900,666067300,10840,10840,10840,10840,378
|
|
20230613,111800,661969780,10800,10830,10830,10800,536
|
|
20230613,111700,656165080,10830,10840,10840,10830,611
|
|
20230613,111600,649547750,10830,10820,10830,10810,2197
|
|
20230613,111500,625763900,10820,10800,10820,10800,246
|
|
20230613,111400,623103590,10800,10810,10810,10800,86
|
|
20230613,111300,622174090,10800,10800,10800,10770,61
|
|
20230613,111200,621515320,10780,10780,10800,10780,15
|
|
20230613,111100,621353520,10780,10780,10780,10780,10
|
|
20230613,111000,621245720,10780,10780,10780,10780,161
|
|
20230613,110900,619510140,10780,10760,10780,10760,477
|
|
20230613,110800,614370100,10780,10780,10780,10780,47
|
|
20230613,110700,613863440,10740,10750,10750,10740,20
|
|
20230613,110600,613648530,10740,10740,10740,10740,30
|
|
20230613,110500,613326330,10780,10780,10780,10780,1
|
|
20230613,110400,613315550,10750,10780,10780,10750,17
|
|
20230613,110300,613132320,10790,10790,10790,10790,1
|
|
20230613,110200,613121530,10790,10740,10790,10740,101
|
|
20230613,110100,612036740,10790,10790,10790,10790,0
|
|
20230613,110000,612036740,10790,10790,10790,10790,94
|
|
20230613,105900,611022480,10820,10780,10820,10780,2652
|
|
20230613,105800,582359980,10750,10750,10770,10750,4866
|
|
20230613,105700,529984210,10720,10720,10720,10720,0
|
|
20230613,105600,529984210,10720,10720,10720,10720,100
|
|
20230613,105500,528912210,10750,10710,10750,10710,8
|
|
20230613,105400,528826250,10710,10710,10710,10710,130
|
|
20230613,105300,527433950,10710,10710,10710,10710,5
|
|
20230613,105200,527380400,10710,10710,10710,10710,0
|
|
20230613,105100,527380400,10710,10760,10760,10710,524
|
|
20230613,105000,521768310,10710,10740,10740,10710,1503
|
|
20230613,104900,505647840,10740,10740,10740,10740,2
|
|
20230613,104800,505626360,10740,10740,10740,10740,10
|
|
20230613,104700,505518960,10740,10740,10740,10740,0
|
|
20230613,104600,505518960,10740,10740,10740,10740,100
|
|
20230613,104500,504444960,10740,10740,10740,10740,186
|
|
20230613,104400,502447320,10740,10740,10740,10740,15
|
|
20230613,104300,502286220,10740,10740,10740,10740,20
|
|
20230613,104200,502071420,10740,10740,10740,10740,10
|
|
20230613,104100,501964020,10750,10750,10750,10750,0
|
|
20230613,104000,501964020,10750,10750,10750,10750,47
|
|
20230613,103900,501458770,10740,10740,10740,10740,3
|
|
20230613,103800,501426550,10760,10760,10760,10760,0
|
|
20230613,103700,501426550,10760,10710,10760,10710,227
|
|
20230613,103600,498993830,10760,10710,10760,10710,614
|
|
20230613,103500,492417840,10710,10740,10740,10710,426
|
|
20230613,103400,487843530,10740,10740,10740,10740,1
|
|
20230613,103300,487832790,10740,10700,10740,10700,188
|
|
20230613,103200,485814870,10700,10700,10700,10700,805
|
|
20230613,103100,477201370,10690,10690,10690,10690,0
|
|
20230613,103000,477201370,10690,10690,10690,10690,60
|
|
20230613,102900,476559970,10700,10690,10700,10690,232
|
|
20230613,102800,474079090,10700,10700,10700,10700,333
|
|
20230613,102700,470515990,10700,10700,10700,10700,0
|
|
20230613,102600,470515990,10700,10720,10720,10700,98
|
|
20230613,102500,469466650,10710,10740,10740,10710,30
|
|
20230613,102400,469144940,10700,10710,10740,10700,932
|
|
20230613,102300,459169720,10700,10710,10710,10700,810
|
|
20230613,102200,450497720,10740,10740,10740,10740,0
|
|
20230613,102100,450497720,10740,10700,10740,10700,846
|
|
20230613,102000,441445440,10700,10700,10700,10700,0
|
|
20230613,101900,441445440,10700,10700,10700,10700,1069
|
|
20230613,101800,430007140,10700,10700,10700,10700,100
|
|
20230613,101700,428937140,10690,10690,10690,10690,0
|
|
20230613,101600,428937140,10690,10690,10690,10690,166
|
|
20230613,101500,427162600,10680,10680,10680,10680,0
|
|
20230613,101400,427162600,10680,10700,10700,10680,5
|
|
20230613,101300,427109120,10700,10680,10700,10680,26
|
|
20230613,101200,426831120,10680,10680,10680,10680,216
|
|
20230613,101100,424524240,10680,10690,10690,10680,1907
|
|
20230613,101000,404152150,10690,10700,10700,10690,542
|
|
