642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,193900,29381910,6660,6660,6660,6660,10
|
|
20230622,193800,29381910,6660,6660,6660,6660,0
|
|
20230622,193700,29381910,6660,6660,6660,6660,0
|
|
20230622,193600,29381910,6660,6660,6660,6660,0
|
|
20230622,193500,29381910,6660,6660,6660,6660,0
|
|
20230622,193400,29381910,6660,6660,6660,6660,0
|
|
20230622,193300,29381910,6660,6660,6660,6660,0
|
|
20230622,193200,29381910,6660,6660,6660,6660,0
|
|
20230622,193100,29381910,6660,6660,6660,6660,0
|
|
20230622,193000,29381910,6660,6660,6660,6660,0
|
|
20230622,192900,29381910,6660,6660,6660,6660,0
|
|
20230622,192800,29381910,6660,6660,6660,6660,0
|
|
20230622,192700,29381910,6660,6660,6660,6660,0
|
|
20230622,192600,29381910,6660,6660,6660,6660,0
|
|
20230622,192500,29381910,6660,6660,6660,6660,0
|
|
20230622,192400,29381910,6660,6660,6660,6660,0
|
|
20230622,192300,29381910,6660,6660,6660,6660,0
|
|
20230622,192200,29381910,6660,6660,6660,6660,0
|
|
20230622,192100,29381910,6660,6660,6660,6660,0
|
|
20230622,192000,29381910,6660,6660,6660,6660,0
|
|
20230622,191900,29381910,6660,6660,6660,6660,0
|
|
20230622,191800,29381910,6660,6660,6660,6660,0
|
|
20230622,191700,29381910,6660,6660,6660,6660,0
|
|
20230622,191600,29381910,6660,6660,6660,6660,0
|
|
20230622,191500,29381910,6660,6660,6660,6660,0
|
|
20230622,191400,29381910,6660,6660,6660,6660,0
|
|
20230622,191300,29381910,6660,6660,6660,6660,0
|
|
20230622,191200,29381910,6660,6660,6660,6660,0
|
|
20230622,191100,29381910,6660,6660,6660,6660,0
|
|
20230622,191000,29381910,6660,6660,6660,6660,0
|
|
20230622,190900,29381910,6660,6660,6660,6660,10
|
|
20230622,190800,29381910,6660,6660,6660,6660,0
|
|
20230622,190700,29381910,6660,6660,6660,6660,0
|
|
20230622,190600,29381910,6660,6660,6660,6660,0
|
|
20230622,190500,29381910,6660,6660,6660,6660,0
|
|
20230622,190400,29381910,6660,6660,6660,6660,0
|
|
20230622,190300,29381910,6660,6660,6660,6660,0
|
|
20230622,190200,29381910,6660,6660,6660,6660,0
|
|
20230622,190100,29381910,6660,6660,6660,6660,0
|
|
20230622,190000,29381910,6660,6660,6660,6660,0
|
|
20230622,185900,29381910,6660,6660,6660,6660,0
|
|
20230622,185800,29381910,6660,6660,6660,6660,0
|
|
20230622,185700,29381910,6660,6660,6660,6660,0
|
|
20230622,185600,29381910,6660,6660,6660,6660,0
|
|
20230622,185500,29381910,6660,6660,6660,6660,0
|
|
20230622,185400,29381910,6660,6660,6660,6660,0
|
|
20230622,185300,29381910,6660,6660,6660,6660,0
|
|
20230622,185200,29381910,6660,6660,6660,6660,0
|
|
20230622,185100,29381910,6660,6660,6660,6660,0
|
|
20230622,185000,29381910,6660,6660,6660,6660,0
|
|
20230622,184900,29381910,6660,6660,6660,6660,0
|
|
20230622,184800,29381910,6660,6660,6660,6660,0
|
|
20230622,184700,29381910,6660,6660,6660,6660,0
|
|
20230622,184600,29381910,6660,6660,6660,6660,0
|
|
20230622,184500,29381910,6660,6660,6660,6660,0
|
|
20230622,184400,29381910,6660,6660,6660,6660,0
|
|
20230622,184300,29381910,6660,6660,6660,6660,0
|
|
20230622,184200,29381910,6660,6660,6660,6660,0
|
|
20230622,184100,29381910,6660,6660,6660,6660,0
|
|
20230622,184000,29381910,6660,6660,6660,6660,0
|
|
20230622,183900,29381910,6660,6660,6660,6660,10
|
|
20230622,183800,29381910,6660,6660,6660,6660,0
|
|
20230622,183700,29381910,6660,6660,6660,6660,0
|
|
20230622,183600,29381910,6660,6660,6660,6660,0
|
|
20230622,183500,29381910,6660,6660,6660,6660,0
|
|
20230622,183400,29381910,6660,6660,6660,6660,0
|
|
20230622,183300,29381910,6660,6660,6660,6660,0
|
|
20230622,183200,29381910,6660,6660,6660,6660,0
|
|
20230622,183100,29381910,6660,6660,6660,6660,0
|
|
20230622,183000,29381910,6660,6660,6660,6660,0
|
|
20230622,182900,29381910,6660,6660,6660,6660,0
|
|
20230622,182800,29381910,6660,6660,6660,6660,0
|
|
20230622,182700,29381910,6660,6660,6660,6660,0
|
|
20230622,182600,29381910,6660,6660,6660,6660,0
|
|
20230622,182500,29381910,6660,6660,6660,6660,0
|
|
20230622,182400,29381910,6660,6660,6660,6660,0
|
|
20230622,182300,29381910,6660,6660,6660,6660,0
|
|
20230622,182200,29381910,6660,6660,6660,6660,0
|
|
20230622,182100,29381910,6660,6660,6660,6660,0
|
|
