632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,192900,323555070,19630,19630,19630,19630,606
|
|
20230622,192800,323555070,19630,19630,19630,19630,0
|
|
20230622,192700,323555070,19630,19630,19630,19630,0
|
|
20230622,192600,323555070,19630,19630,19630,19630,0
|
|
20230622,192500,323555070,19630,19630,19630,19630,0
|
|
20230622,192400,323555070,19630,19630,19630,19630,0
|
|
20230622,192300,323555070,19630,19630,19630,19630,0
|
|
20230622,192200,323555070,19630,19630,19630,19630,0
|
|
20230622,192100,323555070,19630,19630,19630,19630,0
|
|
20230622,192000,323555070,19630,19630,19630,19630,0
|
|
20230622,191900,323555070,19630,19630,19630,19630,0
|
|
20230622,191800,323555070,19630,19630,19630,19630,0
|
|
20230622,191700,323555070,19630,19630,19630,19630,0
|
|
20230622,191600,323555070,19630,19630,19630,19630,0
|
|
20230622,191500,323555070,19630,19630,19630,19630,0
|
|
20230622,191400,323555070,19630,19630,19630,19630,0
|
|
20230622,191300,323555070,19630,19630,19630,19630,0
|
|
20230622,191200,323555070,19630,19630,19630,19630,0
|
|
20230622,191100,323555070,19630,19630,19630,19630,0
|
|
20230622,191000,323555070,19630,19630,19630,19630,0
|
|
20230622,190900,323555070,19630,19630,19630,19630,0
|
|
20230622,190800,323555070,19630,19630,19630,19630,0
|
|
20230622,190700,323555070,19630,19630,19630,19630,0
|
|
20230622,190600,323555070,19630,19630,19630,19630,0
|
|
20230622,190500,323555070,19630,19630,19630,19630,0
|
|
20230622,190400,323555070,19630,19630,19630,19630,0
|
|
20230622,190300,323555070,19630,19630,19630,19630,0
|
|
20230622,190200,323555070,19630,19630,19630,19630,0
|
|
20230622,190100,323555070,19630,19630,19630,19630,0
|
|
20230622,190000,323555070,19630,19630,19630,19630,0
|
|
20230622,185900,323555070,19630,19630,19630,19630,606
|
|
20230622,185800,323555070,19630,19630,19630,19630,0
|
|
20230622,185700,323555070,19630,19630,19630,19630,0
|
|
20230622,185600,323555070,19630,19630,19630,19630,0
|
|
20230622,185500,323555070,19630,19630,19630,19630,0
|
|
20230622,185400,323555070,19630,19630,19630,19630,0
|
|
20230622,185300,323555070,19630,19630,19630,19630,0
|
|
20230622,185200,323555070,19630,19630,19630,19630,0
|
|
20230622,185100,323555070,19630,19630,19630,19630,0
|
|
20230622,185000,323555070,19630,19630,19630,19630,0
|
|
20230622,184900,323555070,19630,19630,19630,19630,0
|
|
20230622,184800,323555070,19630,19630,19630,19630,0
|
|
20230622,184700,323555070,19630,19630,19630,19630,0
|
|
20230622,184600,323555070,19630,19630,19630,19630,0
|
|
20230622,184500,323555070,19630,19630,19630,19630,0
|
|
20230622,184400,323555070,19630,19630,19630,19630,0
|
|
20230622,184300,323555070,19630,19630,19630,19630,0
|
|
20230622,184200,323555070,19630,19630,19630,19630,0
|
|
20230622,184100,323555070,19630,19630,19630,19630,0
|
|
20230622,184000,323555070,19630,19630,19630,19630,0
|
|
20230622,183900,323555070,19630,19630,19630,19630,0
|
|
20230622,183800,323555070,19630,19630,19630,19630,0
|
|
20230622,183700,323555070,19630,19630,19630,19630,0
|
|
20230622,183600,323555070,19630,19630,19630,19630,0
|
|
20230622,183500,323555070,19630,19630,19630,19630,0
|
|
20230622,183400,323555070,19630,19630,19630,19630,0
|
|
20230622,183300,323555070,19630,19630,19630,19630,0
|
|
20230622,183200,323555070,19630,19630,19630,19630,0
|
|
20230622,183100,323555070,19630,19630,19630,19630,0
|
|
20230622,183000,323555070,19630,19630,19630,19630,0
|
|
20230622,182900,323555070,19630,19630,19630,19630,606
|
|
20230622,182800,323555070,19630,19630,19630,19630,0
|
|
20230622,182700,323555070,19630,19630,19630,19630,0
|
|
20230622,182600,323555070,19630,19630,19630,19630,0
|
|
20230622,182500,323555070,19630,19630,19630,19630,0
|
|
20230622,182400,323555070,19630,19630,19630,19630,0
|
|
20230622,182300,323555070,19630,19630,19630,19630,0
|
|
20230622,182200,323555070,19630,19630,19630,19630,0
|
|
20230622,182100,323555070,19630,19630,19630,19630,0
|
|
20230622,182000,323555070,19630,19630,19630,19630,0
|
|
20230622,181900,323555070,19630,19630,19630,19630,0
|
|
20230622,181800,323555070,19630,19630,19630,19630,0
|
|
20230622,181700,323555070,19630,19630,19630,19630,0
|
|
20230622,181600,323555070,19630,19630,19630,19630,0
|
|
20230622,181500,323555070,19630,19630,19630,19630,0
|
|
20230622,181400,323555070,19630,19630,19630,19630,0
|
|
20230622,181300,323555070,19630,19630,19630,19630,0
|
|
20230622,181200,323555070,19630,19630,19630,19630,0
|
|
