652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,194900,351729700,12540,12540,12540,12540,1363
|
|
20230620,194800,351729700,12540,12540,12540,12540,0
|
|
20230620,194700,351729700,12540,12540,12540,12540,0
|
|
20230620,194600,351729700,12540,12540,12540,12540,0
|
|
20230620,194500,351729700,12540,12540,12540,12540,0
|
|
20230620,194400,351729700,12540,12540,12540,12540,0
|
|
20230620,194300,351729700,12540,12540,12540,12540,0
|
|
20230620,194200,351729700,12540,12540,12540,12540,0
|
|
20230620,194100,351729700,12540,12540,12540,12540,0
|
|
20230620,194000,351729700,12540,12540,12540,12540,0
|
|
20230620,193900,351729700,12540,12540,12540,12540,0
|
|
20230620,193800,351729700,12540,12540,12540,12540,0
|
|
20230620,193700,351729700,12540,12540,12540,12540,0
|
|
20230620,193600,351729700,12540,12540,12540,12540,0
|
|
20230620,193500,351729700,12540,12540,12540,12540,0
|
|
20230620,193400,351729700,12540,12540,12540,12540,0
|
|
20230620,193300,351729700,12540,12540,12540,12540,0
|
|
20230620,193200,351729700,12540,12540,12540,12540,0
|
|
20230620,193100,351729700,12540,12540,12540,12540,0
|
|
20230620,193000,351729700,12540,12540,12540,12540,0
|
|
20230620,192900,351729700,12540,12540,12540,12540,0
|
|
20230620,192800,351729700,12540,12540,12540,12540,0
|
|
20230620,192700,351729700,12540,12540,12540,12540,0
|
|
20230620,192600,351729700,12540,12540,12540,12540,0
|
|
20230620,192500,351729700,12540,12540,12540,12540,0
|
|
20230620,192400,351729700,12540,12540,12540,12540,0
|
|
20230620,192300,351729700,12540,12540,12540,12540,0
|
|
20230620,192200,351729700,12540,12540,12540,12540,0
|
|
20230620,192100,351729700,12540,12540,12540,12540,0
|
|
20230620,192000,351729700,12540,12540,12540,12540,0
|
|
20230620,191900,351729700,12540,12540,12540,12540,1363
|
|
20230620,191800,351729700,12540,12540,12540,12540,0
|
|
20230620,191700,351729700,12540,12540,12540,12540,0
|
|
20230620,191600,351729700,12540,12540,12540,12540,0
|
|
20230620,191500,351729700,12540,12540,12540,12540,0
|
|
20230620,191400,351729700,12540,12540,12540,12540,0
|
|
20230620,191300,351729700,12540,12540,12540,12540,0
|
|
20230620,191200,351729700,12540,12540,12540,12540,0
|
|
20230620,191100,351729700,12540,12540,12540,12540,0
|
|
20230620,191000,351729700,12540,12540,12540,12540,0
|
|
20230620,190900,351729700,12540,12540,12540,12540,0
|
|
20230620,190800,351729700,12540,12540,12540,12540,0
|
|
20230620,190700,351729700,12540,12540,12540,12540,0
|
|
20230620,190600,351729700,12540,12540,12540,12540,0
|
|
20230620,190500,351729700,12540,12540,12540,12540,0
|
|
20230620,190400,351729700,12540,12540,12540,12540,0
|
|
20230620,190300,351729700,12540,12540,12540,12540,0
|
|
20230620,190200,351729700,12540,12540,12540,12540,0
|
|
20230620,190100,351729700,12540,12540,12540,12540,0
|
|
20230620,190000,351729700,12540,12540,12540,12540,0
|
|
20230620,185900,351729700,12540,12540,12540,12540,0
|
|
20230620,185800,351729700,12540,12540,12540,12540,0
|
|
20230620,185700,351729700,12540,12540,12540,12540,0
|
|
20230620,185600,351729700,12540,12540,12540,12540,0
|
|
20230620,185500,351729700,12540,12540,12540,12540,0
|
|
20230620,185400,351729700,12540,12540,12540,12540,0
|
|
20230620,185300,351729700,12540,12540,12540,12540,0
|
|
20230620,185200,351729700,12540,12540,12540,12540,0
|
|
20230620,185100,351729700,12540,12540,12540,12540,0
|
|
20230620,185000,351729700,12540,12540,12540,12540,0
|
|
20230620,184900,351729700,12540,12540,12540,12540,1363
|
|
20230620,184800,351729700,12540,12540,12540,12540,0
|
|
20230620,184700,351729700,12540,12540,12540,12540,0
|
|
20230620,184600,351729700,12540,12540,12540,12540,0
|
|
20230620,184500,351729700,12540,12540,12540,12540,0
|
|
20230620,184400,351729700,12540,12540,12540,12540,0
|
|
20230620,184300,351729700,12540,12540,12540,12540,0
|
|
20230620,184200,351729700,12540,12540,12540,12540,0
|
|
20230620,184100,351729700,12540,12540,12540,12540,0
|
|
20230620,184000,351729700,12540,12540,12540,12540,0
|
|
20230620,183900,351729700,12540,12540,12540,12540,0
|
|
20230620,183800,351729700,12540,12540,12540,12540,0
|
|
20230620,183700,351729700,12540,12540,12540,12540,0
|
|
20230620,183600,351729700,12540,12540,12540,12540,0
|
|
20230620,183500,351729700,12540,12540,12540,12540,0
|
|
20230620,183400,351729700,12540,12540,12540,12540,0
|
|
20230620,183300,351729700,12540,12540,12540,12540,0
|
|
20230620,183200,351729700,12540,12540,12540,12540,0
|
|
20230620,183100,351729700,12540,12540,12540,12540,0
|
|
20230620,183000,351729700,12540,12540,12540,12540,0
|
|
20230620,182900,351729700,12540,12540,12540,12540,0