20230622,182000,29381910,6660,6660,6660,6660,0
|
|
20230622,181900,29381910,6660,6660,6660,6660,0
|
|
20230622,181800,29381910,6660,6660,6660,6660,0
|
|
20230622,181700,29381910,6660,6660,6660,6660,0
|
|
20230622,181600,29381910,6660,6660,6660,6660,0
|
|
20230622,181500,29381910,6660,6660,6660,6660,0
|
|
20230622,181400,29381910,6660,6660,6660,6660,0
|
|
20230622,181300,29381910,6660,6660,6660,6660,0
|
|
20230622,181200,29381910,6660,6660,6660,6660,0
|
|
20230622,181100,29381910,6660,6660,6660,6660,0
|
|
20230622,181000,29381910,6660,6660,6660,6660,0
|
|
20230622,180900,29381910,6660,6660,6660,6660,10
|
|
20230622,180800,29381910,6660,6660,6660,6660,0
|
|
20230622,180700,29381910,6660,6660,6660,6660,0
|
|
20230622,180600,29381910,6660,6660,6660,6660,0
|
|
20230622,180500,29381910,6660,6660,6660,6660,0
|
|
20230622,180400,29381910,6660,6660,6660,6660,0
|
|
20230622,180300,29381910,6660,6660,6660,6660,0
|
|
20230622,180200,29381910,6660,6660,6660,6660,0
|
|
20230622,180100,29381910,6660,6660,6660,6660,0
|
|
20230622,180000,29381910,6660,6660,6660,6660,0
|
|
20230622,175900,29381910,6660,6660,6660,6660,0
|
|
20230622,175800,29381910,6660,6660,6660,6660,0
|
|
20230622,175700,29381910,6660,6660,6660,6660,0
|
|
20230622,175600,29381910,6660,6660,6660,6660,0
|
|
20230622,175500,29381910,6660,6660,6660,6660,0
|
|
20230622,175400,29381910,6660,6660,6660,6660,0
|
|
20230622,175300,29381910,6660,6660,6660,6660,0
|
|
20230622,175200,29381910,6660,6660,6660,6660,0
|
|
20230622,175100,29381910,6660,6660,6660,6660,0
|
|
20230622,175000,29381910,6660,6660,6660,6660,0
|
|
20230622,174900,29381910,6660,6660,6660,6660,0
|
|
20230622,174800,29381910,6660,6660,6660,6660,0
|
|
20230622,174700,29381910,6660,6660,6660,6660,0
|
|
20230622,174600,29381910,6660,6660,6660,6660,0
|
|
20230622,174500,29381910,6660,6660,6660,6660,0
|
|
20230622,174400,29381910,6660,6660,6660,6660,0
|
|
20230622,174300,29381910,6660,6660,6660,6660,0
|
|
20230622,174200,29381910,6660,6660,6660,6660,0
|
|
20230622,174100,29381910,6660,6660,6660,6660,0
|
|
20230622,174000,29381910,6660,6660,6660,6660,0
|
|
20230622,173900,29381910,6660,6660,6660,6660,10
|
|
20230622,173800,29381910,6660,6660,6660,6660,0
|
|
20230622,173700,29381910,6660,6660,6660,6660,0
|
|
20230622,173600,29381910,6660,6660,6660,6660,0
|
|
20230622,173500,29381910,6660,6660,6660,6660,0
|
|
20230622,173400,29381910,6660,6660,6660,6660,0
|
|
20230622,173300,29381910,6660,6660,6660,6660,0
|
|
20230622,173200,29381910,6660,6660,6660,6660,0
|
|
20230622,173100,29381910,6660,6660,6660,6660,0
|
|
20230622,173000,29381910,6660,6660,6660,6660,0
|
|
20230622,172900,29381910,6660,6660,6660,6660,0
|
|
20230622,172800,29381910,6660,6660,6660,6660,0
|
|
20230622,172700,29381910,6660,6660,6660,6660,0
|
|
20230622,172600,29381910,6660,6660,6660,6660,0
|
|
20230622,172500,29381910,6660,6660,6660,6660,0
|
|
20230622,172400,29381910,6660,6660,6660,6660,0
|
|
20230622,172300,29381910,6660,6660,6660,6660,0
|
|
20230622,172200,29381910,6660,6660,6660,6660,0
|
|
20230622,172100,29381910,6660,6660,6660,6660,0
|
|
20230622,172000,29381910,6660,6660,6660,6660,0
|
|
20230622,171900,29381910,6660,6660,6660,6660,0
|
|
20230622,171800,29381910,6660,6660,6660,6660,0
|
|
20230622,171700,29381910,6660,6660,6660,6660,0
|
|
20230622,171600,29381910,6660,6660,6660,6660,0
|
|
20230622,171500,29381910,6660,6660,6660,6660,0
|
|
20230622,171400,29381910,6660,6660,6660,6660,0
|
|
20230622,171300,29381910,6660,6660,6660,6660,0
|
|
20230622,171200,29381910,6660,6660,6660,6660,0
|
|
20230622,171100,29381910,6660,6660,6660,6660,0
|
|
20230622,171000,29381910,6660,6660,6660,6660,0
|
|
20230622,170900,29381910,6660,6660,6660,6660,10
|
|
20230622,170800,29381910,6660,6660,6660,6660,0
|
|
20230622,170700,29381910,6660,6660,6660,6660,0
|
|
20230622,170600,29381910,6660,6660,6660,6660,0
|
|
20230622,170500,29381910,6660,6660,6660,6660,0
|
|
20230622,170400,29381910,6660,6660,6660,6660,0
|
|
20230622,170300,29381910,6660,6660,6660,6660,0
|
|
20230622,170200,29381910,6660,6660,6660,6660,0
|
|
20230622,170100,29381910,6660,6660,6660,6660,0
|
|
