671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200800,1712887500,12120,12120,12120,12120,4120
|
|
20230622,200700,1712887500,12120,12120,12120,12120,0
|
|
20230622,200600,1712887500,12120,12120,12120,12120,0
|
|
20230622,200500,1712887500,12120,12120,12120,12120,0
|
|
20230622,200400,1712887500,12120,12120,12120,12120,0
|
|
20230622,200300,1712887500,12120,12120,12120,12120,0
|
|
20230622,200200,1712887500,12120,12120,12120,12120,0
|
|
20230622,200100,1712887500,12120,12120,12120,12120,0
|
|
20230622,200000,1712887500,12120,12120,12120,12120,0
|
|
20230622,195900,1712887500,12120,12120,12120,12120,0
|
|
20230622,195800,1712887500,12120,12120,12120,12120,0
|
|
20230622,195700,1712887500,12120,12120,12120,12120,0
|
|
20230622,195600,1712887500,12120,12120,12120,12120,0
|
|
20230622,195500,1712887500,12120,12120,12120,12120,0
|
|
20230622,195400,1712887500,12120,12120,12120,12120,0
|
|
20230622,195300,1712887500,12120,12120,12120,12120,0
|
|
20230622,195200,1712887500,12120,12120,12120,12120,0
|
|
20230622,195100,1712887500,12120,12120,12120,12120,0
|
|
20230622,195000,1712887500,12120,12120,12120,12120,0
|
|
20230622,194900,1712887500,12120,12120,12120,12120,0
|
|
20230622,194800,1712887500,12120,12120,12120,12120,0
|
|
20230622,194700,1712887500,12120,12120,12120,12120,0
|
|
20230622,194600,1712887500,12120,12120,12120,12120,0
|
|
20230622,194500,1712887500,12120,12120,12120,12120,0
|
|
20230622,194400,1712887500,12120,12120,12120,12120,0
|
|
20230622,194300,1712887500,12120,12120,12120,12120,0
|
|
20230622,194200,1712887500,12120,12120,12120,12120,0
|
|
20230622,194100,1712887500,12120,12120,12120,12120,0
|
|
20230622,194000,1712887500,12120,12120,12120,12120,0
|
|
20230622,193900,1712887500,12120,12120,12120,12120,0
|
|
20230622,193800,1712887500,12120,12120,12120,12120,4120
|
|
20230622,193700,1712887500,12120,12120,12120,12120,0
|
|
20230622,193600,1712887500,12120,12120,12120,12120,0
|
|
20230622,193500,1712887500,12120,12120,12120,12120,0
|
|
20230622,193400,1712887500,12120,12120,12120,12120,0
|
|
20230622,193300,1712887500,12120,12120,12120,12120,0
|
|
20230622,193200,1712887500,12120,12120,12120,12120,0
|
|
20230622,193100,1712887500,12120,12120,12120,12120,0
|
|
20230622,193000,1712887500,12120,12120,12120,12120,0
|
|
20230622,192900,1712887500,12120,12120,12120,12120,0
|
|
20230622,192800,1712887500,12120,12120,12120,12120,0
|
|
20230622,192700,1712887500,12120,12120,12120,12120,0
|
|
20230622,192600,1712887500,12120,12120,12120,12120,0
|
|
20230622,192500,1712887500,12120,12120,12120,12120,0
|
|
20230622,192400,1712887500,12120,12120,12120,12120,0
|
|
20230622,192300,1712887500,12120,12120,12120,12120,0
|
|
20230622,192200,1712887500,12120,12120,12120,12120,0
|
|
20230622,192100,1712887500,12120,12120,12120,12120,0
|
|
20230622,192000,1712887500,12120,12120,12120,12120,0
|
|
20230622,191900,1712887500,12120,12120,12120,12120,0
|
|
20230622,191800,1712887500,12120,12120,12120,12120,0
|
|
20230622,191700,1712887500,12120,12120,12120,12120,0
|
|
20230622,191600,1712887500,12120,12120,12120,12120,0
|
|
20230622,191500,1712887500,12120,12120,12120,12120,0
|
|
20230622,191400,1712887500,12120,12120,12120,12120,0
|
|
20230622,191300,1712887500,12120,12120,12120,12120,0
|
|
20230622,191200,1712887500,12120,12120,12120,12120,0
|
|
20230622,191100,1712887500,12120,12120,12120,12120,0
|
|
20230622,191000,1712887500,12120,12120,12120,12120,0
|
|
20230622,190900,1712887500,12120,12120,12120,12120,0
|
|
20230622,190800,1712887500,12120,12120,12120,12120,4120
|
|
20230622,190700,1712887500,12120,12120,12120,12120,0
|
|
20230622,190600,1712887500,12120,12120,12120,12120,0
|
|
20230622,190500,1712887500,12120,12120,12120,12120,0
|
|
20230622,190400,1712887500,12120,12120,12120,12120,0
|
|
20230622,190300,1712887500,12120,12120,12120,12120,0
|
|
20230622,190200,1712887500,12120,12120,12120,12120,0
|
|
20230622,190100,1712887500,12120,12120,12120,12120,0
|
|
20230622,190000,1712887500,12120,12120,12120,12120,0
|
|
20230622,185900,1712887500,12120,12120,12120,12120,0
|
|
20230622,185800,1712887500,12120,12120,12120,12120,0
|
|
20230622,185700,1712887500,12120,12120,12120,12120,0
|
|
20230622,185600,1712887500,12120,12120,12120,12120,0
|
|
20230622,185500,1712887500,12120,12120,12120,12120,0
|
|
20230622,185400,1712887500,12120,12120,12120,12120,0
|
|
20230622,185300,1712887500,12120,12120,12120,12120,0
|
|
20230622,185200,1712887500,12120,12120,12120,12120,0
|
|
20230622,185100,1712887500,12120,12120,12120,12120,0
|
|
20230622,185000,1712887500,12120,12120,12120,12120,0
|
|
20230622,184900,1712887500,12120,12120,12120,12120,0
|
|
20230622,184800,1712887500,12120,12120,12120,12120,0
|
|
20230622,184700,1712887500,12120,12120,12120,12120,0
|
|
20230622,184600,1712887500,12120,12120,12120,12120,0
|
|
20230622,184500,1712887500,12120,12120,12120,12120,0
