624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,192100,561278740,11880,11880,11880,11880,2520
|
|
20230622,192000,561278740,11880,11880,11880,11880,0
|
|
20230622,191900,561278740,11880,11880,11880,11880,0
|
|
20230622,191800,561278740,11880,11880,11880,11880,0
|
|
20230622,191700,561278740,11880,11880,11880,11880,0
|
|
20230622,191600,561278740,11880,11880,11880,11880,0
|
|
20230622,191500,561278740,11880,11880,11880,11880,0
|
|
20230622,191400,561278740,11880,11880,11880,11880,0
|
|
20230622,191300,561278740,11880,11880,11880,11880,0
|
|
20230622,191200,561278740,11880,11880,11880,11880,0
|
|
20230622,191100,561278740,11880,11880,11880,11880,0
|
|
20230622,191000,561278740,11880,11880,11880,11880,0
|
|
20230622,190900,561278740,11880,11880,11880,11880,0
|
|
20230622,190800,561278740,11880,11880,11880,11880,0
|
|
20230622,190700,561278740,11880,11880,11880,11880,0
|
|
20230622,190600,561278740,11880,11880,11880,11880,0
|
|
20230622,190500,561278740,11880,11880,11880,11880,0
|
|
20230622,190400,561278740,11880,11880,11880,11880,0
|
|
20230622,190300,561278740,11880,11880,11880,11880,0
|
|
20230622,190200,561278740,11880,11880,11880,11880,0
|
|
20230622,190100,561278740,11880,11880,11880,11880,0
|
|
20230622,190000,561278740,11880,11880,11880,11880,0
|
|
20230622,185900,561278740,11880,11880,11880,11880,0
|
|
20230622,185800,561278740,11880,11880,11880,11880,0
|
|
20230622,185700,561278740,11880,11880,11880,11880,0
|
|
20230622,185600,561278740,11880,11880,11880,11880,0
|
|
20230622,185500,561278740,11880,11880,11880,11880,0
|
|
20230622,185400,561278740,11880,11880,11880,11880,0
|
|
20230622,185300,561278740,11880,11880,11880,11880,0
|
|
20230622,185200,561278740,11880,11880,11880,11880,0
|
|
20230622,185100,561278740,11880,11880,11880,11880,2520
|
|
20230622,185000,561278740,11880,11880,11880,11880,0
|
|
20230622,184900,561278740,11880,11880,11880,11880,0
|
|
20230622,184800,561278740,11880,11880,11880,11880,0
|
|
20230622,184700,561278740,11880,11880,11880,11880,0
|
|
20230622,184600,561278740,11880,11880,11880,11880,0
|
|
20230622,184500,561278740,11880,11880,11880,11880,0
|
|
20230622,184400,561278740,11880,11880,11880,11880,0
|
|
20230622,184300,561278740,11880,11880,11880,11880,0
|
|
20230622,184200,561278740,11880,11880,11880,11880,0
|
|
20230622,184100,561278740,11880,11880,11880,11880,0
|
|
20230622,184000,561278740,11880,11880,11880,11880,0
|
|
20230622,183900,561278740,11880,11880,11880,11880,0
|
|
20230622,183800,561278740,11880,11880,11880,11880,0
|
|
20230622,183700,561278740,11880,11880,11880,11880,0
|
|
20230622,183600,561278740,11880,11880,11880,11880,0
|
|
20230622,183500,561278740,11880,11880,11880,11880,0
|
|
20230622,183400,561278740,11880,11880,11880,11880,0
|
|
20230622,183300,561278740,11880,11880,11880,11880,0
|
|
20230622,183200,561278740,11880,11880,11880,11880,0
|
|
20230622,183100,561278740,11880,11880,11880,11880,0
|
|
20230622,183000,561278740,11880,11880,11880,11880,0
|
|
20230622,182900,561278740,11880,11880,11880,11880,0
|
|
20230622,182800,561278740,11880,11880,11880,11880,0
|
|
20230622,182700,561278740,11880,11880,11880,11880,0
|
|