20230622,170000,29381910,6660,6660,6660,6660,0
|
|
20230622,165900,29381910,6660,6660,6660,6660,0
|
|
20230622,165800,29381910,6660,6660,6660,6660,0
|
|
20230622,165700,29381910,6660,6660,6660,6660,0
|
|
20230622,165600,29381910,6660,6660,6660,6660,0
|
|
20230622,165500,29381910,6660,6660,6660,6660,0
|
|
20230622,165400,29381910,6660,6660,6660,6660,0
|
|
20230622,165300,29381910,6660,6660,6660,6660,0
|
|
20230622,165200,29381910,6660,6660,6660,6660,0
|
|
20230622,165100,29381910,6660,6660,6660,6660,0
|
|
20230622,165000,29381910,6660,6660,6660,6660,0
|
|
20230622,164900,29381910,6660,6660,6660,6660,0
|
|
20230622,164800,29381910,6660,6660,6660,6660,0
|
|
20230622,164700,29381910,6660,6660,6660,6660,0
|
|
20230622,164600,29381910,6660,6660,6660,6660,0
|
|
20230622,164500,29381910,6660,6660,6660,6660,0
|
|
20230622,164400,29381910,6660,6660,6660,6660,0
|
|
20230622,164300,29381910,6660,6660,6660,6660,0
|
|
20230622,164200,29381910,6660,6660,6660,6660,0
|
|
20230622,164100,29381910,6660,6660,6660,6660,0
|
|
20230622,164000,29381910,6660,6660,6660,6660,0
|
|
20230622,163900,29381910,6660,6660,6660,6660,10
|
|
20230622,163800,29381910,6660,6660,6660,6660,0
|
|
20230622,163700,29381910,6660,6660,6660,6660,0
|
|
20230622,163600,29381910,6660,6660,6660,6660,0
|
|
20230622,163500,29381910,6660,6660,6660,6660,0
|
|
20230622,163400,29381910,6660,6660,6660,6660,0
|
|
20230622,163300,29381910,6660,6660,6660,6660,0
|
|
20230622,163200,29381910,6660,6660,6660,6660,0
|
|
20230622,163100,29381910,6660,6660,6660,6660,0
|
|
20230622,163000,29381910,6660,6660,6660,6660,0
|
|
20230622,162900,29381910,6660,6660,6660,6660,0
|
|
20230622,162800,29381910,6660,6660,6660,6660,0
|
|
20230622,162700,29381910,6660,6660,6660,6660,0
|
|
20230622,162600,29381910,6660,6660,6660,6660,0
|
|
20230622,162500,29381910,6660,6660,6660,6660,0
|
|
20230622,162400,29381910,6660,6660,6660,6660,0
|
|
20230622,162300,29381910,6660,6660,6660,6660,0
|
|
20230622,162200,29381910,6660,6660,6660,6660,0
|
|
20230622,162100,29381910,6660,6660,6660,6660,0
|
|
20230622,162000,29381910,6660,6660,6660,6660,0
|
|
20230622,161900,29381910,6660,6660,6660,6660,0
|
|
20230622,161800,29381910,6660,6660,6660,6660,0
|
|
20230622,161700,29381910,6660,6660,6660,6660,0
|
|
20230622,161600,29381910,6660,6660,6660,6660,0
|
|
20230622,161500,29381910,6660,6660,6660,6660,0
|
|
20230622,161400,29381910,6660,6660,6660,6660,0
|
|
20230622,161300,29381910,6660,6660,6660,6660,0
|
|
20230622,161200,29381910,6660,6660,6660,6660,0
|
|
20230622,161100,29381910,6660,6660,6660,6660,0
|
|
20230622,161000,29381910,6660,6660,6660,6660,0
|
|
20230622,160900,29381910,6660,6660,6660,6660,10
|
|
20230622,160800,29381910,6660,6660,6660,6660,0
|
|
20230622,160700,29381910,6660,6660,6660,6660,0
|
|
20230622,160600,29381910,6660,6660,6660,6660,0
|
|
20230622,160500,29381910,6660,6660,6660,6660,0
|
|
20230622,160400,29381910,6660,6660,6660,6660,0
|
|
20230622,160300,29381910,6660,6660,6660,6660,0
|
|
20230622,160200,29381910,6660,6660,6660,6660,0
|
|
20230622,160100,29381910,6660,6660,6660,6660,0
|
|
20230622,160000,29381910,6660,6660,6660,6660,0
|
|
20230622,155900,29381910,6660,6660,6660,6660,0
|
|
20230622,155800,29381910,6660,6660,6660,6660,0
|
|
20230622,155700,29381910,6660,6660,6660,6660,0
|
|
20230622,155600,29381910,6660,6660,6660,6660,0
|
|
20230622,155500,29381910,6660,6660,6660,6660,0
|
|
20230622,155400,29381910,6660,6660,6660,6660,0
|
|
20230622,155300,29381910,6660,6660,6660,6660,0
|
|
20230622,155200,29381910,6660,6660,6660,6660,0
|
|
20230622,155100,29381910,6660,6660,6660,6660,0
|
|
20230622,155000,29381910,6660,6660,6660,6660,0
|
|
20230622,154900,29381910,6660,6660,6660,6660,0
|
|
20230622,154800,29381910,6660,6660,6660,6660,0
|
|
20230622,154700,29381910,6660,6660,6660,6660,0
|
|
20230622,154600,29381910,6660,6660,6660,6660,0
|
|
20230622,154500,29381910,6660,6660,6660,6660,0
|
|
20230622,154400,29381910,6660,6660,6660,6660,0
|
|
20230622,154300,29381910,6660,6660,6660,6660,0
|
|
20230622,154200,29381910,6660,6660,6660,6660,0
|
|
20230622,154100,29381910,6660,6660,6660,6660,0
|
|