|
|
20230620,182800,351729700,12540,12540,12540,12540,0
|
|
20230620,182700,351729700,12540,12540,12540,12540,0
|
|
20230620,182600,351729700,12540,12540,12540,12540,0
|
|
20230620,182500,351729700,12540,12540,12540,12540,0
|
|
20230620,182400,351729700,12540,12540,12540,12540,0
|
|
20230620,182300,351729700,12540,12540,12540,12540,0
|
|
20230620,182200,351729700,12540,12540,12540,12540,0
|
|
20230620,182100,351729700,12540,12540,12540,12540,0
|
|
20230620,182000,351729700,12540,12540,12540,12540,0
|
|
20230620,181900,351729700,12540,12540,12540,12540,1363
|
|
20230620,181800,351729700,12540,12540,12540,12540,0
|
|
20230620,181700,351729700,12540,12540,12540,12540,0
|
|
20230620,181600,351729700,12540,12540,12540,12540,0
|
|
20230620,181500,351729700,12540,12540,12540,12540,0
|
|
20230620,181400,351729700,12540,12540,12540,12540,0
|
|
20230620,181300,351729700,12540,12540,12540,12540,0
|
|
20230620,181200,351729700,12540,12540,12540,12540,0
|
|
20230620,181100,351729700,12540,12540,12540,12540,0
|
|
20230620,181000,351729700,12540,12540,12540,12540,0
|
|
20230620,180900,351729700,12540,12540,12540,12540,0
|
|
20230620,180800,351729700,12540,12540,12540,12540,0
|
|
20230620,180700,351729700,12540,12540,12540,12540,0
|
|
20230620,180600,351729700,12540,12540,12540,12540,0
|
|
20230620,180500,351729700,12540,12540,12540,12540,0
|
|
20230620,180400,351729700,12540,12540,12540,12540,0
|
|
20230620,180300,351729700,12540,12540,12540,12540,0
|
|
20230620,180200,351729700,12540,12540,12540,12540,0
|
|
20230620,180100,351729700,12540,12540,12540,12540,0
|
|
20230620,180000,351729700,12540,12540,12540,12540,0
|
|
20230620,175900,351729700,12540,12540,12540,12540,0
|
|
20230620,175800,351729700,12540,12540,12540,12540,0
|
|
20230620,175700,351729700,12540,12540,12540,12540,0
|
|
20230620,175600,351729700,12540,12540,12540,12540,0
|
|
20230620,175500,351729700,12540,12540,12540,12540,0
|
|
20230620,175400,351729700,12540,12540,12540,12540,0
|
|
20230620,175300,351729700,12540,12540,12540,12540,0
|
|
20230620,175200,351729700,12540,12540,12540,12540,0
|
|
20230620,175100,351729700,12540,12540,12540,12540,0
|
|
20230620,175000,351729700,12540,12540,12540,12540,0
|
|
20230620,174900,351729700,12540,12540,12540,12540,1363
|
|
20230620,174800,351729700,12540,12540,12540,12540,0
|
|
20230620,174700,351729700,12540,12540,12540,12540,0
|
|
20230620,174600,351729700,12540,12540,12540,12540,0
|
|
20230620,174500,351729700,12540,12540,12540,12540,0
|
|
20230620,174400,351729700,12540,12540,12540,12540,0
|
|
20230620,174300,351729700,12540,12540,12540,12540,0
|
|
20230620,174200,351729700,12540,12540,12540,12540,0
|
|
20230620,174100,351729700,12540,12540,12540,12540,0
|
|
20230620,174000,351729700,12540,12540,12540,12540,0
|
|
20230620,173900,351729700,12540,12540,12540,12540,0
|
|
20230620,173800,351729700,12540,12540,12540,12540,0
|
|
20230620,173700,351729700,12540,12540,12540,12540,0
|
|
20230620,173600,351729700,12540,12540,12540,12540,0
|
|
20230620,173500,351729700,12540,12540,12540,12540,0
|
|
20230620,173400,351729700,12540,12540,12540,12540,0
|
|
20230620,173300,351729700,12540,12540,12540,12540,0
|
|
20230620,173200,351729700,12540,12540,12540,12540,0
|
|
20230620,173100,351729700,12540,12540,12540,12540,0
|
|
20230620,173000,351729700,12540,12540,12540,12540,0
|
|
20230620,172900,351729700,12540,12540,12540,12540,0
|
|
20230620,172800,351729700,12540,12540,12540,12540,0
|
|
20230620,172700,351729700,12540,12540,12540,12540,0
|
|
20230620,172600,351729700,12540,12540,12540,12540,0
|
|
20230620,172500,351729700,12540,12540,12540,12540,0
|
|
20230620,172400,351729700,12540,12540,12540,12540,0
|
|
20230620,172300,351729700,12540,12540,12540,12540,0
|
|
20230620,172200,351729700,12540,12540,12540,12540,0
|
|
20230620,172100,351729700,12540,12540,12540,12540,0
|
|
20230620,172000,351729700,12540,12540,12540,12540,0
|
|
20230620,171900,351729700,12540,12540,12540,12540,1363
|
|
20230620,171800,351729700,12540,12540,12540,12540,0
|
|
20230620,171700,351729700,12540,12540,12540,12540,0
|
|
20230620,171600,351729700,12540,12540,12540,12540,0
|
|
20230620,171500,351729700,12540,12540,12540,12540,0
|
|
20230620,171400,351729700,12540,12540,12540,12540,0
|
|
20230620,171300,351729700,12540,12540,12540,12540,0
|
|
20230620,171200,351729700,12540,12540,12540,12540,0
|
|
20230620,171100,351729700,12540,12540,12540,12540,0
|
|
20230620,171000,351729700,12540,12540,12540,12540,0
|
|
20230620,170900,351729700,12540,12540,12540,12540,0
|
|
20230620,170800,351729700,12540,12540,12540,12540,0
|
|