20230622,182600,561278740,11880,11880,11880,11880,0
|
|
20230622,182500,561278740,11880,11880,11880,11880,0
|
|
20230622,182400,561278740,11880,11880,11880,11880,0
|
|
20230622,182300,561278740,11880,11880,11880,11880,0
|
|
20230622,182200,561278740,11880,11880,11880,11880,0
|
|
20230622,182100,561278740,11880,11880,11880,11880,2520
|
|
20230622,182000,561278740,11880,11880,11880,11880,0
|
|
20230622,181900,561278740,11880,11880,11880,11880,0
|
|
20230622,181800,561278740,11880,11880,11880,11880,0
|
|
20230622,181700,561278740,11880,11880,11880,11880,0
|
|
20230622,181600,561278740,11880,11880,11880,11880,0
|
|
20230622,181500,561278740,11880,11880,11880,11880,0
|
|
20230622,181400,561278740,11880,11880,11880,11880,0
|
|
20230622,181300,561278740,11880,11880,11880,11880,0
|
|
20230622,181200,561278740,11880,11880,11880,11880,0
|
|
20230622,181100,561278740,11880,11880,11880,11880,0
|
|
20230622,181000,561278740,11880,11880,11880,11880,0
|
|
20230622,180900,561278740,11880,11880,11880,11880,0
|
|
20230622,180800,561278740,11880,11880,11880,11880,0
|
|
20230622,180700,561278740,11880,11880,11880,11880,0
|
|
20230622,180600,561278740,11880,11880,11880,11880,0
|
|
20230622,180500,561278740,11880,11880,11880,11880,0
|
|
20230622,180400,561278740,11880,11880,11880,11880,0
|
|
20230622,180300,561278740,11880,11880,11880,11880,0
|
|
20230622,180200,561278740,11880,11880,11880,11880,0
|
|
20230622,180100,561278740,11880,11880,11880,11880,0
|
|
20230622,180000,561278740,11880,11880,11880,11880,0
|
|
20230622,175900,561278740,11880,11880,11880,11880,0
|
|
20230622,175800,561278740,11880,11880,11880,11880,0
|
|
20230622,175700,561278740,11880,11880,11880,11880,0
|
|
20230622,175600,561278740,11880,11880,11880,11880,0
|
|
20230622,175500,561278740,11880,11880,11880,11880,0
|
|
20230622,175400,561278740,11880,11880,11880,11880,0
|
|
20230622,175300,561278740,11880,11880,11880,11880,0
|
|
20230622,175200,561278740,11880,11880,11880,11880,0
|
|
20230622,175100,561278740,11880,11880,11880,11880,2520
|
|
20230622,175000,561278740,11880,11880,11880,11880,0
|
|
20230622,174900,561278740,11880,11880,11880,11880,0
|
|
20230622,174800,561278740,11880,11880,11880,11880,0
|
|
20230622,174700,561278740,11880,11880,11880,11880,0
|
|
20230622,174600,561278740,11880,11880,11880,11880,0
|
|
20230622,174500,561278740,11880,11880,11880,11880,0
|
|
20230622,174400,561278740,11880,11880,11880,11880,0
|
|
20230622,174300,561278740,11880,11880,11880,11880,0
|
|
20230622,174200,561278740,11880,11880,11880,11880,0
|
|
20230622,174100,561278740,11880,11880,11880,11880,0
|
|
20230622,174000,561278740,11880,11880,11880,11880,0
|
|
20230622,173900,561278740,11880,11880,11880,11880,0
|
|
20230622,173800,561278740,11880,11880,11880,11880,0
|
|
20230622,173700,561278740,11880,11880,11880,11880,0
|
|
20230622,173600,561278740,11880,11880,11880,11880,0
|
|
20230622,173500,561278740,11880,11880,11880,11880,0
|
|
20230622,173400,561278740,11880,11880,11880,11880,0
|
|
20230622,173300,561278740,11880,11880,11880,11880,0
|
|
20230622,173200,561278740,11880,11880,11880,11880,0
|
|
20230622,173100,561278740,11880,11880,11880,11880,0
|
|
20230622,173000,561278740,11880,11880,11880,11880,0