20230622,181100,323555070,19630,19630,19630,19630,0
|
|
20230622,181000,323555070,19630,19630,19630,19630,0
|
|
20230622,180900,323555070,19630,19630,19630,19630,0
|
|
20230622,180800,323555070,19630,19630,19630,19630,0
|
|
20230622,180700,323555070,19630,19630,19630,19630,0
|
|
20230622,180600,323555070,19630,19630,19630,19630,0
|
|
20230622,180500,323555070,19630,19630,19630,19630,0
|
|
20230622,180400,323555070,19630,19630,19630,19630,0
|
|
20230622,180300,323555070,19630,19630,19630,19630,0
|
|
20230622,180200,323555070,19630,19630,19630,19630,0
|
|
20230622,180100,323555070,19630,19630,19630,19630,0
|
|
20230622,180000,323555070,19630,19630,19630,19630,0
|
|
20230622,175900,323555070,19630,19630,19630,19630,606
|
|
20230622,175800,323555070,19630,19630,19630,19630,0
|
|
20230622,175700,323555070,19630,19630,19630,19630,0
|
|
20230622,175600,323555070,19630,19630,19630,19630,0
|
|
20230622,175500,323555070,19630,19630,19630,19630,0
|
|
20230622,175400,323555070,19630,19630,19630,19630,0
|
|
20230622,175300,323555070,19630,19630,19630,19630,0
|
|
20230622,175200,323555070,19630,19630,19630,19630,0
|
|
20230622,175100,323555070,19630,19630,19630,19630,0
|
|
20230622,175000,323555070,19630,19630,19630,19630,0
|
|
20230622,174900,323555070,19630,19630,19630,19630,0
|
|
20230622,174800,323555070,19630,19630,19630,19630,0
|
|
20230622,174700,323555070,19630,19630,19630,19630,0
|
|
20230622,174600,323555070,19630,19630,19630,19630,0
|
|
20230622,174500,323555070,19630,19630,19630,19630,0
|
|
20230622,174400,323555070,19630,19630,19630,19630,0
|
|
20230622,174300,323555070,19630,19630,19630,19630,0
|
|
20230622,174200,323555070,19630,19630,19630,19630,0
|
|
20230622,174100,323555070,19630,19630,19630,19630,0
|
|
20230622,174000,323555070,19630,19630,19630,19630,0
|
|
20230622,173900,323555070,19630,19630,19630,19630,0
|
|
20230622,173800,323555070,19630,19630,19630,19630,0
|
|
20230622,173700,323555070,19630,19630,19630,19630,0
|
|
20230622,173600,323555070,19630,19630,19630,19630,0
|
|
20230622,173500,323555070,19630,19630,19630,19630,0
|
|
20230622,173400,323555070,19630,19630,19630,19630,0
|
|
20230622,173300,323555070,19630,19630,19630,19630,0
|
|
20230622,173200,323555070,19630,19630,19630,19630,0
|
|
20230622,173100,323555070,19630,19630,19630,19630,0
|
|
20230622,173000,323555070,19630,19630,19630,19630,0
|
|
20230622,172900,323555070,19630,19630,19630,19630,606
|
|
20230622,172800,323555070,19630,19630,19630,19630,0
|
|
20230622,172700,323555070,19630,19630,19630,19630,0
|
|
20230622,172600,323555070,19630,19630,19630,19630,0
|
|
20230622,172500,323555070,19630,19630,19630,19630,0
|
|
20230622,172400,323555070,19630,19630,19630,19630,0
|
|
20230622,172300,323555070,19630,19630,19630,19630,0
|
|
20230622,172200,323555070,19630,19630,19630,19630,0
|
|
20230622,172100,323555070,19630,19630,19630,19630,0
|
|
20230622,172000,323555070,19630,19630,19630,19630,0
|
|
20230622,171900,323555070,19630,19630,19630,19630,0
|
|
20230622,171800,323555070,19630,19630,19630,19630,0
|
|
20230622,171700,323555070,19630,19630,19630,19630,0
|
|
20230622,171600,323555070,19630,19630,19630,19630,0
|
|
20230622,171500,323555070,19630,19630,19630,19630,0
|
|
20230622,171400,323555070,19630,19630,19630,19630,0
|
|
20230622,171300,323555070,19630,19630,19630,19630,0
|
|
20230622,171200,323555070,19630,19630,19630,19630,0
|
|
20230622,171100,323555070,19630,19630,19630,19630,0
|
|
20230622,171000,323555070,19630,19630,19630,19630,0
|
|
20230622,170900,323555070,19630,19630,19630,19630,0
|
|
20230622,170800,323555070,19630,19630,19630,19630,0
|
|
20230622,170700,323555070,19630,19630,19630,19630,0
|
|
20230622,170600,323555070,19630,19630,19630,19630,0
|
|
20230622,170500,323555070,19630,19630,19630,19630,0
|
|
20230622,170400,323555070,19630,19630,19630,19630,0
|
|
20230622,170300,323555070,19630,19630,19630,19630,0
|
|
20230622,170200,323555070,19630,19630,19630,19630,0
|
|
20230622,170100,323555070,19630,19630,19630,19630,0
|
|
20230622,170000,323555070,19630,19630,19630,19630,0
|
|
20230622,165900,323555070,19630,19630,19630,19630,606
|
|
20230622,165800,323555070,19630,19630,19630,19630,0
|
|
20230622,165700,323555070,19630,19630,19630,19630,0
|
|
20230622,165600,323555070,19630,19630,19630,19630,0
|
|
20230622,165500,323555070,19630,19630,19630,19630,0
|
|
20230622,165400,323555070,19630,19630,19630,19630,0
|
|
20230622,165300,323555070,19630,19630,19630,19630,0
|
|