20230620,170700,351729700,12540,12540,12540,12540,0
|
|
20230620,170600,351729700,12540,12540,12540,12540,0
|
|
20230620,170500,351729700,12540,12540,12540,12540,0
|
|
20230620,170400,351729700,12540,12540,12540,12540,0
|
|
20230620,170300,351729700,12540,12540,12540,12540,0
|
|
20230620,170200,351729700,12540,12540,12540,12540,0
|
|
20230620,170100,351729700,12540,12540,12540,12540,0
|
|
20230620,170000,351729700,12540,12540,12540,12540,0
|
|
20230620,165900,351729700,12540,12540,12540,12540,0
|
|
20230620,165800,351729700,12540,12540,12540,12540,0
|
|
20230620,165700,351729700,12540,12540,12540,12540,0
|
|
20230620,165600,351729700,12540,12540,12540,12540,0
|
|
20230620,165500,351729700,12540,12540,12540,12540,0
|
|
20230620,165400,351729700,12540,12540,12540,12540,0
|
|
20230620,165300,351729700,12540,12540,12540,12540,0
|
|
20230620,165200,351729700,12540,12540,12540,12540,0
|
|
20230620,165100,351729700,12540,12540,12540,12540,0
|
|
20230620,165000,351729700,12540,12540,12540,12540,0
|
|
20230620,164900,351729700,12540,12540,12540,12540,1363
|
|
20230620,164800,351729700,12540,12540,12540,12540,0
|
|
20230620,164700,351729700,12540,12540,12540,12540,0
|
|
20230620,164600,351729700,12540,12540,12540,12540,0
|
|
20230620,164500,351729700,12540,12540,12540,12540,0
|
|
20230620,164400,351729700,12540,12540,12540,12540,0
|
|
20230620,164300,351729700,12540,12540,12540,12540,0
|
|
20230620,164200,351729700,12540,12540,12540,12540,0
|
|
20230620,164100,351729700,12540,12540,12540,12540,0
|
|
20230620,164000,351729700,12540,12540,12540,12540,0
|
|
20230620,163900,351729700,12540,12540,12540,12540,0
|
|
20230620,163800,351729700,12540,12540,12540,12540,0
|
|
20230620,163700,351729700,12540,12540,12540,12540,0
|
|
20230620,163600,351729700,12540,12540,12540,12540,0
|
|
20230620,163500,351729700,12540,12540,12540,12540,0
|
|
20230620,163400,351729700,12540,12540,12540,12540,0
|
|
20230620,163300,351729700,12540,12540,12540,12540,0
|
|
20230620,163200,351729700,12540,12540,12540,12540,0
|
|
20230620,163100,351729700,12540,12540,12540,12540,0
|
|
20230620,163000,351729700,12540,12540,12540,12540,0
|
|
20230620,162900,351729700,12540,12540,12540,12540,0
|
|
20230620,162800,351729700,12540,12540,12540,12540,0
|
|
20230620,162700,351729700,12540,12540,12540,12540,0
|
|
20230620,162600,351729700,12540,12540,12540,12540,0
|
|
20230620,162500,351729700,12540,12540,12540,12540,0
|
|
20230620,162400,351729700,12540,12540,12540,12540,0
|
|
20230620,162300,351729700,12540,12540,12540,12540,0
|
|
20230620,162200,351729700,12540,12540,12540,12540,0
|
|
20230620,162100,351729700,12540,12540,12540,12540,0
|
|
20230620,162000,351729700,12540,12540,12540,12540,0
|
|
20230620,161900,351729700,12540,12540,12540,12540,1363
|
|
20230620,161800,351729700,12540,12540,12540,12540,0
|
|
20230620,161700,351729700,12540,12540,12540,12540,0
|
|
20230620,161600,351729700,12540,12540,12540,12540,0
|
|
20230620,161500,351729700,12540,12540,12540,12540,0
|
|
20230620,161400,351729700,12540,12540,12540,12540,0
|
|
20230620,161300,351729700,12540,12540,12540,12540,0
|
|
20230620,161200,351729700,12540,12540,12540,12540,0
|
|
20230620,161100,351729700,12540,12540,12540,12540,0
|
|
20230620,161000,351729700,12540,12540,12540,12540,0
|
|
20230620,160900,351729700,12540,12540,12540,12540,0
|
|
20230620,160800,351729700,12540,12540,12540,12540,0
|
|
20230620,160700,351729700,12540,12540,12540,12540,0
|
|
20230620,160600,351729700,12540,12540,12540,12540,0
|
|
20230620,160500,351729700,12540,12540,12540,12540,0
|
|
20230620,160400,351729700,12540,12540,12540,12540,0
|
|
20230620,160300,351729700,12540,12540,12540,12540,0
|
|
20230620,160200,351729700,12540,12540,12540,12540,0
|
|
20230620,160100,351729700,12540,12540,12540,12540,0
|
|
20230620,160000,351729700,12540,12540,12540,12540,0
|
|
20230620,155900,351729700,12540,12540,12540,12540,0
|
|
20230620,155800,351729700,12540,12540,12540,12540,0
|
|
20230620,155700,351729700,12540,12540,12540,12540,0
|
|
20230620,155600,351729700,12540,12540,12540,12540,0
|
|
20230620,155500,351729700,12540,12540,12540,12540,0
|
|
20230620,155400,351729700,12540,12540,12540,12540,0
|
|
20230620,155300,351729700,12540,12540,12540,12540,0
|
|
20230620,155200,351729700,12540,12540,12540,12540,0
|
|
20230620,155100,351729700,12540,12540,12540,12540,0
|
|
20230620,155000,351729700,12540,12540,12540,12540,0
|
|
20230620,154900,351729700,12540,12540,12540,12540,1363
|
|
20230620,154800,351729700,12540,12540,12540,12540,0
|
|
20230620,154700,351729700,12540,12540,12540,12540,0
|
|
20230620,154600,351729700,12540,12540,12540,12540,0