20230622,154000,29381910,6660,6660,6660,6660,0
|
|
20230622,153900,29381910,6660,6660,6660,6660,10
|
|
20230622,153800,29381910,6660,6660,6660,6660,0
|
|
20230622,153700,29381910,6660,6660,6660,6660,0
|
|
20230622,153600,29381910,6660,6660,6660,6660,0
|
|
20230622,153500,29381910,6660,6660,6660,6660,0
|
|
20230622,153400,29381910,6660,6660,6660,6660,0
|
|
20230622,153300,29381910,6660,6660,6660,6660,0
|
|
20230622,153200,29381910,6660,6660,6660,6660,0
|
|
20230622,153100,29381910,6660,6660,6660,6660,0
|
|
20230622,153000,29381910,6660,6660,6660,6660,10
|
|
20230622,152900,29315310,6660,6660,6660,6660,0
|
|
20230622,152800,29315310,6660,6660,6660,6660,0
|
|
20230622,152700,29315310,6660,6660,6660,6660,0
|
|
20230622,152600,29315310,6660,6660,6660,6660,0
|
|
20230622,152500,29315310,6660,6660,6660,6660,0
|
|
20230622,152400,29315310,6660,6660,6660,6660,0
|
|
20230622,152300,29315310,6660,6660,6660,6660,0
|
|
20230622,152200,29315310,6660,6660,6660,6660,0
|
|
20230622,152100,29315310,6660,6660,6660,6660,0
|
|
20230622,152000,29315310,6660,6660,6660,6660,0
|
|
20230622,151900,29315310,6660,6660,6660,6660,1
|
|
20230622,151800,29308650,6660,6660,6660,6660,1
|
|
20230622,151700,29301990,6660,6660,6660,6660,1
|
|
20230622,151600,29295330,6640,6640,6640,6640,0
|
|
20230622,151500,29295330,6640,6640,6640,6640,0
|
|
20230622,151400,29295330,6640,6670,6670,6640,301
|
|
20230622,151300,27292840,6670,6670,6670,6670,0
|
|
20230622,151200,27292840,6670,6670,6670,6670,49
|
|
20230622,151100,26966010,6660,6660,6660,6660,0
|
|
20230622,151000,26966010,6660,6660,6660,6660,0
|
|
20230622,150900,26966010,6660,6660,6660,6660,0
|
|
20230622,150800,26966010,6660,6660,6660,6660,0
|
|
20230622,150700,26966010,6660,6670,6670,6660,96
|
|
20230622,150600,26325720,6670,6670,6670,6670,0
|
|
20230622,150500,26325720,6670,6670,6670,6670,0
|
|
20230622,150400,26325720,6670,6670,6670,6670,0
|
|
20230622,150300,26325720,6670,6670,6670,6670,0
|
|
20230622,150200,26325720,6670,6670,6670,6670,0
|
|
20230622,150100,26325720,6670,6670,6670,6670,0
|
|
20230622,150000,26325720,6670,6670,6670,6670,0
|
|
20230622,145900,26325720,6670,6670,6670,6670,0
|
|
20230622,145800,26325720,6670,6670,6670,6670,0
|
|
20230622,145700,26325720,6670,6670,6670,6670,0
|
|
20230622,145600,26325720,6670,6670,6670,6670,0
|
|
20230622,145500,26325720,6670,6670,6670,6670,0
|
|
20230622,145400,26325720,6670,6670,6670,6670,0
|
|
20230622,145300,26325720,6670,6670,6670,6670,0
|
|
20230622,145200,26325720,6670,6670,6670,6670,5
|
|
20230622,145100,26292370,6670,6670,6670,6670,0
|
|
20230622,145000,26292370,6670,6670,6670,6670,0
|
|
20230622,144900,26292370,6670,6670,6670,6670,0
|
|
20230622,144800,26292370,6670,6670,6670,6670,0
|
|
20230622,144700,26292370,6670,6670,6670,6670,0
|
|
20230622,144600,26292370,6670,6670,6670,6670,0
|
|
20230622,144500,26292370,6670,6670,6670,6670,0
|
|
20230622,144400,26292370,6670,6670,6670,6670,0
|
|
20230622,144300,26292370,6670,6700,6700,6670,198
|
|
20230622,144200,24970300,6700,6700,6700,6700,0
|
|
20230622,144100,24970300,6700,6700,6700,6700,0
|
|
20230622,144000,24970300,6700,6700,6700,6700,0
|
|
20230622,143900,24970300,6700,6700,6700,6700,0
|
|
20230622,143800,24970300,6700,6700,6700,6700,0
|
|
20230622,143700,24970300,6700,6700,6700,6700,0
|
|
20230622,143600,24970300,6700,6700,6700,6700,0
|
|
20230622,143500,24970300,6700,6700,6700,6700,0
|
|
20230622,143400,24970300,6700,6700,6700,6700,0
|
|
20230622,143300,24970300,6700,6700,6700,6700,0
|
|
20230622,143200,24970300,6700,6700,6700,6700,0
|
|
20230622,143100,24970300,6700,6700,6700,6700,0
|
|
20230622,143000,24970300,6700,6700,6700,6700,0
|
|
20230622,142900,24970300,6700,6700,6700,6700,0
|
|
20230622,142800,24970300,6700,6700,6700,6700,0
|
|
20230622,142700,24970300,6700,6700,6700,6700,0
|
|
20230622,142600,24970300,6700,6700,6700,6700,0
|
|
20230622,142500,24970300,6700,6700,6700,6700,0
|
|
20230622,142400,24970300,6700,6700,6700,6700,0
|
|
20230622,142300,24970300,6700,6700,6700,6700,0
|
|
20230622,142200,24970300,6700,6700,6700,6700,0
|
|
20230622,142100,24970300,6700,6700,6700,6700,0
|