20230613,100900,398357750,10700,10710,10710,10700,354
|
|
20230613,100800,394569490,10720,10740,10740,10720,361
|
|
20230613,100700,390697570,10720,10720,10720,10720,40
|
|
20230613,100600,390268770,10740,10740,10740,10740,1
|
|
20230613,100500,390258030,10740,10740,10740,10740,201
|
|
20230613,100400,388099290,10740,10740,10740,10740,0
|
|
20230613,100300,388099290,10740,10740,10740,10740,1
|
|
20230613,100200,388088550,10690,10690,10740,10690,302
|
|
20230613,100100,384860120,10690,10690,10690,10690,0
|
|
20230613,100000,384860120,10690,10700,10700,10690,258
|
|
20230613,095900,382099530,10740,10740,10740,10740,0
|
|
20230613,095800,382099530,10740,10740,10740,10740,0
|
|
20230613,095700,382099530,10740,10740,10740,10740,0
|
|
20230613,095600,382099530,10740,10740,10740,10740,0
|
|
20230613,095500,382099530,10740,10700,10740,10700,404
|
|
20230613,095400,377776690,10700,10700,10700,10700,5
|
|
20230613,095300,377723190,10710,10710,10710,10710,137
|
|
20230613,095200,376255920,10720,10720,10720,10720,614
|
|
20230613,095100,369673840,10740,10740,10740,10740,10
|
|
20230613,095000,369566440,10720,10720,10720,10720,0
|
|
20230613,094900,369566440,10720,10720,10720,10720,1
|
|
20230613,094800,369555720,10720,10720,10720,10720,17
|
|
20230613,094700,369373480,10720,10720,10720,10720,0
|
|
20230613,094600,369373480,10720,10720,10720,10720,130
|
|
20230613,094500,367979880,10720,10720,10720,10720,0
|
|
20230613,094400,367979880,10720,10720,10720,10720,0
|
|
20230613,094300,367979880,10720,10720,10720,10720,0
|
|
20230613,094200,367979880,10720,10740,10740,10720,578
|
|
20230613,094100,361780030,10740,10740,10740,10740,0
|
|
20230613,094000,361780030,10740,10750,10750,10740,356
|
|
20230613,093900,357956500,10760,10790,10800,10760,810
|
|
20230613,093800,349236740,10790,10770,10790,10770,270
|
|
20230613,093700,346326460,10770,10760,10770,10760,31
|
|
20230613,093600,345992600,10750,10780,10800,10750,188
|
|
20230613,093500,343968310,10800,10790,10800,10780,225
|
|
20230613,093400,341540880,10800,10820,10820,10800,820
|
|
20230613,093300,332677280,10820,10820,10820,10800,348
|
|
20230613,093200,328914670,10820,10800,10830,10800,4287
|
|
20230613,093100,282572900,10770,10770,10810,10770,559
|
|
20230613,093000,276537050,10800,10720,10800,10720,8204
|
|
20230613,092900,188085040,10710,10690,10710,10690,46
|
|
20230613,092800,187592540,10690,10690,10690,10690,558
|
|
20230613,092700,181627520,10680,10680,10680,10680,59
|
|
20230613,092600,180997400,10680,10690,10690,10680,1521
|
|
20230613,092500,164744310,10690,10700,10700,10690,318
|
|
20230613,092400,161343220,10710,10710,10710,10710,273
|
|
20230613,092300,158419390,10720,10720,10720,10720,333
|
|
20230613,092200,154849630,10730,10740,10740,10730,796
|
|
20230613,092100,146306410,10740,10740,10740,10740,52
|
|
20230613,092000,145747930,10740,10770,10770,10740,311
|
|
20230613,091900,142401750,10770,10760,10770,10750,433
|
|
20230613,091800,137741180,10760,10740,10760,10740,117
|
|
20230613,091700,136482470,10740,10740,10740,10740,15
|
|
20230613,091600,136321370,10740,10760,10760,10740,14
|
|
20230613,091500,136170830,10760,10740,10760,10740,177
|
|
20230613,091400,134266820,10740,10740,10760,10740,198
|
|
20230613,091300,132140260,10740,10750,10760,10740,216
|
|
20230613,091200,129818120,10760,10760,10760,10760,241
|
|
20230613,091100,127224960,10760,10740,10760,10740,149
|
|
20230613,091000,125623550,10730,10720,10730,10710,38
|
|
20230613,090900,125216410,10720,10730,10730,10720,2118
|
|
20230613,090800,102510500,10730,10730,10750,10720,420
|
|
20230613,090700,98005090,10730,10730,10730,10730,5
|
|
20230613,090600,97951440,10730,10720,10770,10720,1880
|
|
20230613,090500,77780410,10730,10740,10740,10730,752
|
|
20230613,090400,69709730,10740,10790,10790,10740,449
|
|
20230613,090300,64877680,10790,10740,10790,10740,964
|
|
20230613,090200,54524170,10780,10740,10790,10730,2109
|
|
20230613,090100,31845200,10790,10760,10810,10730,1091
|
|
20230613,090000,20080070,10770,10690,10770,10690,1872
|