|
|
20230622,172900,561278740,11880,11880,11880,11880,0
|
|
20230622,172800,561278740,11880,11880,11880,11880,0
|
|
20230622,172700,561278740,11880,11880,11880,11880,0
|
|
20230622,172600,561278740,11880,11880,11880,11880,0
|
|
20230622,172500,561278740,11880,11880,11880,11880,0
|
|
20230622,172400,561278740,11880,11880,11880,11880,0
|
|
20230622,172300,561278740,11880,11880,11880,11880,0
|
|
20230622,172200,561278740,11880,11880,11880,11880,0
|
|
20230622,172100,561278740,11880,11880,11880,11880,2520
|
|
20230622,172000,561278740,11880,11880,11880,11880,0
|
|
20230622,171900,561278740,11880,11880,11880,11880,0
|
|
20230622,171800,561278740,11880,11880,11880,11880,0
|
|
20230622,171700,561278740,11880,11880,11880,11880,0
|
|
20230622,171600,561278740,11880,11880,11880,11880,0
|
|
20230622,171500,561278740,11880,11880,11880,11880,0
|
|
20230622,171400,561278740,11880,11880,11880,11880,0
|
|
20230622,171300,561278740,11880,11880,11880,11880,0
|
|
20230622,171200,561278740,11880,11880,11880,11880,0
|
|
20230622,171100,561278740,11880,11880,11880,11880,0
|
|
20230622,171000,561278740,11880,11880,11880,11880,0
|
|
20230622,170900,561278740,11880,11880,11880,11880,0
|
|
20230622,170800,561278740,11880,11880,11880,11880,0
|
|
20230622,170700,561278740,11880,11880,11880,11880,0
|
|
20230622,170600,561278740,11880,11880,11880,11880,0
|
|
20230622,170500,561278740,11880,11880,11880,11880,0
|
|
20230622,170400,561278740,11880,11880,11880,11880,0
|
|
20230622,170300,561278740,11880,11880,11880,11880,0
|
|
20230622,170200,561278740,11880,11880,11880,11880,0
|
|
20230622,170100,561278740,11880,11880,11880,11880,0
|
|
20230622,170000,561278740,11880,11880,11880,11880,0
|
|
20230622,165900,561278740,11880,11880,11880,11880,0
|
|
20230622,165800,561278740,11880,11880,11880,11880,0
|
|
20230622,165700,561278740,11880,11880,11880,11880,0
|
|
20230622,165600,561278740,11880,11880,11880,11880,0
|
|
20230622,165500,561278740,11880,11880,11880,11880,0
|
|
20230622,165400,561278740,11880,11880,11880,11880,0
|
|
20230622,165300,561278740,11880,11880,11880,11880,0
|
|
20230622,165200,561278740,11880,11880,11880,11880,0
|
|
20230622,165100,561278740,11880,11880,11880,11880,2520
|
|
20230622,165000,561278740,11880,11880,11880,11880,0
|
|
20230622,164900,561278740,11880,11880,11880,11880,0
|
|
20230622,164800,561278740,11880,11880,11880,11880,0
|
|
20230622,164700,561278740,11880,11880,11880,11880,0
|
|
20230622,164600,561278740,11880,11880,11880,11880,0
|
|
20230622,164500,561278740,11880,11880,11880,11880,0
|
|
20230622,164400,561278740,11880,11880,11880,11880,0
|
|
20230622,164300,561278740,11880,11880,11880,11880,0
|
|
20230622,164200,561278740,11880,11880,11880,11880,0
|
|
20230622,164100,561278740,11880,11880,11880,11880,0
|
|
20230622,164000,561278740,11880,11880,11880,11880,0
|
|
20230622,163900,561278740,11880,11880,11880,11880,0
|
|
20230622,163800,561278740,11880,11880,11880,11880,0
|
|
20230622,163700,561278740,11880,11880,11880,11880,0
|
|
20230622,163600,561278740,11880,11880,11880,11880,0
|
|
20230622,163500,561278740,11880,11880,11880,11880,0
|
|
20230622,163400,561278740,11880,11880,11880,11880,0