20230622,165200,323555070,19630,19630,19630,19630,0
|
|
20230622,165100,323555070,19630,19630,19630,19630,0
|
|
20230622,165000,323555070,19630,19630,19630,19630,0
|
|
20230622,164900,323555070,19630,19630,19630,19630,0
|
|
20230622,164800,323555070,19630,19630,19630,19630,0
|
|
20230622,164700,323555070,19630,19630,19630,19630,0
|
|
20230622,164600,323555070,19630,19630,19630,19630,0
|
|
20230622,164500,323555070,19630,19630,19630,19630,0
|
|
20230622,164400,323555070,19630,19630,19630,19630,0
|
|
20230622,164300,323555070,19630,19630,19630,19630,0
|
|
20230622,164200,323555070,19630,19630,19630,19630,0
|
|
20230622,164100,323555070,19630,19630,19630,19630,0
|
|
20230622,164000,323555070,19630,19630,19630,19630,0
|
|
20230622,163900,323555070,19630,19630,19630,19630,0
|
|
20230622,163800,323555070,19630,19630,19630,19630,0
|
|
20230622,163700,323555070,19630,19630,19630,19630,0
|
|
20230622,163600,323555070,19630,19630,19630,19630,0
|
|
20230622,163500,323555070,19630,19630,19630,19630,0
|
|
20230622,163400,323555070,19630,19630,19630,19630,0
|
|
20230622,163300,323555070,19630,19630,19630,19630,0
|
|
20230622,163200,323555070,19630,19630,19630,19630,0
|
|
20230622,163100,323555070,19630,19630,19630,19630,0
|
|
20230622,163000,323555070,19630,19630,19630,19630,0
|
|
20230622,162900,323555070,19630,19630,19630,19630,606
|
|
20230622,162800,323555070,19630,19630,19630,19630,0
|
|
20230622,162700,323555070,19630,19630,19630,19630,0
|
|
20230622,162600,323555070,19630,19630,19630,19630,0
|
|
20230622,162500,323555070,19630,19630,19630,19630,0
|
|
20230622,162400,323555070,19630,19630,19630,19630,0
|
|
20230622,162300,323555070,19630,19630,19630,19630,0
|
|
20230622,162200,323555070,19630,19630,19630,19630,0
|
|
20230622,162100,323555070,19630,19630,19630,19630,0
|
|
20230622,162000,323555070,19630,19630,19630,19630,0
|
|
20230622,161900,323555070,19630,19630,19630,19630,0
|
|
20230622,161800,323555070,19630,19630,19630,19630,0
|
|
20230622,161700,323555070,19630,19630,19630,19630,0
|
|
20230622,161600,323555070,19630,19630,19630,19630,0
|
|
20230622,161500,323555070,19630,19630,19630,19630,0
|
|
20230622,161400,323555070,19630,19630,19630,19630,0
|
|
20230622,161300,323555070,19630,19630,19630,19630,0
|
|
20230622,161200,323555070,19630,19630,19630,19630,0
|
|
20230622,161100,323555070,19630,19630,19630,19630,0
|
|
20230622,161000,323555070,19630,19630,19630,19630,0
|
|
20230622,160900,323555070,19630,19630,19630,19630,0
|
|
20230622,160800,323555070,19630,19630,19630,19630,0
|
|
20230622,160700,323555070,19630,19630,19630,19630,0
|
|
20230622,160600,323555070,19630,19630,19630,19630,0
|
|
20230622,160500,323555070,19630,19630,19630,19630,0
|
|
20230622,160400,323555070,19630,19630,19630,19630,0
|
|
20230622,160300,323555070,19630,19630,19630,19630,0
|
|
20230622,160200,323555070,19630,19630,19630,19630,0
|
|
20230622,160100,323555070,19630,19630,19630,19630,0
|
|
20230622,160000,323555070,19630,19630,19630,19630,0
|
|
20230622,155900,323555070,19630,19630,19630,19630,606
|
|
20230622,155800,323555070,19630,19630,19630,19630,0
|
|
20230622,155700,323555070,19630,19630,19630,19630,0
|
|
20230622,155600,323555070,19630,19630,19630,19630,0
|
|
20230622,155500,323555070,19630,19630,19630,19630,0
|
|
20230622,155400,323555070,19630,19630,19630,19630,0
|
|
20230622,155300,323555070,19630,19630,19630,19630,0
|
|
20230622,155200,323555070,19630,19630,19630,19630,0
|
|
20230622,155100,323555070,19630,19630,19630,19630,0
|
|
20230622,155000,323555070,19630,19630,19630,19630,0
|
|
20230622,154900,323555070,19630,19630,19630,19630,0
|
|
20230622,154800,323555070,19630,19630,19630,19630,0
|
|
20230622,154700,323555070,19630,19630,19630,19630,0
|
|
20230622,154600,323555070,19630,19630,19630,19630,0
|
|
20230622,154500,323555070,19630,19630,19630,19630,0
|
|
20230622,154400,323555070,19630,19630,19630,19630,0
|
|
20230622,154300,323555070,19630,19630,19630,19630,0
|
|
20230622,154200,323555070,19630,19630,19630,19630,0
|
|
20230622,154100,323555070,19630,19630,19630,19630,0
|
|
20230622,154000,323555070,19630,19630,19630,19630,0
|
|
20230622,153900,323555070,19630,19630,19630,19630,0
|
|
20230622,153800,323555070,19630,19630,19630,19630,0
|
|
20230622,153700,323555070,19630,19630,19630,19630,0
|
|
20230622,153600,323555070,19630,19630,19630,19630,0
|
|
20230622,153500,323555070,19630,19630,19630,19630,0
|
|
20230622,153400,323555070,19630,19630,19630,19630,0
|
|