|
|
20230622,184400,1712887500,12120,12120,12120,12120,0
|
|
20230622,184300,1712887500,12120,12120,12120,12120,0
|
|
20230622,184200,1712887500,12120,12120,12120,12120,0
|
|
20230622,184100,1712887500,12120,12120,12120,12120,0
|
|
20230622,184000,1712887500,12120,12120,12120,12120,0
|
|
20230622,183900,1712887500,12120,12120,12120,12120,0
|
|
20230622,183800,1712887500,12120,12120,12120,12120,4120
|
|
20230622,183700,1712887500,12120,12120,12120,12120,0
|
|
20230622,183600,1712887500,12120,12120,12120,12120,0
|
|
20230622,183500,1712887500,12120,12120,12120,12120,0
|
|
20230622,183400,1712887500,12120,12120,12120,12120,0
|
|
20230622,183300,1712887500,12120,12120,12120,12120,0
|
|
20230622,183200,1712887500,12120,12120,12120,12120,0
|
|
20230622,183100,1712887500,12120,12120,12120,12120,0
|
|
20230622,183000,1712887500,12120,12120,12120,12120,0
|
|
20230622,182900,1712887500,12120,12120,12120,12120,0
|
|
20230622,182800,1712887500,12120,12120,12120,12120,0
|
|
20230622,182700,1712887500,12120,12120,12120,12120,0
|
|
20230622,182600,1712887500,12120,12120,12120,12120,0
|
|
20230622,182500,1712887500,12120,12120,12120,12120,0
|
|
20230622,182400,1712887500,12120,12120,12120,12120,0
|
|
20230622,182300,1712887500,12120,12120,12120,12120,0
|
|
20230622,182200,1712887500,12120,12120,12120,12120,0
|
|
20230622,182100,1712887500,12120,12120,12120,12120,0
|
|
20230622,182000,1712887500,12120,12120,12120,12120,0
|
|
20230622,181900,1712887500,12120,12120,12120,12120,0
|
|
20230622,181800,1712887500,12120,12120,12120,12120,0
|
|
20230622,181700,1712887500,12120,12120,12120,12120,0
|
|
20230622,181600,1712887500,12120,12120,12120,12120,0
|
|
20230622,181500,1712887500,12120,12120,12120,12120,0
|
|
20230622,181400,1712887500,12120,12120,12120,12120,0
|
|
20230622,181300,1712887500,12120,12120,12120,12120,0
|
|
20230622,181200,1712887500,12120,12120,12120,12120,0
|
|
20230622,181100,1712887500,12120,12120,12120,12120,0
|
|
20230622,181000,1712887500,12120,12120,12120,12120,0
|
|
20230622,180900,1712887500,12120,12120,12120,12120,0
|
|
20230622,180800,1712887500,12120,12120,12120,12120,4120
|
|
20230622,180700,1712887500,12120,12120,12120,12120,0
|
|
20230622,180600,1712887500,12120,12120,12120,12120,0
|
|
20230622,180500,1712887500,12120,12120,12120,12120,0
|
|
20230622,180400,1712887500,12120,12120,12120,12120,0
|
|
20230622,180300,1712887500,12120,12120,12120,12120,0
|
|
20230622,180200,1712887500,12120,12120,12120,12120,0
|
|
20230622,180100,1712887500,12120,12120,12120,12120,0
|
|
20230622,180000,1712887500,12120,12120,12120,12120,0
|
|
20230622,175900,1712887500,12120,12120,12120,12120,0
|
|
20230622,175800,1712887500,12120,12120,12120,12120,0
|
|
20230622,175700,1712887500,12120,12120,12120,12120,0
|
|
20230622,175600,1712887500,12120,12120,12120,12120,0
|
|
20230622,175500,1712887500,12120,12120,12120,12120,0
|
|
20230622,175400,1712887500,12120,12120,12120,12120,0
|
|
20230622,175300,1712887500,12120,12120,12120,12120,0
|
|
20230622,175200,1712887500,12120,12120,12120,12120,0
|
|
20230622,175100,1712887500,12120,12120,12120,12120,0
|
|
20230622,175000,1712887500,12120,12120,12120,12120,0
|
|
20230622,174900,1712887500,12120,12120,12120,12120,0
|
|
20230622,174800,1712887500,12120,12120,12120,12120,0
|
|
20230622,174700,1712887500,12120,12120,12120,12120,0
|
|
20230622,174600,1712887500,12120,12120,12120,12120,0
|
|
20230622,174500,1712887500,12120,12120,12120,12120,0
|
|
20230622,174400,1712887500,12120,12120,12120,12120,0
|
|
20230622,174300,1712887500,12120,12120,12120,12120,0
|
|
20230622,174200,1712887500,12120,12120,12120,12120,0
|
|
20230622,174100,1712887500,12120,12120,12120,12120,0
|
|
20230622,174000,1712887500,12120,12120,12120,12120,0
|
|
20230622,173900,1712887500,12120,12120,12120,12120,0
|
|
20230622,173800,1712887500,12120,12120,12120,12120,4120
|
|
20230622,173700,1712887500,12120,12120,12120,12120,0
|
|
20230622,173600,1712887500,12120,12120,12120,12120,0
|
|
20230622,173500,1712887500,12120,12120,12120,12120,0
|
|
20230622,173400,1712887500,12120,12120,12120,12120,0
|
|
20230622,173300,1712887500,12120,12120,12120,12120,0
|
|
20230622,173200,1712887500,12120,12120,12120,12120,0
|
|
20230622,173100,1712887500,12120,12120,12120,12120,0
|
|
20230622,173000,1712887500,12120,12120,12120,12120,0
|
|
20230622,172900,1712887500,12120,12120,12120,12120,0
|
|
20230622,172800,1712887500,12120,12120,12120,12120,0
|
|
20230622,172700,1712887500,12120,12120,12120,12120,0
|
|
20230622,172600,1712887500,12120,12120,12120,12120,0
|
|
20230622,172500,1712887500,12120,12120,12120,12120,0
|
|
20230622,172400,1712887500,12120,12120,12120,12120,0
|
|
20230622,172300,1712887500,12120,12120,12120,12120,0
|
|
20230622,172200,1712887500,12120,12120,12120,12120,0
|
|
20230622,172100,1712887500,12120,12120,12120,12120,0