|
20230622,142000,24970300,6700,6700,6700,6700,0
|
|
20230622,141900,24970300,6700,6700,6700,6700,0
|
|
20230622,141800,24970300,6700,6700,6700,6700,3
|
|
20230622,141700,24950200,6700,6700,6700,6700,0
|
|
20230622,141600,24950200,6700,6700,6700,6700,0
|
|
20230622,141500,24950200,6700,6680,6700,6680,419
|
|
20230622,141400,22143000,6670,6670,6670,6670,0
|
|
20230622,141300,22143000,6670,6670,6670,6670,0
|
|
20230622,141200,22143000,6670,6670,6670,6670,0
|
|
20230622,141100,22143000,6670,6670,6670,6670,0
|
|
20230622,141000,22143000,6670,6670,6670,6670,0
|
|
20230622,140900,22143000,6670,6670,6670,6670,0
|
|
20230622,140800,22143000,6670,6670,6670,6670,1
|
|
20230622,140700,22136330,6670,6670,6670,6670,0
|
|
20230622,140600,22136330,6670,6670,6670,6670,20
|
|
20230622,140500,22002930,6680,6680,6680,6680,20
|
|
20230622,140400,21869330,6700,6700,6700,6700,0
|
|
20230622,140300,21869330,6700,6700,6700,6700,0
|
|
20230622,140200,21869330,6700,6700,6700,6700,0
|
|
20230622,140100,21869330,6700,6690,6700,6690,20
|
|
20230622,140000,21735360,6700,6700,6700,6700,0
|
|
20230622,135900,21735360,6700,6700,6700,6700,0
|
|
20230622,135800,21735360,6700,6700,6700,6700,100
|
|
20230622,135700,21065360,6700,6700,6700,6700,0
|
|
20230622,135600,21065360,6700,6700,6700,6700,0
|
|
20230622,135500,21065360,6700,6700,6700,6700,0
|
|
20230622,135400,21065360,6700,6700,6700,6700,0
|
|
20230622,135300,21065360,6700,6700,6700,6700,0
|
|
20230622,135200,21065360,6700,6700,6700,6700,0
|
|
20230622,135100,21065360,6700,6700,6700,6700,0
|
|
20230622,135000,21065360,6700,6700,6700,6700,0
|
|
20230622,134900,21065360,6700,6700,6700,6700,0
|
|
20230622,134800,21065360,6700,6700,6700,6700,0
|
|
20230622,134700,21065360,6700,6700,6700,6700,0
|
|
20230622,134600,21065360,6700,6700,6700,6700,0
|
|
20230622,134500,21065360,6700,6700,6700,6700,0
|
|
20230622,134400,21065360,6700,6680,6700,6680,387
|
|
20230622,134300,18472570,6680,6680,6680,6680,0
|
|
20230622,134200,18472570,6680,6680,6680,6680,50
|
|
20230622,134100,18138570,6680,6680,6680,6680,11
|
|
20230622,134000,18065090,6670,6670,6670,6670,0
|
|
20230622,133900,18065090,6670,6670,6670,6670,1
|
|
20230622,133800,18058420,6670,6670,6670,6670,5
|
|
20230622,133700,18025070,6680,6680,6680,6680,34
|
|
20230622,133600,17797950,6680,6680,6680,6680,110
|
|
20230622,133500,17063150,6690,6690,6690,6690,116
|
|
20230622,133400,16287110,6690,6690,6690,6690,0
|
|
20230622,133300,16287110,6690,6690,6690,6690,0
|
|
20230622,133200,16287110,6690,6690,6690,6690,0
|
|
20230622,133100,16287110,6690,6690,6690,6690,0
|
|
20230622,133000,16287110,6690,6690,6690,6690,0
|
|
20230622,132900,16287110,6690,6690,6690,6690,0
|
|
20230622,132800,16287110,6690,6690,6690,6690,0
|
|
20230622,132700,16287110,6690,6690,6690,6690,0
|
|
20230622,132600,16287110,6690,6690,6690,6690,0
|
|
20230622,132500,16287110,6690,6690,6690,6690,0
|
|
20230622,132400,16287110,6690,6690,6690,6690,0
|
|
20230622,132300,16287110,6690,6690,6690,6690,0
|
|
20230622,132200,16287110,6690,6690,6690,6690,0
|
|
20230622,132100,16287110,6690,6690,6690,6690,0
|
|
20230622,132000,16287110,6690,6690,6690,6690,0
|
|
20230622,131900,16287110,6690,6690,6690,6690,0
|
|
20230622,131800,16287110,6690,6690,6690,6690,0
|
|
20230622,131700,16287110,6690,6690,6690,6690,0
|
|
20230622,131600,16287110,6690,6690,6690,6690,5
|
|
20230622,131500,16253660,6700,6700,6700,6700,0
|
|
20230622,131400,16253660,6700,6700,6700,6700,0
|
|
20230622,131300,16253660,6700,6700,6700,6700,0
|
|
20230622,131200,16253660,6700,6700,6700,6700,0
|
|
20230622,131100,16253660,6700,6700,6700,6700,0
|
|
20230622,131000,16253660,6700,6700,6700,6700,0
|
|
20230622,130900,16253660,6700,6700,6700,6700,0
|
|
20230622,130800,16253660,6700,6700,6700,6700,0
|
|
20230622,130700,16253660,6700,6700,6700,6700,0
|
|
20230622,130600,16253660,6700,6700,6700,6700,0
|
|
20230622,130500,16253660,6700,6700,6700,6700,0
|
|
20230622,130400,16253660,6700,6700,6700,6700,0
|
|
20230622,130300,16253660,6700,6700,6700,6700,0
|
|
20230622,130200,16253660,6700,6700,6700,6700,0
|
|
20230622,130100,16253660,6700,6700,6700,6700,0