|
|
20230622,163300,561278740,11880,11880,11880,11880,0
|
|
20230622,163200,561278740,11880,11880,11880,11880,0
|
|
20230622,163100,561278740,11880,11880,11880,11880,0
|
|
20230622,163000,561278740,11880,11880,11880,11880,0
|
|
20230622,162900,561278740,11880,11880,11880,11880,0
|
|
20230622,162800,561278740,11880,11880,11880,11880,0
|
|
20230622,162700,561278740,11880,11880,11880,11880,0
|
|
20230622,162600,561278740,11880,11880,11880,11880,0
|
|
20230622,162500,561278740,11880,11880,11880,11880,0
|
|
20230622,162400,561278740,11880,11880,11880,11880,0
|
|
20230622,162300,561278740,11880,11880,11880,11880,0
|
|
20230622,162200,561278740,11880,11880,11880,11880,0
|
|
20230622,162100,561278740,11880,11880,11880,11880,2520
|
|
20230622,162000,561278740,11880,11880,11880,11880,0
|
|
20230622,161900,561278740,11880,11880,11880,11880,0
|
|
20230622,161800,561278740,11880,11880,11880,11880,0
|
|
20230622,161700,561278740,11880,11880,11880,11880,0
|
|
20230622,161600,561278740,11880,11880,11880,11880,0
|
|
20230622,161500,561278740,11880,11880,11880,11880,0
|
|
20230622,161400,561278740,11880,11880,11880,11880,0
|
|
20230622,161300,561278740,11880,11880,11880,11880,0
|
|
20230622,161200,561278740,11880,11880,11880,11880,0
|
|
20230622,161100,561278740,11880,11880,11880,11880,0
|
|
20230622,161000,561278740,11880,11880,11880,11880,0
|
|
20230622,160900,561278740,11880,11880,11880,11880,0
|
|
20230622,160800,561278740,11880,11880,11880,11880,0
|
|
20230622,160700,561278740,11880,11880,11880,11880,0
|
|
20230622,160600,561278740,11880,11880,11880,11880,0
|
|
20230622,160500,561278740,11880,11880,11880,11880,0
|
|
20230622,160400,561278740,11880,11880,11880,11880,0
|
|
20230622,160300,561278740,11880,11880,11880,11880,0
|
|
20230622,160200,561278740,11880,11880,11880,11880,0
|
|
20230622,160100,561278740,11880,11880,11880,11880,0
|
|
20230622,160000,561278740,11880,11880,11880,11880,0
|
|
20230622,155900,561278740,11880,11880,11880,11880,0
|
|
20230622,155800,561278740,11880,11880,11880,11880,0
|
|
20230622,155700,561278740,11880,11880,11880,11880,0
|
|
20230622,155600,561278740,11880,11880,11880,11880,0
|
|
20230622,155500,561278740,11880,11880,11880,11880,0
|
|
20230622,155400,561278740,11880,11880,11880,11880,0
|
|
20230622,155300,561278740,11880,11880,11880,11880,0
|
|
20230622,155200,561278740,11880,11880,11880,11880,0
|
|
20230622,155100,561278740,11880,11880,11880,11880,2520
|
|
20230622,155000,561278740,11880,11880,11880,11880,0
|
|
20230622,154900,561278740,11880,11880,11880,11880,0
|
|
20230622,154800,561278740,11880,11880,11880,11880,0
|
|
20230622,154700,561278740,11880,11880,11880,11880,0
|
|
20230622,154600,561278740,11880,11880,11880,11880,0
|
|
20230622,154500,561278740,11880,11880,11880,11880,0
|
|
20230622,154400,561278740,11880,11880,11880,11880,0
|
|
20230622,154300,561278740,11880,11880,11880,11880,0
|
|
20230622,154200,561278740,11880,11880,11880,11880,0
|
|
20230622,154100,561278740,11880,11880,11880,11880,0
|
|
20230622,154000,561278740,11880,11880,11880,11880,0
|
|
20230622,153900,561278740,11880,11880,11880,11880,0
|
|
20230622,153800,561278740,11880,11880,11880,11880,0
|