|
|
20230622,172000,1712887500,12120,12120,12120,12120,0
|
|
20230622,171900,1712887500,12120,12120,12120,12120,0
|
|
20230622,171800,1712887500,12120,12120,12120,12120,0
|
|
20230622,171700,1712887500,12120,12120,12120,12120,0
|
|
20230622,171600,1712887500,12120,12120,12120,12120,0
|
|
20230622,171500,1712887500,12120,12120,12120,12120,0
|
|
20230622,171400,1712887500,12120,12120,12120,12120,0
|
|
20230622,171300,1712887500,12120,12120,12120,12120,0
|
|
20230622,171200,1712887500,12120,12120,12120,12120,0
|
|
20230622,171100,1712887500,12120,12120,12120,12120,0
|
|
20230622,171000,1712887500,12120,12120,12120,12120,0
|
|
20230622,170900,1712887500,12120,12120,12120,12120,0
|
|
20230622,170800,1712887500,12120,12120,12120,12120,4120
|
|
20230622,170700,1712887500,12120,12120,12120,12120,0
|
|
20230622,170600,1712887500,12120,12120,12120,12120,0
|
|
20230622,170500,1712887500,12120,12120,12120,12120,0
|
|
20230622,170400,1712887500,12120,12120,12120,12120,0
|
|
20230622,170300,1712887500,12120,12120,12120,12120,0
|
|
20230622,170200,1712887500,12120,12120,12120,12120,0
|
|
20230622,170100,1712887500,12120,12120,12120,12120,0
|
|
20230622,170000,1712887500,12120,12120,12120,12120,0
|
|
20230622,165900,1712887500,12120,12120,12120,12120,0
|
|
20230622,165800,1712887500,12120,12120,12120,12120,0
|
|
20230622,165700,1712887500,12120,12120,12120,12120,0
|
|
20230622,165600,1712887500,12120,12120,12120,12120,0
|
|
20230622,165500,1712887500,12120,12120,12120,12120,0
|
|
20230622,165400,1712887500,12120,12120,12120,12120,0
|
|
20230622,165300,1712887500,12120,12120,12120,12120,0
|
|
20230622,165200,1712887500,12120,12120,12120,12120,0
|
|
20230622,165100,1712887500,12120,12120,12120,12120,0
|
|
20230622,165000,1712887500,12120,12120,12120,12120,0
|
|
20230622,164900,1712887500,12120,12120,12120,12120,0
|
|
20230622,164800,1712887500,12120,12120,12120,12120,0
|
|
20230622,164700,1712887500,12120,12120,12120,12120,0
|
|
20230622,164600,1712887500,12120,12120,12120,12120,0
|
|
20230622,164500,1712887500,12120,12120,12120,12120,0
|
|
20230622,164400,1712887500,12120,12120,12120,12120,0
|
|
20230622,164300,1712887500,12120,12120,12120,12120,0
|
|
20230622,164200,1712887500,12120,12120,12120,12120,0
|
|
20230622,164100,1712887500,12120,12120,12120,12120,0
|
|
20230622,164000,1712887500,12120,12120,12120,12120,0
|
|
20230622,163900,1712887500,12120,12120,12120,12120,0
|
|
20230622,163800,1712887500,12120,12120,12120,12120,4120
|
|
20230622,163700,1712887500,12120,12120,12120,12120,0
|
|
20230622,163600,1712887500,12120,12120,12120,12120,0
|
|
20230622,163500,1712887500,12120,12120,12120,12120,0
|
|
20230622,163400,1712887500,12120,12120,12120,12120,0
|
|
20230622,163300,1712887500,12120,12120,12120,12120,0
|
|
20230622,163200,1712887500,12120,12120,12120,12120,0
|
|
20230622,163100,1712887500,12120,12120,12120,12120,0
|
|
20230622,163000,1712887500,12120,12120,12120,12120,0
|
|
20230622,162900,1712887500,12120,12120,12120,12120,0
|
|
20230622,162800,1712887500,12120,12120,12120,12120,0
|
|
20230622,162700,1712887500,12120,12120,12120,12120,0
|
|
20230622,162600,1712887500,12120,12120,12120,12120,0
|
|
20230622,162500,1712887500,12120,12120,12120,12120,0
|
|
20230622,162400,1712887500,12120,12120,12120,12120,0
|
|
20230622,162300,1712887500,12120,12120,12120,12120,0
|
|
20230622,162200,1712887500,12120,12120,12120,12120,0
|
|
20230622,162100,1712887500,12120,12120,12120,12120,0
|
|
20230622,162000,1712887500,12120,12120,12120,12120,0
|
|
20230622,161900,1712887500,12120,12120,12120,12120,0
|
|
20230622,161800,1712887500,12120,12120,12120,12120,0
|
|
20230622,161700,1712887500,12120,12120,12120,12120,0
|
|
20230622,161600,1712887500,12120,12120,12120,12120,0
|
|
20230622,161500,1712887500,12120,12120,12120,12120,0
|
|
20230622,161400,1712887500,12120,12120,12120,12120,0
|
|
20230622,161300,1712887500,12120,12120,12120,12120,0
|
|
20230622,161200,1712887500,12120,12120,12120,12120,0
|
|
20230622,161100,1712887500,12120,12120,12120,12120,0
|
|
20230622,161000,1712887500,12120,12120,12120,12120,0
|
|
20230622,160900,1712887500,12120,12120,12120,12120,0
|
|
20230622,160800,1712887500,12120,12120,12120,12120,4120
|
|
20230622,160700,1712887500,12120,12120,12120,12120,0
|
|
20230622,160600,1712887500,12120,12120,12120,12120,0
|
|
20230622,160500,1712887500,12120,12120,12120,12120,0
|
|
20230622,160400,1712887500,12120,12120,12120,12120,0
|
|
20230622,160300,1712887500,12120,12120,12120,12120,0
|
|
20230622,160200,1712887500,12120,12120,12120,12120,0
|
|
20230622,160100,1712887500,12120,12120,12120,12120,0
|
|
20230622,160000,1712887500,12120,12120,12120,12120,0
|
|
20230622,155900,1712887500,12120,12120,12120,12120,0
|
|
20230622,155800,1712887500,12120,12120,12120,12120,0
|
|
20230622,155700,1712887500,12120,12120,12120,12120,0
|
|