|
|
20230620,154500,351729700,12540,12540,12540,12540,0
|
|
20230620,154400,351729700,12540,12540,12540,12540,0
|
|
20230620,154300,351729700,12540,12540,12540,12540,0
|
|
20230620,154200,351729700,12540,12540,12540,12540,0
|
|
20230620,154100,351729700,12540,12540,12540,12540,0
|
|
20230620,154000,351729700,12540,12540,12540,12540,0
|
|
20230620,153900,351729700,12540,12540,12540,12540,0
|
|
20230620,153800,351729700,12540,12540,12540,12540,0
|
|
20230620,153700,351729700,12540,12540,12540,12540,0
|
|
20230620,153600,351729700,12540,12540,12540,12540,0
|
|
20230620,153500,351729700,12540,12540,12540,12540,0
|
|
20230620,153400,351729700,12540,12540,12540,12540,0
|
|
20230620,153300,351729700,12540,12540,12540,12540,0
|
|
20230620,153200,351729700,12540,12540,12540,12540,0
|
|
20230620,153100,351729700,12540,12540,12540,12540,0
|
|
20230620,153000,351729700,12540,12540,12540,12540,1363
|
|
20230620,152900,334637680,12660,12660,12660,12660,0
|
|
20230620,152800,334637680,12660,12660,12660,12660,0
|
|
20230620,152700,334637680,12660,12660,12660,12660,0
|
|
20230620,152600,334637680,12660,12660,12660,12660,0
|
|
20230620,152500,334637680,12660,12660,12660,12660,0
|
|
20230620,152400,334637680,12660,12660,12660,12660,0
|
|
20230620,152300,334637680,12660,12660,12660,12660,0
|
|
20230620,152200,334637680,12660,12660,12660,12660,0
|
|
20230620,152100,334637680,12660,12660,12660,12660,0
|
|
20230620,152000,334637680,12660,12660,12660,12660,0
|
|
20230620,151900,334637680,12660,12700,12700,12660,553
|
|
20230620,151800,327636580,12660,12660,12660,12660,0
|
|
20230620,151700,327636580,12660,12660,12660,12660,0
|
|
20230620,151600,327636580,12660,12660,12660,12660,1
|
|
20230620,151500,327623920,12660,12660,12660,12660,0
|
|
20230620,151400,327623920,12660,12660,12660,12660,0
|
|
20230620,151300,327623920,12660,12670,12670,12660,136
|
|
20230620,151200,325900810,12660,12660,12660,12660,52
|
|
20230620,151100,325242490,12660,12670,12670,12660,170
|
|
20230620,151000,323088610,12670,12670,12670,12670,198
|
|
20230620,150900,320579950,12680,12680,12680,12680,5
|
|
20230620,150800,320516550,12670,12670,12670,12670,271
|
|
20230620,150700,317082980,12680,12680,12680,12680,0
|
|
20230620,150600,317082980,12680,12680,12680,12680,0
|
|
20230620,150500,317082980,12680,12680,12680,12680,0
|
|
20230620,150400,317082980,12680,12680,12680,12680,0
|
|
20230620,150300,317082980,12680,12680,12680,12680,0
|
|
20230620,150200,317082980,12680,12680,12680,12680,0
|
|
20230620,150100,317082980,12680,12680,12680,12680,229
|
|
20230620,150000,314179260,12700,12700,12700,12700,1
|
|
20230620,145900,314166560,12700,12700,12700,12700,0
|
|
20230620,145800,314166560,12700,12700,12700,12700,1
|
|
20230620,145700,314153860,12670,12670,12670,12670,0
|
|
20230620,145600,314153860,12670,12670,12670,12670,4
|
|
20230620,145500,314103180,12680,12680,12680,12680,0
|
|
20230620,145400,314103180,12680,12700,12700,12680,374
|
|
20230620,145300,309359760,12700,12700,12700,12700,0
|
|
20230620,145200,309359760,12700,12700,12700,12700,0
|
|
20230620,145100,309359760,12700,12700,12700,12700,10
|
|
20230620,145000,309232760,12710,12710,12710,12710,0
|
|
20230620,144900,309232760,12710,12710,12710,12710,0
|
|
20230620,144800,309232760,12710,12710,12710,12710,0
|
|
20230620,144700,309232760,12710,12710,12710,12710,20
|
|
20230620,144600,308978560,12720,12720,12720,12720,0
|
|
20230620,144500,308978560,12720,12720,12720,12720,0
|
|
20230620,144400,308978560,12720,12720,12720,12720,0
|
|
20230620,144300,308978560,12720,12720,12720,12720,0
|
|
20230620,144200,308978560,12720,12720,12720,12720,0
|
|
20230620,144100,308978560,12720,12720,12720,12720,0
|
|
20230620,144000,308978560,12720,12720,12720,12720,0
|
|
20230620,143900,308978560,12720,12720,12720,12720,0
|
|
20230620,143800,308978560,12720,12710,12720,12710,4
|
|
20230620,143700,308927710,12720,12720,12720,12720,0
|
|
20230620,143600,308927710,12720,12720,12720,12720,0
|
|
20230620,143500,308927710,12720,12720,12720,12720,0
|
|
20230620,143400,308927710,12720,12720,12720,12720,0
|
|
20230620,143300,308927710,12720,12720,12720,12720,0
|
|
20230620,143200,308927710,12720,12720,12720,12720,0
|
|
20230620,143100,308927710,12720,12720,12720,12720,0
|
|
20230620,143000,308927710,12720,12720,12720,12720,0
|
|
20230620,142900,308927710,12720,12720,12720,12720,0
|
|
20230620,142800,308927710,12720,12720,12720,12720,0
|
|
20230620,142700,308927710,12720,12720,12720,12720,0
|
|
20230620,142600,308927710,12720,12720,12720,12720,0
|
|
20230620,142500,308927710,12720,12720,12720,12720,0
|
|