20230622,153300,323555070,19630,19630,19630,19630,0
|
|
20230622,153200,323555070,19630,19630,19630,19630,0
|
|
20230622,153100,323555070,19630,19630,19630,19630,0
|
|
20230622,153000,323555070,19630,19630,19630,19630,606
|
|
20230622,152900,311659290,19610,19610,19610,19610,0
|
|
20230622,152800,311659290,19610,19610,19610,19610,0
|
|
20230622,152700,311659290,19610,19610,19610,19610,0
|
|
20230622,152600,311659290,19610,19610,19610,19610,0
|
|
20230622,152500,311659290,19610,19610,19610,19610,0
|
|
20230622,152400,311659290,19610,19610,19610,19610,0
|
|
20230622,152300,311659290,19610,19610,19610,19610,0
|
|
20230622,152200,311659290,19610,19610,19610,19610,0
|
|
20230622,152100,311659290,19610,19610,19610,19610,0
|
|
20230622,152000,311659290,19610,19610,19610,19610,0
|
|
20230622,151900,311659290,19610,19600,19610,19560,161
|
|
20230622,151800,308505660,19600,19600,19600,19600,4
|
|
20230622,151700,308427260,19600,19600,19600,19600,2
|
|
20230622,151600,308388060,19600,19600,19600,19600,0
|
|
20230622,151500,308388060,19600,19600,19600,19600,5
|
|
20230622,151400,308290060,19560,19590,19590,19560,11
|
|
20230622,151300,308074870,19560,19560,19600,19560,105
|
|
20230622,151200,306020910,19560,19560,19560,19560,31
|
|
20230622,151100,305414550,19530,19530,19530,19530,0
|
|
20230622,151000,305414550,19530,19530,19530,19530,21
|
|
20230622,150900,305004420,19540,19540,19540,19540,55
|
|
20230622,150800,303929720,19550,19550,19550,19550,0
|
|
20230622,150700,303929720,19550,19550,19550,19550,0
|
|
20230622,150600,303929720,19550,19550,19550,19550,1
|
|
20230622,150500,303910170,19520,19520,19520,19520,0
|
|
20230622,150400,303910170,19520,19520,19520,19520,0
|
|
20230622,150300,303910170,19520,19520,19520,19520,0
|
|
20230622,150200,303910170,19520,19520,19520,19520,0
|
|
20230622,150100,303910170,19520,19540,19540,19520,164
|
|
20230622,150000,300707490,19530,19530,19530,19530,0
|
|
20230622,145900,300707490,19530,19530,19530,19530,0
|
|
20230622,145800,300707490,19530,19530,19530,19530,0
|
|
20230622,145700,300707490,19530,19530,19530,19530,0
|
|
20230622,145600,300707490,19530,19530,19530,19530,0
|
|
20230622,145500,300707490,19530,19530,19530,19530,60
|
|
20230622,145400,299535690,19610,19610,19610,19610,1
|
|
20230622,145300,299516080,19540,19540,19540,19530,148
|
|
20230622,145200,296625300,19540,19540,19540,19540,0
|
|
20230622,145100,296625300,19540,19540,19540,19540,0
|
|
20230622,145000,296625300,19540,19540,19540,19540,29
|
|
20230622,144900,296058640,19540,19540,19540,19540,0
|
|
20230622,144800,296058640,19540,19540,19540,19540,0
|
|
20230622,144700,296058640,19540,19540,19540,19540,1
|
|
20230622,144600,296039100,19620,19580,19620,19580,22
|
|
20230622,144500,295607500,19560,19560,19560,19560,0
|
|
20230622,144400,295607500,19560,19560,19560,19560,1
|
|
20230622,144300,295587940,19560,19560,19560,19560,0
|
|
20230622,144200,295587940,19560,19560,19560,19560,2
|
|
20230622,144100,295548820,19560,19560,19560,19560,0
|
|
20230622,144000,295548820,19560,19560,19560,19560,0
|
|
20230622,143900,295548820,19560,19560,19560,19560,110
|
|
20230622,143800,293397220,19560,19560,19560,19560,0
|
|
20230622,143700,293397220,19560,19530,19560,19530,66
|
|
20230622,143600,292107340,19540,19550,19550,19540,436
|
|
20230622,143500,283585480,19550,19550,19550,19550,1
|
|
20230622,143400,283565930,19590,19590,19590,19590,0
|
|
20230622,143300,283565930,19590,19590,19590,19590,0
|
|
20230622,143200,283565930,19590,19590,19590,19590,0
|
|
20230622,143100,283565930,19590,19590,19590,19590,0
|
|
20230622,143000,283565930,19590,19590,19590,19590,0
|
|
20230622,142900,283565930,19590,19590,19590,19590,2
|
|
20230622,142800,283526750,19590,19590,19590,19590,0
|
|
20230622,142700,283526750,19590,19590,19590,19590,0
|
|
20230622,142600,283526750,19590,19590,19590,19590,0
|
|
20230622,142500,283526750,19590,19590,19590,19590,0
|
|
20230622,142400,283526750,19590,19560,19590,19560,39
|
|
20230622,142300,282763640,19560,19560,19560,19560,0
|
|
20230622,142200,282763640,19560,19560,19560,19560,50
|
|
20230622,142100,281785640,19580,19580,19580,19580,1
|
|
20230622,142000,281766060,19580,19580,19580,19580,0
|
|
20230622,141900,281766060,19580,19580,19580,19580,5
|
|
20230622,141800,281668160,19580,19580,19580,19580,0
|
|
20230622,141700,281668160,19580,19580,19580,19580,242
|
|
20230622,141600,276929800,19620,19620,19620,19620,0
|
|
20230622,141500,276929800,19620,19620,19620,19620,30
|