20230622,155600,1712887500,12120,12120,12120,12120,0
|
|
20230622,155500,1712887500,12120,12120,12120,12120,0
|
|
20230622,155400,1712887500,12120,12120,12120,12120,0
|
|
20230622,155300,1712887500,12120,12120,12120,12120,0
|
|
20230622,155200,1712887500,12120,12120,12120,12120,0
|
|
20230622,155100,1712887500,12120,12120,12120,12120,0
|
|
20230622,155000,1712887500,12120,12120,12120,12120,0
|
|
20230622,154900,1712887500,12120,12120,12120,12120,0
|
|
20230622,154800,1712887500,12120,12120,12120,12120,0
|
|
20230622,154700,1712887500,12120,12120,12120,12120,0
|
|
20230622,154600,1712887500,12120,12120,12120,12120,0
|
|
20230622,154500,1712887500,12120,12120,12120,12120,0
|
|
20230622,154400,1712887500,12120,12120,12120,12120,0
|
|
20230622,154300,1712887500,12120,12120,12120,12120,0
|
|
20230622,154200,1712887500,12120,12120,12120,12120,0
|
|
20230622,154100,1712887500,12120,12120,12120,12120,0
|
|
20230622,154000,1712887500,12120,12120,12120,12120,0
|
|
20230622,153900,1712887500,12120,12120,12120,12120,0
|
|
20230622,153800,1712887500,12120,12120,12120,12120,4120
|
|
20230622,153700,1712887500,12120,12120,12120,12120,0
|
|
20230622,153600,1712887500,12120,12120,12120,12120,0
|
|
20230622,153500,1712887500,12120,12120,12120,12120,0
|
|
20230622,153400,1712887500,12120,12120,12120,12120,0
|
|
20230622,153300,1712887500,12120,12120,12120,12120,0
|
|
20230622,153200,1712887500,12120,12120,12120,12120,0
|
|
20230622,153100,1712887500,12120,12120,12120,12120,0
|
|
20230622,153000,1712887500,12120,12120,12120,12120,4120
|
|
20230622,152900,1662953100,12130,12130,12130,12130,0
|
|
20230622,152800,1662953100,12130,12130,12130,12130,0
|
|
20230622,152700,1662953100,12130,12130,12130,12130,0
|
|
20230622,152600,1662953100,12130,12130,12130,12130,0
|
|
20230622,152500,1662953100,12130,12130,12130,12130,0
|
|
20230622,152400,1662953100,12130,12130,12130,12130,0
|
|
20230622,152300,1662953100,12130,12130,12130,12130,0
|
|
20230622,152200,1662953100,12130,12130,12130,12130,0
|
|
20230622,152100,1662953100,12130,12130,12130,12130,0
|
|
20230622,152000,1662953100,12130,12130,12130,12130,0
|
|
20230622,151900,1662953100,12130,12110,12130,12110,70
|
|
20230622,151800,1662105040,12110,12110,12110,12110,7
|
|
20230622,151700,1662020270,12110,12110,12110,12110,10
|
|
20230622,151600,1661899170,12110,12110,12110,12110,0
|
|
20230622,151500,1661899170,12110,12110,12110,12100,437
|
|
20230622,151400,1656608400,12100,12100,12100,12070,58
|
|
20230622,151300,1655906900,12070,12070,12070,12070,25
|
|
20230622,151200,1655605150,12100,12110,12110,12090,324
|
|
20230622,151100,1651681570,12110,12110,12110,12110,0
|
|
20230622,151000,1651681570,12110,12070,12110,12070,42
|
|
20230622,150900,1651173990,12110,12080,12110,12070,321
|
|
20230622,150800,1647297860,12070,12080,12080,12070,611
|
|
20230622,150700,1639919730,12080,12090,12100,12080,213
|
|
20230622,150600,1637345260,12090,12100,12120,12090,341
|
|
20230622,150500,1633218210,12110,12110,12110,12100,172
|
|
20230622,150400,1631135710,12110,12100,12110,12100,30
|
|
20230622,150300,1630772660,12120,12120,12120,12120,0
|
|
20230622,150200,1630772660,12120,12130,12130,12120,16
|
|
20230622,150100,1630578640,12130,12100,12130,12100,460
|
|
20230622,150000,1625011770,12100,12080,12100,12070,427
|
|
20230622,145900,1619853760,12070,12070,12070,12070,727
|
|
20230622,145800,1611078870,12070,12070,12070,12070,100
|
|
20230622,145700,1609871870,12070,12080,12080,12070,420
|
|
20230622,145600,1604799270,12100,12080,12100,12080,291
|
|
20230622,145500,1601283390,12080,12070,12080,12070,185
|
|
20230622,145400,1599048610,12070,12070,12070,12070,465
|
|
20230622,145300,1593436060,12080,12070,12080,12070,2761
|
|
20230622,145200,1560110690,12080,12070,12090,12070,892
|
|
20230622,145100,1549342940,12070,12070,12070,12060,527
|
|
20230622,145000,1542982220,12070,12060,12070,12060,671
|
|
20230622,144900,1534888190,12060,12070,12070,12060,91
|
|
20230622,144800,1533789830,12070,12070,12100,12070,67
|
|
20230622,144700,1532980840,12100,12090,12100,12090,160
|
|
20230622,144600,1531046360,12090,12070,12090,12070,160
|
|
20230622,144500,1529112960,12090,12070,12090,12070,1352
|
|
20230622,144400,1512786860,12080,12080,12080,12080,1
|
|
20230622,144300,1512774780,12080,12080,12080,12070,63
|
|
20230622,144200,1512013840,12080,12080,12080,12080,25
|
|
20230622,144100,1511711840,12070,12060,12070,12060,173
|
|
20230622,144000,1509625440,12060,12070,12070,12060,761
|
|
20230622,143900,1500440670,12070,12070,12080,12070,172
|
|
20230622,143800,1498364500,12070,12080,12080,12070,219
|
|
20230622,143700,1495720980,12080,12090,12090,12080,13
|
|
20230622,143600,1495563840,12080,12090,12090,12080,294
|
|
20230622,143500,1492010320,12090,12070,12090,12060,1280
|
|
20230622,143400,1476567850,12090,12080,12090,12070,2156
|
|