20230620,142400,308927710,12720,12720,12720,12720,0
|
|
20230620,142300,308927710,12720,12660,12720,12660,2
|
|
20230620,142200,308902330,12660,12660,12660,12660,0
|
|
20230620,142100,308902330,12660,12660,12660,12660,2
|
|
20230620,142000,308877010,12740,12740,12740,12740,0
|
|
20230620,141900,308877010,12740,12740,12740,12740,0
|
|
20230620,141800,308877010,12740,12740,12740,12740,0
|
|
20230620,141700,308877010,12740,12740,12740,12740,0
|
|
20230620,141600,308877010,12740,12740,12740,12740,200
|
|
20230620,141500,306329010,12740,12740,12740,12740,0
|
|
20230620,141400,306329010,12740,12740,12740,12740,0
|
|
20230620,141300,306329010,12740,12740,12740,12740,0
|
|
20230620,141200,306329010,12740,12740,12740,12740,0
|
|
20230620,141100,306329010,12740,12740,12740,12740,0
|
|
20230620,141000,306329010,12740,12740,12740,12740,0
|
|
20230620,140900,306329010,12740,12740,12740,12740,0
|
|
20230620,140800,306329010,12740,12740,12740,12740,0
|
|
20230620,140700,306329010,12740,12740,12740,12740,156
|
|
20230620,140600,304341570,12750,12750,12750,12750,0
|
|
20230620,140500,304341570,12750,12750,12750,12750,0
|
|
20230620,140400,304341570,12750,12750,12750,12750,0
|
|
20230620,140300,304341570,12750,12750,12750,12750,0
|
|
20230620,140200,304341570,12750,12750,12750,12750,0
|
|
20230620,140100,304341570,12750,12750,12750,12750,0
|
|
20230620,140000,304341570,12750,12750,12750,12750,0
|
|
20230620,135900,304341570,12750,12750,12750,12750,2
|
|
20230620,135800,304316070,12750,12750,12750,12750,0
|
|
20230620,135700,304316070,12750,12750,12750,12750,0
|
|
20230620,135600,304316070,12750,12750,12750,12750,0
|
|
20230620,135500,304316070,12750,12750,12750,12750,0
|
|
20230620,135400,304316070,12750,12750,12750,12750,0
|
|
20230620,135300,304316070,12750,12750,12750,12750,0
|
|
20230620,135200,304316070,12750,12750,12750,12750,1
|
|
20230620,135100,304303320,12660,12660,12660,12660,1
|
|
20230620,135000,304290660,12760,12760,12760,12760,0
|
|
20230620,134900,304290660,12760,12760,12760,12760,1
|
|
20230620,134800,304277900,12750,12750,12750,12750,0
|
|
20230620,134700,304277900,12750,12750,12750,12750,12
|
|
20230620,134600,304124900,12750,12750,12750,12750,0
|
|
20230620,134500,304124900,12750,12750,12750,12750,0
|
|
20230620,134400,304124900,12750,12750,12750,12750,3
|
|
20230620,134300,304086650,12750,12750,12750,12750,5
|
|
20230620,134200,304022900,12750,12750,12750,12750,12
|
|
20230620,134100,303869900,12750,12750,12750,12750,6
|
|
20230620,134000,303793400,12750,12750,12750,12750,371
|
|
20230620,133900,299063150,12780,12780,12780,12780,0
|
|
20230620,133800,299063150,12780,12760,12780,12760,58
|
|
20230620,133700,298322830,12750,12750,12750,12750,148
|
|
20230620,133600,296435830,12750,12720,12750,12720,1134
|
|
20230620,133500,281987950,12730,12730,12730,12730,0
|
|
20230620,133400,281987950,12730,12730,12730,12730,0
|
|
20230620,133300,281987950,12730,12730,12730,12730,0
|
|
20230620,133200,281987950,12730,12730,12730,12730,0
|
|
20230620,133100,281987950,12730,12730,12730,12730,0
|
|
20230620,133000,281987950,12730,12730,12730,12730,0
|
|
20230620,132900,281987950,12730,12730,12730,12730,1
|
|
20230620,132800,281975220,12720,12720,12720,12720,4
|
|
20230620,132700,281924340,12720,12720,12720,12720,0
|
|
20230620,132600,281924340,12720,12720,12720,12720,5
|
|
20230620,132500,281860740,12720,12720,12720,12720,0
|
|
20230620,132400,281860740,12720,12720,12720,12720,0
|
|
20230620,132300,281860740,12720,12720,12720,12720,1
|
|
20230620,132200,281848020,12720,12720,12720,12720,0
|
|
20230620,132100,281848020,12720,12720,12720,12720,1
|
|
20230620,132000,281835300,12730,12700,12730,12700,300
|
|
20230620,131900,278021070,12710,12710,12710,12710,0
|
|
20230620,131800,278021070,12710,12710,12710,12710,1
|
|
20230620,131700,278008360,12660,12660,12660,12660,23
|
|
20230620,131600,277717180,12660,12660,12660,12660,0
|
|
20230620,131500,277717180,12660,12660,12660,12660,2
|
|
20230620,131400,277691860,12710,12710,12710,12710,0
|
|
20230620,131300,277691860,12710,12710,12710,12710,0
|
|
20230620,131200,277691860,12710,12710,12710,12710,0
|
|
20230620,131100,277691860,12710,12710,12710,12710,0
|
|
20230620,131000,277691860,12710,12710,12710,12710,0
|
|
20230620,130900,277691860,12710,12710,12710,12710,0
|
|
20230620,130800,277691860,12710,12700,12710,12700,2
|
|
20230620,130700,277666450,12730,12710,12740,12710,120
|
|
20230620,130600,276138680,12720,12610,12720,12610,1763
|
|
20230620,130500,253784840,12630,12630,12630,12630,0
|
|
20230620,130400,253784840,12630,12600,12630,12600,91
|
|