|
20230622,153700,561278740,11880,11880,11880,11880,0
|
|
20230622,153600,561278740,11880,11880,11880,11880,0
|
|
20230622,153500,561278740,11880,11880,11880,11880,0
|
|
20230622,153400,561278740,11880,11880,11880,11880,0
|
|
20230622,153300,561278740,11880,11880,11880,11880,0
|
|
20230622,153200,561278740,11880,11880,11880,11880,0
|
|
20230622,153100,561278740,11880,11880,11880,11880,0
|
|
20230622,153000,561278740,11880,11880,11880,11880,2520
|
|
20230622,152900,531341140,11800,11800,11800,11800,0
|
|
20230622,152800,531341140,11800,11800,11800,11800,0
|
|
20230622,152700,531341140,11800,11800,11800,11800,0
|
|
20230622,152600,531341140,11800,11800,11800,11800,0
|
|
20230622,152500,531341140,11800,11800,11800,11800,0
|
|
20230622,152400,531341140,11800,11800,11800,11800,0
|
|
20230622,152300,531341140,11800,11800,11800,11800,0
|
|
20230622,152200,531341140,11800,11800,11800,11800,0
|
|
20230622,152100,531341140,11800,11800,11800,11800,0
|
|
20230622,152000,531341140,11800,11800,11800,11800,0
|
|
20230622,151900,531341140,11800,11800,11800,11800,0
|
|
20230622,151800,531341140,11800,11800,11800,11800,119
|
|
20230622,151700,529936940,11800,11800,11800,11800,53
|
|
20230622,151600,529311540,11800,11840,11840,11800,330
|
|
20230622,151500,525414240,11900,11900,11900,11900,0
|
|
20230622,151400,525414240,11900,11900,11900,11900,0
|
|
20230622,151300,525414240,11900,11840,11900,11840,4
|
|
20230622,151200,525366820,11840,11840,11840,11840,1
|
|
20230622,151100,525354980,11910,11910,11910,11910,0
|
|
20230622,151000,525354980,11910,11910,11910,11910,0
|
|
20230622,150900,525354980,11910,11910,11910,11910,1
|
|
20230622,150800,525343070,11910,11910,11910,11910,1
|
|
20230622,150700,525331160,11900,11900,11900,11900,16
|
|
20230622,150600,525140760,11900,11900,11900,11900,0
|
|
20230622,150500,525140760,11900,11850,11900,11850,496
|
|
20230622,150400,519263110,11830,11830,11850,11830,34
|
|
20230622,150300,518860870,11840,11860,11860,11840,101
|
|
20230622,150200,517664280,11880,11880,11880,11880,0
|
|
20230622,150100,517664280,11880,11880,11880,11880,101
|
|
20230622,150000,516464400,11880,11880,11880,11880,0
|
|
20230622,145900,516464400,11880,11880,11880,11880,0
|
|
20230622,145800,516464400,11880,11880,11880,11880,0
|
|
20230622,145700,516464400,11880,11880,11880,11880,0
|
|
20230622,145600,516464400,11880,11880,11880,11880,40
|
|
20230622,145500,515989200,11950,11950,11950,11950,0
|
|
20230622,145400,515989200,11950,11950,11950,11950,0
|
|
20230622,145300,515989200,11950,11950,11950,11950,0
|
|
20230622,145200,515989200,11950,11950,11950,11950,0
|
|
20230622,145100,515989200,11950,11950,11950,11950,0
|
|
20230622,145000,515989200,11950,11950,11950,11950,0
|
|
20230622,144900,515989200,11950,11950,11950,11950,0
|
|
20230622,144800,515989200,11950,11880,11950,11880,2
|
|
20230622,144700,515965370,11950,11950,11950,11950,1
|
|
20230622,144600,515953420,11880,11950,11950,11880,506
|
|
20230622,144500,509941440,11960,11960,11960,11960,0
|
|
20230622,144400,509941440,11960,11960,11960,11960,0
|
|
20230622,144300,509941440,11960,11960,11960,11960,0
|
|
20230622,144200,509941440,11960,11960,11960,11960,0