|
|
20230622,130000,16253660,6700,6700,6700,6700,0
|
|
20230622,125900,16253660,6700,6700,6700,6700,0
|
|
20230622,125800,16253660,6700,6700,6700,6700,1
|
|
20230622,125700,16246960,6700,6700,6700,6700,0
|
|
20230622,125600,16246960,6700,6700,6700,6700,0
|
|
20230622,125500,16246960,6700,6700,6700,6700,0
|
|
20230622,125400,16246960,6700,6700,6700,6700,0
|
|
20230622,125300,16246960,6700,6700,6700,6700,0
|
|
20230622,125200,16246960,6700,6700,6700,6700,0
|
|
20230622,125100,16246960,6700,6700,6700,6700,0
|
|
20230622,125000,16246960,6700,6700,6700,6700,0
|
|
20230622,124900,16246960,6700,6700,6700,6700,0
|
|
20230622,124800,16246960,6700,6700,6700,6700,0
|
|
20230622,124700,16246960,6700,6700,6700,6700,0
|
|
20230622,124600,16246960,6700,6700,6700,6700,1
|
|
20230622,124500,16240260,6700,6700,6700,6700,0
|
|
20230622,124400,16240260,6700,6700,6700,6700,0
|
|
20230622,124300,16240260,6700,6700,6700,6700,4
|
|
20230622,124200,16213460,6690,6690,6690,6690,0
|
|
20230622,124100,16213460,6690,6690,6690,6690,0
|
|
20230622,124000,16213460,6690,6690,6690,6690,0
|
|
20230622,123900,16213460,6690,6690,6690,6690,0
|
|
20230622,123800,16213460,6690,6690,6690,6690,0
|
|
20230622,123700,16213460,6690,6690,6690,6690,0
|
|
20230622,123600,16213460,6690,6690,6690,6690,0
|
|
20230622,123500,16213460,6690,6690,6690,6690,0
|
|
20230622,123400,16213460,6690,6700,6700,6690,5
|
|
20230622,123300,16179980,6700,6700,6700,6700,1
|
|
20230622,123200,16173280,6690,6690,6690,6690,74
|
|
20230622,123100,15678220,6700,6700,6700,6700,0
|
|
20230622,123000,15678220,6700,6700,6700,6700,0
|
|
20230622,122900,15678220,6700,6700,6700,6700,0
|
|
20230622,122800,15678220,6700,6700,6700,6700,0
|
|
20230622,122700,15678220,6700,6700,6700,6700,0
|
|
20230622,122600,15678220,6700,6700,6700,6700,0
|
|
20230622,122500,15678220,6700,6700,6700,6700,0
|
|
20230622,122400,15678220,6700,6700,6700,6700,0
|
|
20230622,122300,15678220,6700,6700,6700,6700,0
|
|
20230622,122200,15678220,6700,6700,6700,6700,0
|
|
20230622,122100,15678220,6700,6700,6700,6700,0
|
|
20230622,122000,15678220,6700,6700,6700,6700,0
|
|
20230622,121900,15678220,6700,6700,6700,6700,0
|
|
20230622,121800,15678220,6700,6700,6700,6700,0
|
|
20230622,121700,15678220,6700,6700,6700,6700,0
|
|
20230622,121600,15678220,6700,6700,6700,6700,0
|
|
20230622,121500,15678220,6700,6700,6700,6700,0
|
|
20230622,121400,15678220,6700,6700,6700,6700,0
|
|
20230622,121300,15678220,6700,6700,6700,6700,26
|
|
20230622,121200,15504020,6700,6700,6700,6700,0
|
|
20230622,121100,15504020,6700,6700,6700,6700,0
|
|
20230622,121000,15504020,6700,6700,6700,6700,0
|
|
20230622,120900,15504020,6700,6700,6700,6700,0
|
|
20230622,120800,15504020,6700,6700,6700,6700,0
|
|
20230622,120700,15504020,6700,6700,6700,6700,0
|
|
20230622,120600,15504020,6700,6700,6700,6700,60
|
|
20230622,120500,15102020,6700,6700,6700,6700,200
|
|
20230622,120400,13762020,6700,6700,6700,6700,0
|
|
20230622,120300,13762020,6700,6700,6700,6700,0
|
|
20230622,120200,13762020,6700,6700,6700,6700,0
|
|
20230622,120100,13762020,6700,6700,6700,6700,0
|
|
20230622,120000,13762020,6700,6700,6700,6700,0
|
|
20230622,115900,13762020,6700,6700,6700,6700,0
|
|
20230622,115800,13762020,6700,6700,6700,6700,0
|
|
20230622,115700,13762020,6700,6700,6700,6700,0
|
|
20230622,115600,13762020,6700,6700,6700,6700,0
|
|
20230622,115500,13762020,6700,6700,6700,6700,0
|
|
20230622,115400,13762020,6700,6700,6700,6700,0
|
|
20230622,115300,13762020,6700,6700,6700,6700,0
|
|
20230622,115200,13762020,6700,6700,6700,6700,0
|
|
20230622,115100,13762020,6700,6700,6700,6700,0
|
|
20230622,115000,13762020,6700,6700,6700,6700,2
|
|
20230622,114900,13748620,6690,6690,6690,6690,0
|
|
20230622,114800,13748620,6690,6690,6690,6690,0
|
|
20230622,114700,13748620,6690,6690,6690,6690,0
|
|
20230622,114600,13748620,6690,6690,6690,6690,0
|
|
20230622,114500,13748620,6690,6690,6690,6690,0
|
|
20230622,114400,13748620,6690,6690,6690,6690,101
|
|
20230622,114300,13072930,6690,6690,6690,6690,0
|
|
20230622,114200,13072930,6690,6690,6690,6690,0
|
|
20230622,114100,13072930,6690,6680,6690,6680,55