|
20230622,141400,276341200,19610,19610,19610,19610,4
|
|
20230622,141300,276262760,19580,19620,19620,19580,104
|
|
20230622,141200,274222440,19610,19610,19610,19610,18
|
|
20230622,141100,273869460,19610,19600,19610,19600,3
|
|
20230622,141000,273810640,19580,19580,19580,19580,0
|
|
20230622,140900,273810640,19580,19580,19580,19580,35
|
|
20230622,140800,273125340,19620,19620,19620,19620,0
|
|
20230622,140700,273125340,19620,19620,19620,19620,0
|
|
20230622,140600,273125340,19620,19620,19620,19620,0
|
|
20230622,140500,273125340,19620,19620,19620,19620,0
|
|
20230622,140400,273125340,19620,19620,19620,19620,0
|
|
20230622,140300,273125340,19620,19620,19620,19620,0
|
|
20230622,140200,273125340,19620,19620,19620,19620,0
|
|
20230622,140100,273125340,19620,19620,19620,19620,0
|
|
20230622,140000,273125340,19620,19620,19620,19620,0
|
|
20230622,135900,273125340,19620,19620,19620,19620,0
|
|
20230622,135800,273125340,19620,19620,19620,19620,10
|
|
20230622,135700,272929140,19560,19560,19560,19560,0
|
|
20230622,135600,272929140,19560,19560,19560,19560,60
|
|
20230622,135500,271755540,19570,19570,19570,19570,0
|
|
20230622,135400,271755540,19570,19570,19570,19570,10
|
|
20230622,135300,271559840,19570,19570,19570,19570,0
|
|
20230622,135200,271559840,19570,19570,19570,19570,0
|
|
20230622,135100,271559840,19570,19570,19570,19570,0
|
|
20230622,135000,271559840,19570,19580,19580,19570,400
|
|
20230622,134900,263730740,19580,19580,19580,19580,0
|
|
20230622,134800,263730740,19580,19580,19580,19580,0
|
|
20230622,134700,263730740,19580,19590,19590,19580,325
|
|
20230622,134600,257367230,19590,19600,19600,19590,188
|
|
20230622,134500,253682560,19600,19600,19600,19600,32
|
|
20230622,134400,253055360,19590,19590,19590,19590,0
|
|
20230622,134300,253055360,19590,19590,19590,19590,0
|
|
20230622,134200,253055360,19590,19590,19590,19590,0
|
|
20230622,134100,253055360,19590,19590,19590,19590,0
|
|
20230622,134000,253055360,19590,19590,19590,19590,0
|
|
20230622,133900,253055360,19590,19590,19590,19590,100
|
|
20230622,133800,251096360,19640,19640,19640,19640,6
|
|
20230622,133700,250978520,19600,19600,19600,19600,5
|
|
20230622,133600,250880520,19600,19600,19600,19600,0
|
|
20230622,133500,250880520,19600,19600,19600,19600,0
|
|
20230622,133400,250880520,19600,19600,19600,19600,1
|
|
20230622,133300,250860920,19590,19590,19590,19590,0
|
|
20230622,133200,250860920,19590,19590,19590,19590,0
|
|
20230622,133100,250860920,19590,19590,19590,19590,0
|
|
20230622,133000,250860920,19590,19590,19590,19590,0
|
|
20230622,132900,250860920,19590,19600,19600,19590,200
|
|
20230622,132800,246942800,19600,19600,19600,19600,0
|
|
20230622,132700,246942800,19600,19600,19600,19600,0
|
|
20230622,132600,246942800,19600,19600,19600,19600,8
|
|
20230622,132500,246786000,19640,19640,19640,19640,2
|
|
20230622,132400,246746720,19640,19640,19640,19640,1
|
|
20230622,132300,246727080,19600,19640,19640,19600,12
|
|
20230622,132200,246491480,19640,19640,19640,19640,0
|
|
20230622,132100,246491480,19640,19640,19640,19640,0
|
|
20230622,132000,246491480,19640,19640,19640,19640,0
|
|
20230622,131900,246491480,19640,19640,19640,19640,0
|
|
20230622,131800,246491480,19640,19640,19640,19640,0
|
|
20230622,131700,246491480,19640,19640,19640,19640,0
|
|
20230622,131600,246491480,19640,19640,19640,19640,10
|
|
20230622,131500,246295080,19640,19640,19640,19640,30
|
|
20230622,131400,245705880,19640,19640,19640,19640,0
|
|
20230622,131300,245705880,19640,19640,19640,19640,0
|
|
20230622,131200,245705880,19640,19640,19640,19640,2
|
|
20230622,131100,245666600,19640,19640,19640,19640,0
|
|
20230622,131000,245666600,19640,19640,19640,19640,0
|
|
20230622,130900,245666600,19640,19640,19640,19640,0
|
|
20230622,130800,245666600,19640,19640,19640,19640,0
|
|
20230622,130700,245666600,19640,19630,19640,19630,10
|
|
20230622,130600,245470210,19580,19580,19580,19580,0
|
|
20230622,130500,245470210,19580,19580,19580,19580,0
|
|
20230622,130400,245470210,19580,19580,19580,19580,50
|
|
20230622,130300,244491210,19640,19640,19640,19640,0
|
|
20230622,130200,244491210,19640,19640,19640,19640,0
|
|
20230622,130100,244491210,19640,19640,19640,19640,10
|
|
20230622,130000,244294810,19640,19640,19640,19640,29
|
|
20230622,125900,243725250,19640,19640,19640,19640,6
|
|
20230622,125800,243607410,19630,19630,19630,19630,0
|
|
20230622,125700,243607410,19630,19630,19630,19630,0
|
|
20230622,125600,243607410,19630,19630,19630,19630,0