|
|
20230622,144100,509941440,11960,11960,11960,11960,0
|
|
20230622,144000,509941440,11960,11960,11960,11960,1
|
|
20230622,143900,509929480,11950,11950,11950,11950,1
|
|
20230622,143800,509917530,11940,11950,11950,11900,54
|
|
20230622,143700,509274540,11950,11920,11950,11920,22
|
|
20230622,143600,509012240,11980,11980,11980,11980,3
|
|
20230622,143500,508976300,11920,11960,11960,11920,487
|
|
20230622,143400,503168320,12000,12000,12000,12000,0
|
|
20230622,143300,503168320,12000,12000,12000,12000,1
|
|
20230622,143200,503156320,11960,11960,11960,11960,5
|
|
20230622,143100,503096520,11960,11960,11960,11960,0
|
|
20230622,143000,503096520,11960,11960,11960,11960,0
|
|
20230622,142900,503096520,11960,11960,11960,11960,0
|
|
20230622,142800,503096520,11960,11960,11960,11960,0
|
|
20230622,142700,503096520,11960,11940,11960,11940,3
|
|
20230622,142600,503060680,11930,11960,11960,11930,67
|
|
20230622,142500,502260620,11960,11960,11960,11950,89
|
|
20230622,142400,501196260,11960,11940,11960,11940,158
|
|
20230622,142300,499308240,11950,11960,11960,11950,82
|
|
20230622,142200,498327720,12010,12020,12020,11970,159
|
|
20230622,142100,496422020,12030,12030,12030,12030,0
|
|
20230622,142000,496422020,12030,12030,12030,12030,0
|
|
20230622,141900,496422020,12030,12030,12030,12030,0
|
|
20230622,141800,496422020,12030,12030,12030,12030,3
|
|
20230622,141700,496385930,12030,12030,12030,12030,0
|
|
20230622,141600,496385930,12030,12030,12030,12030,42
|
|
20230622,141500,495880670,12030,12030,12030,12030,0
|
|
20230622,141400,495880670,12030,12030,12030,12030,0
|
|
20230622,141300,495880670,12030,12030,12030,12030,10
|
|
20230622,141200,495760370,12030,12030,12030,12030,0
|
|
20230622,141100,495760370,12030,12030,12030,12030,0
|
|
20230622,141000,495760370,12030,12030,12030,12030,0
|
|
20230622,140900,495760370,12030,12030,12030,12030,0
|
|
20230622,140800,495760370,12030,12030,12030,12030,0
|
|
20230622,140700,495760370,12030,12030,12030,12030,0
|
|
20230622,140600,495760370,12030,12030,12030,12030,0
|
|
20230622,140500,495760370,12030,12010,12030,12010,4
|
|
20230622,140400,495712290,12020,12030,12030,12020,2
|
|
20230622,140300,495688240,11990,11990,11990,11990,40
|
|
20230622,140200,495208640,12030,12030,12030,12030,0
|
|
20230622,140100,495208640,12030,12030,12030,12030,0
|
|
20230622,140000,495208640,12030,12030,12030,12030,0
|
|
20230622,135900,495208640,12030,12030,12030,12030,0
|
|
20230622,135800,495208640,12030,12000,12030,12000,41
|
|
20230622,135700,494716610,12030,12030,12030,12030,0
|
|
20230622,135600,494716610,12030,12020,12030,12010,55
|
|
20230622,135500,494055750,12010,12020,12020,12010,128
|
|
20230622,135400,492517750,12020,12030,12030,12020,28
|
|
20230622,135300,492180990,12070,11840,12070,11830,1054
|
|
20230622,135200,479557290,11840,11830,11840,11830,2
|
|
20230622,135100,479533620,11840,11840,11840,11840,10
|
|
20230622,135000,479415220,11840,11830,11840,11820,26
|
|
20230622,134900,479107850,11830,11820,11830,11820,31
|
|
20230622,134800,478741150,11800,11800,11800,11800,0
|
|
20230622,134700,478741150,11800,11800,11800,11800,103
|
|
20230622,134600,477525750,11800,11800,11800,11800,500