20230622,143300,1450541590,12090,12090,12090,12090,297
|
|
20230622,143200,1446950860,12100,12100,12100,12100,11
|
|
20230622,143100,1446817760,12100,12100,12100,12100,20
|
|
20230622,143000,1446575760,12100,12100,12100,12100,5
|
|
20230622,142900,1446515260,12080,12080,12080,12080,170
|
|
20230622,142800,1444461660,12080,12100,12100,12080,239
|
|
20230622,142700,1441573340,12090,12100,12100,12090,137
|
|
20230622,142600,1439916800,12100,12100,12100,12100,10
|
|
20230622,142500,1439795800,12090,12090,12090,12090,100
|
|
20230622,142400,1438586800,12090,12090,12090,12090,49
|
|
20230622,142300,1437994390,12100,12090,12100,12090,52
|
|
20230622,142200,1437365630,12100,12100,12100,12100,30
|
|
20230622,142100,1437002630,12090,12090,12090,12090,161
|
|
20230622,142000,1435056140,12090,12070,12090,12070,69
|
|
20230622,141900,1434223110,12070,12070,12070,12070,43
|
|
20230622,141800,1433704100,12070,12090,12090,12070,909
|
|
20230622,141700,1422730020,12080,12090,12090,12080,287
|
|
20230622,141600,1419262970,12090,12090,12090,12090,54
|
|
20230622,141500,1418610110,12100,12090,12100,12090,503
|
|
20230622,141400,1412528810,12100,12100,12100,12100,110
|
|
20230622,141300,1411197810,12140,12140,12140,12140,0
|
|
20230622,141200,1411197810,12140,12140,12140,12140,0
|
|
20230622,141100,1411197810,12140,12100,12140,12100,136
|
|
20230622,141000,1409551020,12100,12090,12100,12090,267
|
|
20230622,140900,1406322940,12100,12130,12130,12100,541
|
|
20230622,140800,1399771210,12140,12140,12140,12140,1
|
|
20230622,140700,1399759070,12150,12150,12150,12150,0
|
|
20230622,140600,1399759070,12150,12140,12150,12140,31
|
|
20230622,140500,1399382530,12150,12150,12150,12150,5
|
|
20230622,140400,1399321780,12170,12160,12170,12160,30
|
|
20230622,140300,1398956940,12160,12160,12160,12160,0
|
|
20230622,140200,1398956940,12160,12160,12160,12160,0
|
|
20230622,140100,1398956940,12160,12120,12160,12120,120
|
|
20230622,140000,1397501100,12120,12130,12130,12120,45
|
|
20230622,135900,1396955380,12130,12130,12130,12130,100
|
|
20230622,135800,1395742380,12150,12130,12150,12130,241
|
|
20230622,135700,1392818850,12130,12130,12130,12130,144
|
|
20230622,135600,1391072130,12140,12140,12140,12140,120
|
|
20230622,135500,1389615330,12140,12160,12160,12140,144
|
|
20230622,135400,1387867130,12160,12140,12160,12140,104
|
|
20230622,135300,1386602570,12160,12160,12160,12160,85
|
|
20230622,135200,1385568970,12160,12160,12160,12160,62
|
|
20230622,135100,1384815050,12160,12150,12160,12150,79
|
|
20230622,135000,1383854530,12160,12150,12160,12150,246
|
|
20230622,134900,1380865520,12160,12170,12170,12150,891
|
|
20230622,134800,1370034590,12170,12160,12170,12160,441
|
|
20230622,134700,1364671630,12160,12160,12160,12160,33
|
|
20230622,134600,1364270350,12160,12160,12160,12160,9
|
|
20230622,134500,1364160910,12150,12150,12150,12140,225
|
|
20230622,134400,1361427440,12150,12150,12150,12150,43
|
|
20230622,134300,1360904990,12140,12140,12140,12140,62
|
|
20230622,134200,1360152310,12140,12140,12140,12140,538
|
|
20230622,134100,1353620990,12130,12110,12130,12110,883
|
|
20230622,134000,1342916000,12110,12100,12110,12100,306
|
|
20230622,133900,1339213300,12090,12090,12090,12090,320
|
|
20230622,133800,1335344500,12100,12080,12100,12080,213
|
|
20230622,133700,1332768040,12080,12100,12100,12080,222
|
|
20230622,133600,1330083530,12100,12100,12100,12100,364
|
|
20230622,133500,1325679130,12100,12100,12100,12100,105
|
|
20230622,133400,1324408630,12110,12100,12110,12100,92
|
|
20230622,133300,1323294860,12100,12110,12110,12100,201
|
|
20230622,133200,1320862400,12100,12100,12100,12100,309
|
|
20230622,133100,1317123500,12100,12120,12120,12100,270
|
|
20230622,133000,1313851370,12130,12130,12130,12130,0
|
|
20230622,132900,1313851370,12130,12130,12130,12130,0
|
|
20230622,132800,1313851370,12130,12130,12130,12130,2
|
|
20230622,132700,1313827110,12130,12130,12130,12130,1
|
|
20230622,132600,1313814980,12110,12110,12110,12110,50
|
|
20230622,132500,1313209480,12120,12120,12120,12110,631
|
|
20230622,132400,1305564380,12120,12120,12120,12120,8
|
|
20230622,132300,1305467420,12120,12120,12120,12120,3
|
|
20230622,132200,1305431060,12120,12120,12120,12120,20
|
|
20230622,132100,1305188660,12130,12130,12130,12130,2
|
|
20230622,132000,1305164400,12130,12120,12130,12080,387
|
|
20230622,131900,1300478230,12090,12090,12090,12090,318
|
|
20230622,131800,1296633610,12090,12080,12090,12080,416
|
|
20230622,131700,1291608320,12080,12090,12090,12080,355
|
|
20230622,131600,1287319270,12090,12090,12090,12090,500
|
|
20230622,131500,1281274270,12090,12120,12120,12090,94
|
|
20230622,131400,1280136630,12120,12120,12120,12120,0
|
|
20230622,131300,1280136630,12120,12120,12120,12120,22
|
|
20230622,131200,1279869990,12140,12130,12140,12130,46
|
|
20230622,131100,1279312000,12130,12130,12130,12130,5