|
|
20230622,125500,243607410,19630,19630,19630,19630,0
|
|
20230622,125400,243607410,19630,19620,19630,19620,4
|
|
20230622,125300,243528900,19630,19630,19630,19630,0
|
|
20230622,125200,243528900,19630,19630,19630,19630,0
|
|
20230622,125100,243528900,19630,19630,19630,19630,0
|
|
20230622,125000,243528900,19630,19630,19630,19630,0
|
|
20230622,124900,243528900,19630,19630,19630,19630,0
|
|
20230622,124800,243528900,19630,19630,19630,19630,30
|
|
20230622,124700,242940000,19630,19630,19630,19630,0
|
|
20230622,124600,242940000,19630,19630,19630,19630,0
|
|
20230622,124500,242940000,19630,19630,19630,19630,10
|
|
20230622,124400,242743700,19640,19640,19640,19640,0
|
|
20230622,124300,242743700,19640,19640,19640,19640,0
|
|
20230622,124200,242743700,19640,19590,19640,19590,11
|
|
20230622,124100,242527710,19640,19640,19640,19640,0
|
|
20230622,124000,242527710,19640,19640,19640,19640,0
|
|
20230622,123900,242527710,19640,19640,19640,19640,0
|
|
20230622,123800,242527710,19640,19640,19640,19640,0
|
|
20230622,123700,242527710,19640,19640,19640,19640,0
|
|
20230622,123600,242527710,19640,19640,19640,19640,0
|
|
20230622,123500,242527710,19640,19640,19640,19640,0
|
|
20230622,123400,242527710,19640,19640,19640,19640,0
|
|
20230622,123300,242527710,19640,19600,19640,19600,2
|
|
20230622,123200,242488470,19530,19530,19530,19530,0
|
|
20230622,123100,242488470,19530,19540,19540,19530,22
|
|
20230622,123000,242058690,19550,19550,19550,19550,30
|
|
20230622,122900,241472190,19560,19560,19560,19560,0
|
|
20230622,122800,241472190,19560,19570,19570,19560,171
|
|
20230622,122700,238125920,19580,19590,19590,19580,581
|
|
20230622,122600,226745160,19590,19590,19590,19590,45
|
|
20230622,122500,225863610,19600,19600,19600,19600,0
|
|
20230622,122400,225863610,19600,19600,19600,19600,0
|
|
20230622,122300,225863610,19600,19600,19600,19600,0
|
|
20230622,122200,225863610,19600,19600,19600,19600,0
|
|
20230622,122100,225863610,19600,19600,19600,19600,0
|
|
20230622,122000,225863610,19600,19600,19600,19600,1
|
|
20230622,121900,225844010,19600,19600,19600,19600,0
|
|
20230622,121800,225844010,19600,19600,19600,19600,0
|
|
20230622,121700,225844010,19600,19600,19600,19600,0
|
|
20230622,121600,225844010,19600,19600,19600,19600,0
|
|
20230622,121500,225844010,19600,19600,19600,19600,0
|
|
20230622,121400,225844010,19600,19640,19640,19600,22
|
|
20230622,121300,225412770,19600,19600,19600,19600,0
|
|
20230622,121200,225412770,19600,19600,19600,19600,0
|
|
20230622,121100,225412770,19600,19600,19600,19600,0
|
|
20230622,121000,225412770,19600,19600,19600,19600,0
|
|
20230622,120900,225412770,19600,19600,19600,19600,15
|
|
20230622,120800,225118770,19640,19640,19640,19640,0
|
|
20230622,120700,225118770,19640,19640,19640,19640,0
|
|
20230622,120600,225118770,19640,19640,19640,19640,0
|
|
20230622,120500,225118770,19640,19640,19640,19640,0
|
|
20230622,120400,225118770,19640,19640,19640,19640,0
|
|
20230622,120300,225118770,19640,19640,19640,19640,4
|
|
20230622,120200,225040210,19640,19640,19640,19640,1
|
|
20230622,120100,225020570,19600,19600,19600,19600,0
|
|
20230622,120000,225020570,19600,19640,19640,19600,51
|
|
20230622,115900,224020570,19600,19600,19600,19600,0
|
|
20230622,115800,224020570,19600,19600,19600,19600,0
|
|
20230622,115700,224020570,19600,19600,19600,19600,0
|
|
20230622,115600,224020570,19600,19600,19600,19600,0
|
|
20230622,115500,224020570,19600,19600,19600,19600,0
|
|
20230622,115400,224020570,19600,19600,19600,19600,0
|
|
20230622,115300,224020570,19600,19600,19600,19600,0
|
|
20230622,115200,224020570,19600,19600,19600,19600,0
|
|
20230622,115100,224020570,19600,19600,19600,19600,0
|
|
20230622,115000,224020570,19600,19600,19600,19600,0
|
|
20230622,114900,224020570,19600,19600,19600,19600,0
|
|
20230622,114800,224020570,19600,19600,19600,19600,0
|
|
20230622,114700,224020570,19600,19600,19600,19600,11
|
|
20230622,114600,223804970,19640,19640,19640,19640,0
|
|
20230622,114500,223804970,19640,19640,19640,19640,0
|
|
20230622,114400,223804970,19640,19640,19640,19640,0
|
|
20230622,114300,223804970,19640,19640,19640,19640,0
|
|
20230622,114200,223804970,19640,19640,19640,19640,0
|
|
20230622,114100,223804970,19640,19640,19640,19640,0
|
|
20230622,114000,223804970,19640,19640,19640,19640,0
|
|
20230622,113900,223804970,19640,19640,19640,19640,1
|
|
20230622,113800,223785330,19600,19600,19600,19600,0
|
|
20230622,113700,223785330,19600,19600,19600,19600,42