20230620,130300,252635860,12600,12610,12610,12600,909
|
|
20230620,130200,241182450,12600,12600,12600,12600,0
|
|
20230620,130100,241182450,12600,12600,12600,12600,0
|
|
20230620,130000,241182450,12600,12600,12600,12600,0
|
|
20230620,125900,241182450,12600,12600,12600,12600,0
|
|
20230620,125800,241182450,12600,12600,12600,12600,2
|
|
20230620,125700,241157250,12600,12600,12600,12600,0
|
|
20230620,125600,241157250,12600,12600,12600,12600,0
|
|
20230620,125500,241157250,12600,12600,12600,12600,280
|
|
20230620,125400,237629250,12580,12580,12580,12580,0
|
|
20230620,125300,237629250,12580,12580,12580,12580,10
|
|
20230620,125200,237503450,12570,12570,12570,12570,0
|
|
20230620,125100,237503450,12570,12570,12570,12570,0
|
|
20230620,125000,237503450,12570,12570,12570,12570,0
|
|
20230620,124900,237503450,12570,12570,12570,12570,110
|
|
20230620,124800,236120750,12570,12570,12570,12570,0
|
|
20230620,124700,236120750,12570,12570,12570,12570,8
|
|
20230620,124600,236020190,12570,12570,12570,12570,0
|
|
20230620,124500,236020190,12570,12610,12610,12570,796
|
|
20230620,124400,225998160,12630,12630,12630,12630,0
|
|
20230620,124300,225998160,12630,12630,12630,12630,0
|
|
20230620,124200,225998160,12630,12630,12630,12630,0
|
|
20230620,124100,225998160,12630,12630,12630,12630,0
|
|
20230620,124000,225998160,12630,12630,12630,12630,0
|
|
20230620,123900,225998160,12630,12630,12630,12630,0
|
|
20230620,123800,225998160,12630,12620,12630,12620,3
|
|
20230620,123700,225960290,12610,12610,12610,12610,0
|
|
20230620,123600,225960290,12610,12610,12610,12610,0
|
|
20230620,123500,225960290,12610,12620,12620,12610,51
|
|
20230620,123400,225317170,12630,12630,12630,12630,2
|
|
20230620,123300,225291910,12620,12610,12620,12610,4
|
|
20230620,123200,225241460,12610,12610,12610,12610,1
|
|
20230620,123100,225228850,12620,12600,12620,12600,8
|
|
20230620,123000,225128010,12600,12600,12600,12600,0
|
|
20230620,122900,225128010,12600,12600,12600,12600,10
|
|
20230620,122800,225002010,12640,12640,12640,12640,0
|
|
20230620,122700,225002010,12640,12640,12640,12640,0
|
|
20230620,122600,225002010,12640,12640,12640,12640,10
|
|
20230620,122500,224875610,12570,12570,12570,12570,0
|
|
20230620,122400,224875610,12570,12570,12570,12570,20
|
|
20230620,122300,224624210,12630,12630,12630,12630,0
|
|
20230620,122200,224624210,12630,12630,12630,12630,0
|
|
20230620,122100,224624210,12630,12630,12630,12630,100
|
|
20230620,122000,223361210,12630,12630,12630,12630,0
|
|
20230620,121900,223361210,12630,12630,12630,12630,0
|
|
20230620,121800,223361210,12630,12630,12630,12630,0
|
|
20230620,121700,223361210,12630,12630,12630,12630,0
|
|
20230620,121600,223361210,12630,12630,12630,12630,0
|
|
20230620,121500,223361210,12630,12610,12630,12610,649
|
|
20230620,121400,215170340,12630,12620,12630,12620,100
|
|
20230620,121300,213907590,12610,12610,12610,12610,0
|
|
20230620,121200,213907590,12610,12610,12610,12610,251
|
|
20230620,121100,210742480,12570,12570,12570,12570,10
|
|
20230620,121000,210616780,12570,12570,12570,12570,0
|
|
20230620,120900,210616780,12570,12580,12580,12570,95
|
|
20230620,120800,209422580,12580,12570,12580,12570,35
|
|
20230620,120700,208982620,12550,12530,12550,12530,111
|
|
20230620,120600,207589870,12540,12540,12540,12540,0
|
|
20230620,120500,207589870,12540,12540,12540,12540,0
|
|
20230620,120400,207589870,12540,12540,12540,12540,0
|
|
20230620,120300,207589870,12540,12540,12540,12540,0
|
|
20230620,120200,207589870,12540,12540,12540,12540,1
|
|
20230620,120100,207577330,12540,12530,12540,12530,147
|
|
20230620,120000,205735410,12520,12520,12520,12520,0
|
|
20230620,115900,205735410,12520,12520,12520,12520,0
|
|
20230620,115800,205735410,12520,12520,12520,12520,81
|
|
20230620,115700,204721290,12520,12520,12520,12520,0
|
|
20230620,115600,204721290,12520,12510,12520,12510,250
|
|
20230620,115500,201591990,12510,12510,12510,12510,0
|
|
20230620,115400,201591990,12510,12510,12510,12510,163
|
|
20230620,115300,199552860,12510,12500,12510,12500,302
|
|
20230620,115200,195777650,12500,12500,12500,12500,0
|
|
20230620,115100,195777650,12500,12490,12500,12490,111
|
|
20230620,115000,194391250,12500,12460,12500,12460,661
|
|
20230620,114900,186144810,12480,12480,12480,12480,0
|
|
20230620,114800,186144810,12480,12480,12480,12480,0
|
|
20230620,114700,186144810,12480,12480,12480,12480,2
|
|
20230620,114600,186119850,12470,12490,12490,12470,628
|
|
20230620,114500,178288630,12490,12490,12490,12490,0
|
|
20230620,114400,178288630,12490,12490,12490,12490,0
|
|
20230620,114300,178288630,12490,12490,12490,12490,0
|
|