|
|
20230622,131000,1279251350,12130,12130,12130,12130,128
|
|
20230622,130900,1277698710,12150,12150,12150,12150,101
|
|
20230622,130800,1276471560,12150,12140,12150,12130,46
|
|
20230622,130700,1275913250,12150,12140,12150,12130,628
|
|
20230622,130600,1268294530,12130,12130,12130,12130,156
|
|
20230622,130500,1266402250,12130,12130,12130,12130,20
|
|
20230622,130400,1266159650,12130,12130,12130,12130,0
|
|
20230622,130300,1266159650,12130,12130,12130,12130,6
|
|
20230622,130200,1266086870,12070,12130,12130,12070,523
|
|
20230622,130100,1259769950,12130,12130,12130,12130,100
|
|
20230622,130000,1258556950,12130,12100,12130,12100,1107
|
|
20230622,125900,1245136400,12100,12060,12100,12060,2997
|
|
20230622,125800,1208957510,12060,12060,12060,12060,170
|
|
20230622,125700,1206907310,12050,12050,12050,12050,0
|
|
20230622,125600,1206907310,12050,12050,12050,12050,0
|
|
20230622,125500,1206907310,12050,12050,12050,12050,5
|
|
20230622,125400,1206847060,12050,12050,12050,12050,0
|
|
20230622,125300,1206847060,12050,12050,12080,12040,643
|
|
20230622,125200,1199092330,12070,12060,12070,12060,299
|
|
20230622,125100,1195486380,12050,12060,12060,12050,98
|
|
20230622,125000,1194305400,12050,12050,12070,12050,600
|
|
20230622,124900,1187073000,12050,12070,12070,12050,83
|
|
20230622,124800,1186072810,12070,12090,12090,12050,356
|
|
20230622,124700,1181782870,12090,12050,12090,12050,85
|
|
20230622,124600,1180755780,12050,12050,12050,12050,405
|
|
20230622,124500,1175875530,12040,12040,12040,12040,83
|
|
20230622,124400,1174876210,12040,12040,12040,12040,0
|
|
20230622,124300,1174876210,12040,12040,12040,12030,753
|
|
20230622,124200,1165812060,12040,12090,12090,12040,156
|
|
20230622,124100,1163932700,12090,12090,12090,12090,21
|
|
20230622,124000,1163678810,12040,12090,12090,12040,351
|
|
20230622,123900,1159446910,12090,12090,12090,12090,84
|
|
20230622,123800,1158431350,12090,12090,12090,12090,91
|
|
20230622,123700,1157331160,12090,12090,12090,12090,85
|
|
20230622,123600,1156303510,12080,12070,12080,12070,80
|
|
20230622,123500,1155337710,12040,12090,12090,12040,1120
|
|
20230622,123400,1141826080,12090,12070,12090,12070,152
|
|
20230622,123300,1139991160,12070,12050,12070,12050,944
|
|
20230622,123200,1128608180,12060,12060,12060,12060,32
|
|
20230622,123100,1128222260,12060,12050,12060,12050,1028
|
|
20230622,123000,1115826200,12030,12030,12030,12030,60
|
|
20230622,122900,1115104400,12030,12050,12050,12030,476
|
|
20230622,122800,1109374600,12030,12010,12030,12000,869
|
|
20230622,122700,1098930390,12000,12050,12050,12000,3175
|
|
20230622,122600,1060804270,12060,12090,12090,12010,3504
|
|
20230622,122500,1018630500,12090,12070,12090,12050,2717
|
|
20230622,122400,985876970,12070,12100,12100,12070,2232
|
|
20230622,122300,958913460,12100,12110,12110,12090,1716
|
|
20230622,122200,938154010,12110,12120,12130,12110,1403
|
|
20230622,122100,921159710,12130,12130,12130,12130,147
|
|
20230622,122000,919376600,12140,12150,12150,12140,1115
|
|
20230622,121900,905837870,12150,12150,12150,12150,6
|
|
20230622,121800,905764970,12140,12170,12170,12140,1114
|
|
20230622,121700,892215880,12170,12190,12190,12170,54
|
|
20230622,121600,891558200,12190,12190,12190,12180,15
|
|
20230622,121500,891375360,12190,12190,12190,12190,94
|
|
20230622,121400,890229500,12190,12190,12190,12190,36
|
|
20230622,121300,889790660,12190,12180,12190,12180,227
|
|
20230622,121200,887025790,12200,12180,12200,12170,552
|
|
20230622,121100,880302530,12160,12180,12180,12160,242
|
|
20230622,121000,877359610,12160,12160,12160,12160,0
|
|
20230622,120900,877359610,12160,12160,12160,12160,100
|
|
20230622,120800,876143610,12180,12180,12180,12180,1
|
|
20230622,120700,876131430,12150,12150,12150,12150,60
|
|
20230622,120600,875402430,12150,12170,12170,12150,1512
|
|
20230622,120500,857028510,12160,12190,12190,12160,4358
|
|
20230622,120400,803972870,12190,12190,12190,12190,12
|
|
20230622,120300,803826590,12190,12200,12200,12190,358
|
|
20230622,120200,799460000,12180,12190,12190,12180,749
|
|
20230622,120100,790330700,12190,12230,12230,12190,5235
|
|
20230622,120000,726455610,12230,12230,12230,12230,30
|
|
20230622,115900,726088710,12230,12230,12230,12230,5
|
|
20230622,115800,726027560,12220,12230,12230,12220,212
|
|
20230622,115700,723435420,12220,12210,12220,12210,107
|
|
20230622,115600,722128940,12210,12210,12210,12210,0
|
|
20230622,115500,722128940,12210,12210,12210,12210,1
|
|
20230622,115400,722116730,12230,12230,12230,12230,36
|
|
20230622,115300,721676450,12220,12220,12220,12220,266
|
|
20230622,115200,718425930,12240,12240,12240,12240,0
|
|
20230622,115100,718425930,12240,12230,12240,12230,76
|
|
20230622,115000,717496390,12230,12230,12230,12230,377
|
|
20230622,114900,712885680,12230,12230,12230,12230,3
|
|
20230622,114800,712848990,12230,12230,12230,12230,30