|
|
20230622,114000,12705030,6680,6680,6680,6680,149
|
|
20230622,113900,11709710,6680,6680,6680,6680,0
|
|
20230622,113800,11709710,6680,6680,6680,6680,0
|
|
20230622,113700,11709710,6680,6680,6680,6680,1
|
|
20230622,113600,11703030,6680,6680,6680,6680,1
|
|
20230622,113500,11696350,6680,6690,6690,6680,51
|
|
20230622,113400,11355170,6680,6680,6680,6680,0
|
|
20230622,113300,11355170,6680,6680,6680,6680,3
|
|
20230622,113200,11335130,6680,6680,6680,6680,0
|
|
20230622,113100,11335130,6680,6690,6690,6680,93
|
|
20230622,113000,10713570,6680,6680,6680,6680,0
|
|
20230622,112900,10713570,6680,6680,6680,6680,0
|
|
20230622,112800,10713570,6680,6680,6680,6680,0
|
|
20230622,112700,10713570,6680,6680,6680,6680,0
|
|
20230622,112600,10713570,6680,6680,6680,6680,0
|
|
20230622,112500,10713570,6680,6680,6680,6680,0
|
|
20230622,112400,10713570,6680,6680,6680,6680,0
|
|
20230622,112300,10713570,6680,6680,6680,6680,0
|
|
20230622,112200,10713570,6680,6680,6680,6680,5
|
|
20230622,112100,10680170,6690,6690,6690,6690,0
|
|
20230622,112000,10680170,6690,6690,6690,6690,0
|
|
20230622,111900,10680170,6690,6690,6690,6690,0
|
|
20230622,111800,10680170,6690,6690,6690,6690,0
|
|
20230622,111700,10680170,6690,6690,6690,6690,0
|
|
20230622,111600,10680170,6690,6690,6690,6690,10
|
|
20230622,111500,10613270,6690,6690,6690,6690,0
|
|
20230622,111400,10613270,6690,6690,6690,6690,0
|
|
20230622,111300,10613270,6690,6690,6690,6690,0
|
|
20230622,111200,10613270,6690,6690,6690,6690,0
|
|
20230622,111100,10613270,6690,6690,6690,6690,0
|
|
20230622,111000,10613270,6690,6690,6690,6690,0
|
|
20230622,110900,10613270,6690,6690,6690,6690,0
|
|
20230622,110800,10613270,6690,6690,6690,6690,0
|
|
20230622,110700,10613270,6690,6690,6690,6690,0
|
|
20230622,110600,10613270,6690,6690,6690,6690,3
|
|
20230622,110500,10593200,6690,6690,6690,6690,0
|
|
20230622,110400,10593200,6690,6690,6690,6690,0
|
|
20230622,110300,10593200,6690,6690,6690,6690,0
|
|
20230622,110200,10593200,6690,6690,6690,6690,0
|
|
20230622,110100,10593200,6690,6690,6690,6690,0
|
|
20230622,110000,10593200,6690,6690,6690,6690,0
|
|
20230622,105900,10593200,6690,6690,6690,6690,0
|
|
20230622,105800,10593200,6690,6690,6690,6690,0
|
|
20230622,105700,10593200,6690,6690,6690,6690,0
|
|
20230622,105600,10593200,6690,6690,6690,6690,0
|
|
20230622,105500,10593200,6690,6690,6690,6690,0
|
|
20230622,105400,10593200,6690,6690,6690,6690,0
|
|
20230622,105300,10593200,6690,6690,6690,6690,0
|
|
20230622,105200,10593200,6690,6690,6690,6690,0
|
|
20230622,105100,10593200,6690,6690,6690,6690,21
|
|
20230622,105000,10452710,6690,6690,6690,6690,8
|
|
20230622,104900,10399190,6690,6690,6690,6690,2
|
|
20230622,104800,10385810,6670,6670,6670,6670,0
|
|
20230622,104700,10385810,6670,6670,6670,6670,11
|
|
20230622,104600,10312440,6680,6680,6680,6680,0
|
|
20230622,104500,10312440,6680,6680,6680,6680,0
|
|
20230622,104400,10312440,6680,6680,6680,6680,0
|
|
20230622,104300,10312440,6680,6680,6680,6680,0
|
|
20230622,104200,10312440,6680,6680,6680,6680,12
|
|
20230622,104100,10232280,6680,6680,6680,6680,0
|
|
20230622,104000,10232280,6680,6680,6680,6680,1
|
|
20230622,103900,10225600,6680,6680,6680,6680,0
|
|
20230622,103800,10225600,6680,6680,6680,6680,0
|
|
20230622,103700,10225600,6680,6680,6680,6680,0
|
|
20230622,103600,10225600,6680,6680,6680,6680,0
|
|
20230622,103500,10225600,6680,6680,6680,6680,2
|
|
20230622,103400,10212240,6680,6680,6680,6680,1
|
|
20230622,103300,10205560,6690,6690,6690,6690,61
|
|
20230622,103200,9797470,6690,6690,6690,6690,0
|
|
20230622,103100,9797470,6690,6690,6690,6690,0
|
|
20230622,103000,9797470,6690,6690,6690,6690,0
|
|
20230622,102900,9797470,6690,6690,6690,6690,0
|
|
20230622,102800,9797470,6690,6690,6690,6690,0
|
|
20230622,102700,9797470,6690,6690,6690,6690,0
|
|
20230622,102600,9797470,6690,6690,6690,6690,0
|
|
20230622,102500,9797470,6690,6690,6690,6690,0
|
|
20230622,102400,9797470,6690,6680,6690,6680,5
|
|
20230622,102300,9764030,6670,6670,6670,6670,0
|
|
20230622,102200,9764030,6670,6670,6670,6670,0
|
|
20230622,102100,9764030,6670,6670,6670,6670,0