|
|
20230622,113600,222962130,19650,19650,19650,19650,5
|
|
20230622,113500,222863880,19650,19650,19650,19650,0
|
|
20230622,113400,222863880,19650,19650,19650,19650,0
|
|
20230622,113300,222863880,19650,19650,19650,19650,5
|
|
20230622,113200,222765630,19650,19650,19650,19650,0
|
|
20230622,113100,222765630,19650,19640,19650,19640,10
|
|
20230622,113000,222569220,19640,19640,19640,19640,0
|
|
20230622,112900,222569220,19640,19640,19640,19640,2
|
|
20230622,112800,222529940,19600,19600,19600,19600,0
|
|
20230622,112700,222529940,19600,19600,19600,19600,0
|
|
20230622,112600,222529940,19600,19600,19600,19600,0
|
|
20230622,112500,222529940,19600,19600,19600,19600,0
|
|
20230622,112400,222529940,19600,19600,19600,19600,0
|
|
20230622,112300,222529940,19600,19630,19630,19600,210
|
|
20230622,112200,218413470,19650,19650,19650,19650,0
|
|
20230622,112100,218413470,19650,19650,19650,19650,0
|
|
20230622,112000,218413470,19650,19650,19650,19650,0
|
|
20230622,111900,218413470,19650,19650,19650,19650,0
|
|
20230622,111800,218413470,19650,19650,19650,19650,0
|
|
20230622,111700,218413470,19650,19650,19650,19650,0
|
|
20230622,111600,218413470,19650,19650,19650,19650,0
|
|
20230622,111500,218413470,19650,19650,19650,19650,0
|
|
20230622,111400,218413470,19650,19650,19650,19650,0
|
|
20230622,111300,218413470,19650,19650,19650,19650,0
|
|
20230622,111200,218413470,19650,19650,19650,19650,0
|
|
20230622,111100,218413470,19650,19650,19650,19650,0
|
|
20230622,111000,218413470,19650,19650,19650,19650,0
|
|
20230622,110900,218413470,19650,19650,19650,19650,0
|
|
20230622,110800,218413470,19650,19650,19650,19650,0
|
|
20230622,110700,218413470,19650,19650,19650,19650,0
|
|
20230622,110600,218413470,19650,19620,19650,19620,2
|
|
20230622,110500,218374200,19610,19610,19610,19610,0
|
|
20230622,110400,218374200,19610,19610,19610,19610,1
|
|
20230622,110300,218354590,19650,19650,19650,19650,0
|
|
20230622,110200,218354590,19650,19650,19650,19650,0
|
|
20230622,110100,218354590,19650,19650,19650,19650,0
|
|
20230622,110000,218354590,19650,19620,19650,19620,5
|
|
20230622,105900,218256370,19660,19660,19660,19660,0
|
|
20230622,105800,218256370,19660,19600,19660,19600,227
|
|
20230622,105700,213807010,19600,19600,19600,19600,9
|
|
20230622,105600,213630610,19550,19550,19550,19550,5
|
|
20230622,105500,213532860,19540,19540,19540,19540,10
|
|
20230622,105400,213337460,19510,19530,19530,19510,400
|
|
20230622,105300,205532430,19530,19530,19530,19530,1
|
|
20230622,105200,205512900,19520,19600,19600,19520,1550
|
|
20230622,105100,175200980,19650,19650,19650,19650,18
|
|
20230622,105000,174847280,19650,19650,19650,19650,32
|
|
20230622,104900,174218480,19650,19650,19650,19650,0
|
|
20230622,104800,174218480,19650,19660,19660,19650,145
|
|
20230622,104700,171369130,19660,19660,19660,19660,0
|
|
20230622,104600,171369130,19660,19660,19660,19660,73
|
|
20230622,104500,169933950,19660,19660,19660,19660,27
|
|
20230622,104400,169403130,19710,19710,19710,19710,0
|
|
20230622,104300,169403130,19710,19710,19710,19710,0
|
|
20230622,104200,169403130,19710,19710,19710,19710,0
|
|
20230622,104100,169403130,19710,19710,19710,19710,0
|
|
20230622,104000,169403130,19710,19710,19710,19710,1
|
|
20230622,103900,169383420,19660,19660,19660,19660,0
|
|
20230622,103800,169383420,19660,19660,19660,19660,0
|
|
20230622,103700,169383420,19660,19650,19660,19650,105
|
|
20230622,103600,167320070,19650,19710,19710,19650,340
|
|
20230622,103500,160631740,19710,19710,19710,19710,0
|
|
20230622,103400,160631740,19710,19710,19710,19710,13
|
|
20230622,103300,160375510,19710,19710,19710,19710,6
|
|
20230622,103200,160257250,19690,19690,19690,19690,0
|
|
20230622,103100,160257250,19690,19690,19690,19690,4
|
|
20230622,103000,160178490,19690,19690,19690,19690,0
|
|
20230622,102900,160178490,19690,19690,19690,19690,0
|
|
20230622,102800,160178490,19690,19690,19690,19690,46
|
|
20230622,102700,159272750,19710,19710,19710,19710,0
|
|
20230622,102600,159272750,19710,19710,19710,19710,0
|
|
20230622,102500,159272750,19710,19710,19710,19710,0
|
|
20230622,102400,159272750,19710,19710,19710,19710,10
|
|
20230622,102300,159075650,19710,19700,19710,19700,19
|
|
20230622,102200,158701340,19690,19690,19690,19690,0
|
|
20230622,102100,158701340,19690,19690,19690,19690,70
|
|
20230622,102000,157323040,19690,19690,19690,19690,10
|
|
20230622,101900,157126140,19690,19690,19690,19690,10
|
|