|
|
20230622,114700,712482090,12250,12250,12250,12250,0
|
|
20230622,114600,712482090,12250,12230,12250,12230,127
|
|
20230622,114500,710926880,12230,12230,12230,12230,353
|
|
20230622,114400,706609690,12230,12250,12250,12230,13
|
|
20230622,114300,706450640,12250,12250,12250,12250,1
|
|
20230622,114200,706438390,12250,12250,12250,12250,1
|
|
20230622,114100,706426140,12220,12220,12220,12220,0
|
|
20230622,114000,706426140,12220,12220,12220,12220,160
|
|
20230622,113900,704470940,12220,12220,12220,12220,330
|
|
20230622,113800,700438340,12220,12220,12220,12220,0
|
|
20230622,113700,700438340,12220,12230,12230,12220,999
|
|
20230622,113600,688230460,12220,12220,12220,12220,0
|
|
20230622,113500,688230460,12220,12220,12220,12220,181
|
|
20230622,113400,686018640,12210,12240,12240,12210,1815
|
|
20230622,113300,663841800,12240,12250,12250,12240,70
|
|
20230622,113200,662984700,12240,12240,12240,12240,0
|
|
20230622,113100,662984700,12240,12250,12250,12240,274
|
|
20230622,113000,659628230,12260,12260,12260,12260,10
|
|
20230622,112900,659505630,12250,12250,12250,12250,15
|
|
20230622,112800,659321880,12230,12230,12230,12230,56
|
|
20230622,112700,658637000,12220,12230,12230,12220,543
|
|
20230622,112600,651999000,12230,12250,12250,12230,1570
|
|
20230622,112500,632789980,12250,12250,12250,12250,0
|
|
20230622,112400,632789980,12250,12250,12250,12250,100
|
|
20230622,112300,631564980,12250,12250,12250,12250,40
|
|
20230622,112200,631074980,12260,12260,12260,12260,17
|
|
20230622,112100,630866560,12260,12260,12260,12260,1
|
|
20230622,112000,630854300,12260,12260,12260,12260,100
|
|
20230622,111900,629628300,12250,12250,12250,12250,352
|
|
20230622,111800,625316300,12250,12260,12260,12250,653
|
|
20230622,111700,617312050,12260,12260,12260,12260,72
|
|
20230622,111600,616429330,12260,12260,12260,12260,0
|
|
20230622,111500,616429330,12260,12260,12260,12260,1
|
|
20230622,111400,616417070,12260,12300,12300,12260,151
|
|
20230622,111300,614565760,12300,12300,12300,12300,0
|
|
20230622,111200,614565760,12300,12260,12300,12260,394
|
|
20230622,111100,609719720,12300,12300,12300,12300,51
|
|
20230622,111000,609092420,12300,12300,12300,12300,0
|
|
20230622,110900,609092420,12300,12300,12300,12300,0
|
|
20230622,110800,609092420,12300,12300,12300,12300,17
|
|
20230622,110700,608883320,12300,12300,12300,12300,0
|
|
20230622,110600,608883320,12300,12250,12300,12250,103
|
|
20230622,110500,607621520,12250,12250,12250,12250,129
|
|
20230622,110400,606041270,12260,12260,12260,12260,0
|
|
20230622,110300,606041270,12260,12260,12260,12260,709
|
|
20230622,110200,597348930,12260,12250,12260,12250,342
|
|
20230622,110100,593159130,12260,12280,12280,12260,733
|
|
20230622,110000,584166060,12310,12310,12310,12310,0
|
|
20230622,105900,584166060,12310,12280,12310,12280,109
|
|
20230622,105800,582827240,12290,12290,12290,12290,0
|
|
20230622,105700,582827240,12290,12300,12310,12290,106
|
|
20230622,105600,581524450,12310,12310,12310,12310,0
|
|
20230622,105500,581524450,12310,12300,12310,12280,351
|
|
20230622,105400,577207270,12320,12320,12320,12320,0
|
|
20230622,105300,577207270,12320,12310,12320,12310,52
|
|
20230622,105200,576567050,12310,12300,12310,12300,142
|
|
20230622,105100,574819730,12280,12290,12290,12280,21
|
|
20230622,105000,574561810,12290,12290,12290,12290,2
|
|
20230622,104900,574537230,12290,12290,12290,12290,0
|
|
20230622,104800,574537230,12290,12260,12290,12260,245
|
|
20230622,104700,571532410,12250,12260,12260,12250,344
|
|
20230622,104600,567315010,12250,12250,12250,12250,20
|
|
20230622,104500,567070010,12250,12250,12250,12250,0
|
|
20230622,104400,567070010,12250,12250,12250,12250,0
|
|
20230622,104300,567070010,12250,12250,12250,12250,0
|
|
20230622,104200,567070010,12250,12260,12260,12250,121
|
|
20230622,104100,565587750,12260,12260,12260,12260,1
|
|
20230622,104000,565575490,12260,12240,12260,12240,310
|
|
20230622,103900,561779090,12250,12250,12250,12250,0
|
|
20230622,103800,561779090,12250,12250,12250,12250,413
|
|
20230622,103700,556719840,12260,12290,12290,12250,947
|
|
20230622,103600,545112650,12270,12270,12270,12270,19
|
|
20230622,103500,544879520,12260,12260,12260,12260,30
|
|
20230622,103400,544511720,12270,12260,12270,12260,27
|
|
20230622,103300,544180690,12260,12250,12260,12250,127
|
|
20230622,103200,542624740,12260,12260,12260,12260,20
|
|
20230622,103100,542379540,12270,12240,12270,12240,130
|
|
20230622,103000,540785140,12240,12260,12260,12240,188
|
|
20230622,102900,538482380,12240,12240,12260,12240,1043
|
|
20230622,102800,525715660,12240,12260,12260,12240,87
|
|
20230622,102700,524650080,12240,12260,12260,12240,477
|
|
20230622,102600,518808120,12270,12280,12280,12270,288
|
|
20230622,102500,515274340,12280,12300,12300,12250,5206
|
|
20230622,102400,451426070,12300,12330,12330,12300,8