20230620,114200,178288630,12490,12490,12490,12490,0
|
|
20230620,114100,178288630,12490,12470,12490,12470,101
|
|
20230620,114000,177029140,12490,12470,12490,12470,302
|
|
20230620,113900,173263160,12490,12490,12490,12490,0
|
|
20230620,113800,173263160,12490,12490,12490,12490,0
|
|
20230620,113700,173263160,12490,12490,12490,12490,0
|
|
20230620,113600,173263160,12490,12490,12490,12490,0
|
|
20230620,113500,173263160,12490,12490,12490,12490,0
|
|
20230620,113400,173263160,12490,12490,12490,12490,0
|
|
20230620,113300,173263160,12490,12490,12490,12490,0
|
|
20230620,113200,173263160,12490,12490,12490,12490,0
|
|
20230620,113100,173263160,12490,12490,12490,12490,0
|
|
20230620,113000,173263160,12490,12470,12490,12470,101
|
|
20230620,112900,172003670,12490,12470,12490,12470,11
|
|
20230620,112800,171866480,12470,12470,12470,12470,0
|
|
20230620,112700,171866480,12470,12470,12470,12470,0
|
|
20230620,112600,171866480,12470,12470,12470,12470,49
|
|
20230620,112500,171255450,12470,12470,12470,12470,1
|
|
20230620,112400,171242980,12470,12470,12470,12470,0
|
|
20230620,112300,171242980,12470,12470,12470,12470,0
|
|
20230620,112200,171242980,12470,12470,12470,12470,0
|
|
20230620,112100,171242980,12470,12470,12470,12470,0
|
|
20230620,112000,171242980,12470,12470,12470,12470,0
|
|
20230620,111900,171242980,12470,12470,12470,12470,0
|
|
20230620,111800,171242980,12470,12440,12470,12440,250
|
|
20230620,111700,168130030,12410,12410,12410,12410,0
|
|
20230620,111600,168130030,12410,12410,12410,12410,0
|
|
20230620,111500,168130030,12410,12410,12410,12410,0
|
|
20230620,111400,168130030,12410,12410,12410,12410,0
|
|
20230620,111300,168130030,12410,12410,12410,12410,294
|
|
20230620,111200,164481490,12410,12440,12440,12410,467
|
|
20230620,111100,158676390,12450,12450,12450,12450,0
|
|
20230620,111000,158676390,12450,12450,12450,12450,100
|
|
20230620,110900,157431390,12450,12450,12450,12450,0
|
|
20230620,110800,157431390,12450,12450,12450,12450,0
|
|
20230620,110700,157431390,12450,12450,12450,12450,751
|
|
20230620,110600,148081440,12450,12450,12450,12450,10
|
|
20230620,110500,147956940,12450,12450,12450,12450,0
|
|
20230620,110400,147956940,12450,12450,12450,12450,0
|
|
20230620,110300,147956940,12450,12450,12450,12450,0
|
|
20230620,110200,147956940,12450,12450,12450,12450,0
|
|
20230620,110100,147956940,12450,12450,12450,12450,0
|
|
20230620,110000,147956940,12450,12450,12450,12450,0
|
|
20230620,105900,147956940,12450,12450,12450,12450,50
|
|
20230620,105800,147334440,12450,12450,12450,12450,0
|
|
20230620,105700,147334440,12450,12450,12450,12450,1
|
|
20230620,105600,147321990,12460,12460,12460,12460,225
|
|
20230620,105500,144518490,12460,12460,12460,12460,0
|
|
20230620,105400,144518490,12460,12460,12460,12460,20
|
|
20230620,105300,144269290,12460,12460,12460,12460,0
|
|
20230620,105200,144269290,12460,12460,12460,12460,2
|
|
20230620,105100,144244370,12480,12480,12480,12480,0
|
|
20230620,105000,144244370,12480,12480,12480,12480,0
|
|
20230620,104900,144244370,12480,12480,12480,12480,0
|
|
20230620,104800,144244370,12480,12480,12480,12480,1
|
|
20230620,104700,144231890,12460,12460,12460,12460,0
|
|
20230620,104600,144231890,12460,12460,12460,12460,0
|
|
20230620,104500,144231890,12460,12460,12460,12460,0
|
|
20230620,104400,144231890,12460,12460,12460,12460,0
|
|
20230620,104300,144231890,12460,12460,12460,12460,0
|
|
20230620,104200,144231890,12460,12470,12470,12460,228
|
|
20230620,104100,141390710,12470,12470,12470,12470,1
|
|
20230620,104000,141378240,12500,12500,12500,12500,0
|
|
20230620,103900,141378240,12500,12500,12500,12500,1
|
|
20230620,103800,141365740,12450,12450,12450,12450,1
|
|
20230620,103700,141353290,12500,12500,12500,12500,1
|
|
20230620,103600,141340790,12450,12450,12450,12450,0
|
|
20230620,103500,141340790,12450,12450,12450,12450,0
|
|
20230620,103400,141340790,12450,12450,12450,12450,0
|
|
20230620,103300,141340790,12450,12450,12450,12450,0
|
|
20230620,103200,141340790,12450,12450,12450,12450,0
|
|
20230620,103100,141340790,12450,12450,12450,12450,0
|
|
20230620,103000,141340790,12450,12450,12450,12450,0
|
|
20230620,102900,141340790,12450,12470,12470,12450,100
|
|
20230620,102800,140095540,12470,12470,12470,12470,0
|
|
20230620,102700,140095540,12470,12470,12470,12470,0
|
|
20230620,102600,140095540,12470,12470,12470,12470,0
|
|
20230620,102500,140095540,12470,12470,12470,12470,0
|
|
20230620,102400,140095540,12470,12470,12470,12470,0
|
|
20230620,102300,140095540,12470,12470,12470,12470,0
|
|
20230620,102200,140095540,12470,12470,12470,12470,0
|
|
20230620,102100,140095540,12470,12470,12470,12470,0