|
|
20230622,102000,9764030,6670,6670,6670,6670,0
|
|
20230622,101900,9764030,6670,6670,6670,6670,1
|
|
20230622,101800,9757360,6670,6670,6670,6670,4
|
|
20230622,101700,9730680,6670,6670,6670,6670,29
|
|
20230622,101600,9537250,6670,6670,6670,6670,0
|
|
20230622,101500,9537250,6670,6670,6670,6670,0
|
|
20230622,101400,9537250,6670,6670,6670,6670,0
|
|
20230622,101300,9537250,6670,6670,6670,6670,0
|
|
20230622,101200,9537250,6670,6670,6670,6670,0
|
|
20230622,101100,9537250,6670,6670,6670,6670,0
|
|
20230622,101000,9537250,6670,6670,6670,6670,0
|
|
20230622,100900,9537250,6670,6670,6670,6670,0
|
|
20230622,100800,9537250,6670,6670,6670,6670,0
|
|
20230622,100700,9537250,6670,6670,6670,6670,0
|
|
20230622,100600,9537250,6670,6670,6670,6670,0
|
|
20230622,100500,9537250,6670,6670,6670,6670,0
|
|
20230622,100400,9537250,6670,6670,6670,6670,0
|
|
20230622,100300,9537250,6670,6670,6670,6670,0
|
|
20230622,100200,9537250,6670,6670,6670,6670,0
|
|
20230622,100100,9537250,6670,6670,6670,6670,0
|
|
20230622,100000,9537250,6670,6670,6670,6670,0
|
|
20230622,095900,9537250,6670,6670,6670,6670,5
|
|
20230622,095800,9503900,6670,6670,6670,6670,0
|
|
20230622,095700,9503900,6670,6670,6670,6670,1
|
|
20230622,095600,9497230,6690,6690,6690,6690,0
|
|
20230622,095500,9497230,6690,6690,6690,6690,0
|
|
20230622,095400,9497230,6690,6680,6690,6680,113
|
|
20230622,095300,8741280,6680,6680,6680,6680,0
|
|
20230622,095200,8741280,6680,6680,6680,6680,0
|
|
20230622,095100,8741280,6680,6680,6680,6680,0
|
|
20230622,095000,8741280,6680,6680,6680,6680,0
|
|
20230622,094900,8741280,6680,6680,6680,6680,0
|
|
20230622,094800,8741280,6680,6680,6680,6680,1
|
|
20230622,094700,8734600,6670,6670,6670,6670,3
|
|
20230622,094600,8714590,6670,6670,6670,6670,0
|
|
20230622,094500,8714590,6670,6670,6670,6670,86
|
|
20230622,094400,8140970,6670,6670,6670,6670,0
|
|
20230622,094300,8140970,6670,6670,6670,6670,0
|
|
20230622,094200,8140970,6670,6670,6670,6670,0
|
|
20230622,094100,8140970,6670,6670,6670,6670,0
|
|
20230622,094000,8140970,6670,6670,6670,6670,0
|
|
20230622,093900,8140970,6670,6670,6670,6670,1
|
|
20230622,093800,8134300,6680,6680,6680,6680,0
|
|
20230622,093700,8134300,6680,6680,6680,6680,0
|
|
20230622,093600,8134300,6680,6680,6680,6680,1
|
|
20230622,093500,8127620,6680,6680,6680,6680,0
|
|
20230622,093400,8127620,6680,6680,6680,6680,0
|
|
20230622,093300,8127620,6680,6680,6680,6680,44
|
|
20230622,093200,7833700,6670,6670,6670,6670,0
|
|
20230622,093100,7833700,6670,6670,6670,6670,8
|
|
20230622,093000,7780340,6670,6670,6670,6670,0
|
|
20230622,092900,7780340,6670,6670,6670,6670,0
|
|
20230622,092800,7780340,6670,6660,6670,6660,7
|
|
20230622,092700,7733680,6660,6660,6660,6660,0
|
|
20230622,092600,7733680,6660,6660,6660,6660,2
|
|
20230622,092500,7720360,6650,6650,6650,6650,100
|
|
20230622,092400,7055360,6650,6650,6650,6650,15
|
|
20230622,092300,6955610,6650,6640,6650,6640,182
|
|
20230622,092200,5745320,6640,6640,6640,6640,0
|
|
20230622,092100,5745320,6640,6640,6640,6640,0
|
|
20230622,092000,5745320,6640,6640,6640,6640,30
|
|
20230622,091900,5546120,6640,6640,6640,6640,41
|
|
20230622,091800,5273880,6650,6650,6650,6650,0
|
|
20230622,091700,5273880,6650,6650,6650,6650,15
|
|
20230622,091600,5174130,6650,6650,6650,6650,0
|
|
20230622,091500,5174130,6650,6650,6650,6650,0
|
|
20230622,091400,5174130,6650,6640,6650,6640,138
|
|
20230622,091300,4257030,6640,6640,6640,6640,0
|
|
20230622,091200,4257030,6640,6640,6640,6640,0
|
|
20230622,091100,4257030,6640,6640,6640,6640,15
|
|
20230622,091000,4157430,6640,6640,6640,6640,0
|
|
20230622,090900,4157430,6640,6640,6640,6640,23
|
|
20230622,090800,4004710,6630,6630,6630,6630,0
|
|
20230622,090700,4004710,6630,6630,6630,6630,0
|
|
20230622,090600,4004710,6630,6630,6630,6630,0
|
|
20230622,090500,4004710,6630,6630,6630,6630,0
|
|
20230622,090400,4004710,6630,6630,6630,6630,0
|
|
20230622,090300,4004710,6630,6630,6630,6630,0
|
|
20230622,090200,4004710,6630,6620,6640,6620,49
|
|
20230622,090100,3679760,6600,6590,6600,6590,88
|
|
20230622,090000,3099020,6590,6560,6590,6560,472
|