|
|
20230622,102300,451327530,12300,12300,12300,12300,336
|
|
20230622,102200,447194730,12300,12300,12300,12300,138
|
|
20230622,102100,445497330,12280,12280,12280,12280,10
|
|
20230622,102000,445374530,12280,12280,12280,12280,12
|
|
20230622,101900,445227170,12280,12280,12280,12280,0
|
|
20230622,101800,445227170,12280,12280,12280,12280,372
|
|
20230622,101700,440659010,12280,12280,12280,12280,5
|
|
20230622,101600,440597610,12280,12280,12280,12280,2
|
|
20230622,101500,440573050,12280,12280,12280,12280,0
|
|
20230622,101400,440573050,12280,12280,12280,12280,5
|
|
20230622,101300,440511650,12280,12280,12280,12280,2
|
|
20230622,101200,440487090,12250,12250,12250,12250,507
|
|
20230622,101100,434276340,12240,12260,12260,12240,1360
|
|
20230622,101000,417620940,12260,12270,12270,12260,658
|
|
20230622,100900,409552160,12280,12280,12280,12280,2
|
|
20230622,100800,409527600,12270,12280,12280,12270,131
|
|
20230622,100700,407919980,12280,12290,12290,12280,592
|
|
20230622,100600,400647350,12300,12300,12300,12300,3
|
|
20230622,100500,400610450,12290,12290,12290,12290,40
|
|
20230622,100400,400118850,12290,12280,12290,12280,8
|
|
20230622,100300,400020560,12280,12280,12280,12280,1
|
|
20230622,100200,400008280,12280,12290,12290,12280,31
|
|
20230622,100100,399627570,12280,12290,12290,12280,245
|
|
20230622,100000,396618950,12290,12280,12290,12280,301
|
|
20230622,095900,392919670,12290,12260,12290,12250,776
|
|
20230622,095800,383407440,12260,12280,12290,12260,2132
|
|
20230622,095700,357245240,12280,12280,12280,12280,395
|
|
20230622,095600,352394640,12280,12250,12280,12240,834
|
|
20230622,095500,342172420,12250,12250,12250,12250,939
|
|
20230622,095400,330669670,12260,12260,12260,12250,203
|
|
20230622,095300,328181890,12250,12270,12280,12240,1761
|
|
20230622,095200,306586530,12270,12300,12300,12270,2535
|
|
20230622,095100,275467630,12290,12300,12300,12290,604
|
|
20230622,095000,268042820,12300,12340,12340,12300,2744
|
|
20230622,094900,234243900,12340,12360,12360,12340,440
|
|
20230622,094800,228810950,12360,12360,12360,12360,0
|
|
20230622,094700,228810950,12360,12390,12390,12360,20
|
|
20230622,094600,228563390,12390,12390,12390,12390,0
|
|
20230622,094500,228563390,12390,12350,12390,12350,590
|
|
20230622,094400,221276450,12350,12400,12400,12350,594
|
|
20230622,094300,213932200,12400,12360,12400,12360,60
|
|
20230622,094200,213189800,12420,12390,12420,12360,820
|
|
20230622,094100,203049020,12390,12410,12410,12390,165
|
|
20230622,094000,201004370,12410,12440,12460,12410,252
|
|
20230622,093900,197871960,12460,12470,12470,12440,27
|
|
20230622,093800,197535740,12470,12470,12470,12430,216
|
|
20230622,093700,194844900,12470,12470,12470,12470,2
|
|
20230622,093600,194819960,12470,12480,12480,12470,282
|
|
20230622,093500,191303340,12480,12450,12480,12400,2276
|
|
20230622,093400,163051370,12480,12500,12500,12470,118
|
|
20230622,093300,161577760,12530,12530,12530,12530,79
|
|
20230622,093200,160587890,12530,12490,12530,12480,147
|
|
20230622,093100,158752330,12490,12490,12490,12490,17
|
|
20230622,093000,158540000,12490,12530,12530,12490,170
|
|
20230622,092900,156413600,12530,12500,12530,12500,19
|
|
20230622,092800,156176070,12540,12540,12540,12540,1
|
|
20230622,092700,156163530,12540,12500,12540,12490,221
|
|
20230622,092600,153399340,12550,12550,12550,12550,4
|
|
20230622,092500,153349140,12550,12500,12560,12500,394
|
|
20230622,092400,148423680,12570,12560,12570,12510,2176
|
|
20230622,092300,121145530,12570,12570,12570,12550,176
|
|
20230622,092200,118933410,12570,12550,12570,12540,93
|
|
20230622,092100,117765700,12580,12560,12580,12560,68
|
|
20230622,092000,116911500,12560,12540,12580,12540,645
|
|
20230622,091900,108811760,12540,12520,12540,12520,108
|
|
20230622,091800,107457930,12520,12500,12520,12500,583
|
|
20230622,091700,100167840,12500,12470,12500,12470,653
|
|
20230622,091600,92013080,12470,12470,12480,12460,219
|
|
20230622,091500,89282150,12470,12440,12470,12440,447
|
|
20230622,091400,83715420,12440,12390,12440,12390,634
|
|
20230622,091300,75850020,12390,12400,12400,12310,6
|
|
20230622,091200,75775820,12400,12330,12400,12330,137
|
|
20230622,091100,74085870,12330,12290,12330,12290,1060
|
|
20230622,091000,61049530,12290,12280,12300,12270,752
|
|
20230622,090900,51814250,12280,12300,12300,12270,781
|
|
20230622,090800,42225680,12280,12370,12390,12280,1721
|
|
20230622,090700,21013010,12370,12410,12410,12360,227
|
|
20230622,090600,18206500,12370,12410,12410,12360,112
|
|
20230622,090500,16822070,12400,12400,12400,12400,2
|
|
20230622,090400,16797270,12410,12380,12410,12380,17
|
|
20230622,090300,16586750,12410,12450,12450,12310,446
|
|
20230622,090200,11083700,12450,12430,12460,12330,64
|
|
20230622,090100,10292710,12430,12320,12430,12320,91
|
|
20230622,090000,9171170,12420,12340,12420,12340,742
|