|
|
20230620,102000,140095540,12470,12470,12470,12470,0
|
|
20230620,101900,140095540,12470,12470,12470,12470,19
|
|
20230620,101800,139858610,12470,12470,12470,12470,131
|
|
20230620,101700,138225040,12510,12510,12510,12510,0
|
|
20230620,101600,138225040,12510,12510,12510,12510,100
|
|
20230620,101500,136974040,12510,12500,12510,12500,1000
|
|
20230620,101400,124464340,12510,12510,12510,12510,20
|
|
20230620,101300,124214140,12520,12520,12520,12520,0
|
|
20230620,101200,124214140,12520,12520,12520,12520,0
|
|
20230620,101100,124214140,12520,12520,12520,12520,31
|
|
20230620,101000,123826020,12470,12470,12470,12470,0
|
|
20230620,100900,123826020,12470,12480,12480,12470,150
|
|
20230620,100800,121955200,12510,12510,12510,12510,6
|
|
20230620,100700,121880140,12530,12520,12530,12520,2
|
|
20230620,100600,121855090,12510,12500,12510,12500,487
|
|
20230620,100500,115767580,12490,12490,12490,12490,0
|
|
20230620,100400,115767580,12490,12470,12490,12470,250
|
|
20230620,100300,112647080,12460,12460,12460,12460,0
|
|
20230620,100200,112647080,12460,12460,12460,12460,0
|
|
20230620,100100,112647080,12460,12460,12460,12460,0
|
|
20230620,100000,112647080,12460,12460,12460,12460,0
|
|
20230620,095900,112647080,12460,12460,12460,12460,0
|
|
20230620,095800,112647080,12460,12460,12460,12460,0
|
|
20230620,095700,112647080,12460,12460,12460,12460,69
|
|
20230620,095600,111787340,12460,12460,12460,12460,100
|
|
20230620,095500,110541340,12460,12460,12460,12460,235
|
|
20230620,095400,107613240,12500,12500,12500,12500,0
|
|
20230620,095300,107613240,12500,12500,12500,12500,0
|
|
20230620,095200,107613240,12500,12500,12500,12500,0
|
|
20230620,095100,107613240,12500,12500,12500,12500,24
|
|
20230620,095000,107313240,12550,12500,12550,12500,106
|
|
20230620,094900,105988090,12500,12490,12500,12490,105
|
|
20230620,094800,104676620,12490,12480,12490,12480,213
|
|
20230620,094700,102016280,12460,12420,12460,12420,855
|
|
20230620,094600,91379660,12380,12380,12380,12380,59
|
|
20230620,094500,90649240,12380,12380,12380,12380,0
|
|
20230620,094400,90649240,12380,12380,12380,12380,0
|
|
20230620,094300,90649240,12380,12380,12380,12380,200
|
|
20230620,094200,88173240,12380,12380,12380,12380,0
|
|
20230620,094100,88173240,12380,12380,12380,12380,0
|
|
20230620,094000,88173240,12380,12380,12380,12380,0
|
|
20230620,093900,88173240,12380,12380,12380,12380,115
|
|
20230620,093800,86749540,12380,12380,12380,12380,18
|
|
20230620,093700,86526700,12380,12380,12380,12380,0
|
|
20230620,093600,86526700,12380,12390,12390,12380,122
|
|
20230620,093500,85015620,12390,12380,12390,12380,298
|
|
20230620,093400,81326140,12370,12380,12380,12370,322
|
|
20230620,093300,77342950,12390,12390,12390,12370,13
|
|
20230620,093200,77181900,12380,12390,12390,12380,1965
|
|
20230620,093100,52852040,12400,12400,12400,12400,0
|
|
20230620,093000,52852040,12400,12400,12400,12400,101
|
|
20230620,092900,51599640,12440,12440,12440,12440,0
|
|
20230620,092800,51599640,12440,12440,12440,12440,0
|
|
20230620,092700,51599640,12440,12440,12440,12440,0
|
|
20230620,092600,51599640,12440,12440,12440,12440,300
|
|
20230620,092500,47867640,12450,12440,12450,12440,50
|
|
20230620,092400,47245160,12390,12390,12390,12390,0
|
|
20230620,092300,47245160,12390,12390,12390,12390,0
|
|
20230620,092200,47245160,12390,12410,12410,12390,80
|
|
20230620,092100,46253670,12410,12410,12410,12410,0
|
|
20230620,092000,46253670,12410,12410,12410,12410,0
|
|
20230620,091900,46253670,12410,12410,12410,12410,60
|
|
20230620,091800,45509070,12410,12410,12410,12410,0
|
|
20230620,091700,45509070,12410,12410,12410,12410,5
|
|
20230620,091600,45447020,12410,12410,12410,12410,2
|
|
20230620,091500,45422200,12460,12460,12460,12460,0
|
|
20230620,091400,45422200,12460,12460,12460,12460,11
|
|
20230620,091300,45285140,12390,12410,12410,12390,1068
|
|
20230620,091200,32051700,12390,12370,12390,12370,319
|
|
20230620,091100,28105250,12370,12390,12390,12370,507
|
|
20230620,091000,21831520,12400,12420,12420,12400,912
|
|
20230620,090900,10517240,12420,12440,12440,12420,353
|
|
20230620,090800,6130140,12450,12450,12450,12450,16
|
|
20230620,090700,5930940,12450,12470,12470,12450,31
|
|
20230620,090600,5544800,12450,12480,12480,12450,100
|
|
20230620,090500,4299340,12560,12560,12560,12560,101
|
|
20230620,090400,3030780,12480,12480,12480,12480,0
|
|
20230620,090300,3030780,12480,12470,12480,12470,16
|
|
20230620,090200,2831140,12480,12500,12500,12480,146
|
|
20230620,090100,1006410,12570,12570,12570,12570,14
|
|
20230620,090000,830430,12570,12650,12650,12570,33
|