20230622,101800,156929240,19700,19700,19700,19700,2
|
|
20230622,101700,156889840,19690,19690,19690,19690,59
|
|
20230622,101600,155728130,19690,19680,19690,19680,45
|
|
20230622,101500,154842520,19680,19680,19680,19680,160
|
|
20230622,101400,151693720,19680,19670,19680,19670,31
|
|
20230622,101300,151083940,19670,19670,19670,19670,21
|
|
20230622,101200,150670870,19660,19650,19660,19650,2
|
|
20230622,101100,150631560,19650,19650,19650,19650,1
|
|
20230622,101000,150611910,19590,19590,19590,19590,0
|
|
20230622,100900,150611910,19590,19590,19590,19590,0
|
|
20230622,100800,150611910,19590,19590,19590,19590,0
|
|
20230622,100700,150611910,19590,19590,19590,19590,0
|
|
20230622,100600,150611910,19590,19590,19590,19590,0
|
|
20230622,100500,150611910,19590,19600,19600,19590,101
|
|
20230622,100400,148632320,19600,19600,19600,19600,0
|
|
20230622,100300,148632320,19600,19630,19650,19600,17
|
|
20230622,100200,148298590,19650,19650,19650,19650,0
|
|
20230622,100100,148298590,19650,19650,19650,19650,0
|
|
20230622,100000,148298590,19650,19650,19650,19650,1
|
|
20230622,095900,148278940,19580,19580,19580,19580,0
|
|
20230622,095800,148278940,19580,19580,19580,19580,0
|
|
20230622,095700,148278940,19580,19580,19580,19580,32
|
|
20230622,095600,147652380,19590,19590,19590,19590,0
|
|
20230622,095500,147652380,19590,19590,19590,19590,0
|
|
20230622,095400,147652380,19590,19590,19590,19590,0
|
|
20230622,095300,147652380,19590,19590,19590,19590,0
|
|
20230622,095200,147652380,19590,19590,19590,19590,0
|
|
20230622,095100,147652380,19590,19590,19590,19590,0
|
|
20230622,095000,147652380,19590,19590,19590,19590,547
|
|
20230622,094900,136936650,19590,19600,19600,19590,108
|
|
20230622,094800,134819860,19600,19600,19600,19600,30
|
|
20230622,094700,134231860,19700,19700,19700,19700,0
|
|
20230622,094600,134231860,19700,19700,19700,19700,0
|
|
20230622,094500,134231860,19700,19700,19700,19700,0
|
|
20230622,094400,134231860,19700,19700,19700,19700,30
|
|
20230622,094300,133640860,19700,19660,19700,19660,230
|
|
20230622,094200,129111020,19660,19660,19660,19660,0
|
|
20230622,094100,129111020,19660,19660,19660,19660,1
|
|
20230622,094000,129091360,19600,19600,19600,19600,0
|
|
20230622,093900,129091360,19600,19600,19600,19600,100
|
|
20230622,093800,127131360,19600,19650,19650,19600,3
|
|
20230622,093700,127072460,19660,19700,19700,19650,375
|
|
20230622,093600,119701160,19700,19700,19700,19700,0
|
|
20230622,093500,119701160,19700,19700,19700,19700,0
|
|
20230622,093400,119701160,19700,19700,19700,19700,0
|
|
20230622,093300,119701160,19700,19700,19700,19700,20
|
|
20230622,093200,119307160,19700,19700,19700,19700,0
|
|
20230622,093100,119307160,19700,19700,19700,19700,4
|
|
20230622,093000,119228360,19700,19700,19700,19700,1
|
|
20230622,092900,119208660,19700,19700,19700,19700,0
|
|
20230622,092800,119208660,19700,19700,19700,19700,0
|
|
20230622,092700,119208660,19700,19700,19700,19700,0
|
|
20230622,092600,119208660,19700,19700,19700,19700,10
|
|
20230622,092500,119011660,19700,19700,19700,19700,100
|
|
20230622,092400,117041660,19700,19700,19700,19700,0
|
|
20230622,092300,117041660,19700,19700,19700,19700,0
|
|
20230622,092200,117041660,19700,19700,19700,19700,0
|
|
20230622,092100,117041660,19700,19700,19700,19700,100
|
|
20230622,092000,115071660,19720,19690,19720,19690,154
|
|
20230622,091900,112036900,19570,19570,19570,19570,0
|
|
20230622,091800,112036900,19570,19570,19570,19570,18
|
|
20230622,091700,111684640,19550,19560,19560,19550,60
|
|
20230622,091600,110511240,19720,19720,19720,19720,0
|
|
20230622,091500,110511240,19720,19530,19720,19530,31
|
|
20230622,091400,109904040,19520,19520,19520,19520,0
|
|
20230622,091300,109904040,19520,19520,19520,19520,0
|
|
20230622,091200,109904040,19520,19520,19520,19520,1
|
|
20230622,091100,109884520,19470,19510,19510,19460,1639
|
|
20230622,091000,77973650,19500,19570,19570,19500,3607
|
|
20230622,090900,7620340,19550,19550,19550,19550,0
|
|
20230622,090800,7620340,19550,19550,19550,19550,0
|
|
20230622,090700,7620340,19550,19550,19550,19550,0
|
|
20230622,090600,7620340,19550,19560,19560,19550,205
|
|
20230622,090500,3612380,19550,19550,19550,19550,1
|
|
20230622,090400,3592830,19750,19710,19750,19560,8
|
|
20230622,090300,3435640,19570,19570,19700,19570,54
|
|
20230622,090200,2372100,19700,19710,19710,19570,4
|
|
20230622,090100,2293430,19550,19550,19550,19550,0
|
|
20230622,090000,2293430,19550,19530,19650,19530,117
|