|
|
20230622,134500,471625750,11800,11800,11800,11800,1
|
|
20230622,134400,471613950,11800,11800,11800,11800,499
|
|
20230622,134300,465725750,11770,11760,11770,11760,35
|
|
20230622,134200,465313960,11770,11770,11770,11770,0
|
|
20230622,134100,465313960,11770,11770,11770,11770,16
|
|
20230622,134000,465125640,11770,11770,11770,11770,0
|
|
20230622,133900,465125640,11770,11770,11770,11770,0
|
|
20230622,133800,465125640,11770,11760,11800,11760,106
|
|
20230622,133700,463878140,11760,11760,11760,11760,10
|
|
20230622,133600,463760540,11730,11780,11780,11720,695
|
|
20230622,133500,455596580,11780,11860,11860,11780,1758
|
|
20230622,133400,434886860,11780,11790,11790,11780,300
|
|
20230622,133300,431351650,11780,11810,11810,11780,1686
|
|
20230622,133200,411464930,11810,11810,11810,11810,0
|
|
20230622,133100,411464930,11810,11810,11810,11810,0
|
|
20230622,133000,411464930,11810,11810,11810,11810,160
|
|
20230622,132900,409575330,11810,11810,11810,11810,2
|
|
20230622,132800,409551710,11800,11800,11800,11800,0
|
|
20230622,132700,409551710,11800,11800,11800,11800,0
|
|
20230622,132600,409551710,11800,11800,11800,11800,0
|
|
20230622,132500,409551710,11800,11830,11830,11800,1153
|
|
20230622,132400,395931730,11830,11840,11840,11830,2
|
|
20230622,132300,395908060,11870,11870,11870,11870,3
|
|
20230622,132200,395872450,11880,11890,11890,11880,195
|
|
20230622,132100,393554660,11890,11890,11890,11890,0
|
|
20230622,132000,393554660,11890,11900,11900,11890,7
|
|
20230622,131900,393471410,11920,11920,11920,11920,50
|
|
20230622,131800,392875410,11920,11920,11920,11920,0
|
|
20230622,131700,392875410,11920,11920,11920,11920,0
|
|
20230622,131600,392875410,11920,11920,11920,11920,0
|
|
20230622,131500,392875410,11920,11920,11920,11920,0
|
|
20230622,131400,392875410,11920,11920,11920,11920,412
|
|
20230622,131300,387964370,11930,11930,11930,11930,1
|
|
20230622,131200,387952440,11940,11940,11940,11940,0
|
|
20230622,131100,387952440,11940,11940,11940,11940,0
|
|
20230622,131000,387952440,11940,11940,11940,11940,0
|
|
20230622,130900,387952440,11940,11940,11940,11940,0
|
|
20230622,130800,387952440,11940,11940,11940,11940,0
|
|
20230622,130700,387952440,11940,11940,11940,11940,0
|
|
20230622,130600,387952440,11940,11940,11940,11940,1
|
|
20230622,130500,387940500,11950,11950,11950,11950,0
|
|
20230622,130400,387940500,11950,11950,11950,11950,0
|
|
20230622,130300,387940500,11950,11920,11950,11920,18
|
|
20230622,130200,387725910,11930,11930,11930,11930,0
|
|
20230622,130100,387725910,11930,11930,11930,11930,0
|
|
20230622,130000,387725910,11930,11930,11930,11930,35
|
|
20230622,125900,387308360,11900,11900,11900,11900,100
|
|
20230622,125800,386118360,11900,11900,11900,11900,0
|
|
20230622,125700,386118360,11900,11900,11900,11900,0
|
|
20230622,125600,386118360,11900,11900,11900,11900,0
|
|
20230622,125500,386118360,11900,11900,11900,11900,0
|
|
20230622,125400,386118360,11900,11900,11900,11900,0
|
|
20230622,125300,386118360,11900,11900,11900,11900,0
|
|
20230622,125200,386118360,11900,11900,11900,11900,1
|
|
20230622,125100,386106460,11900,11890,11900,11890,3
|
|
20230622,125000,386070780,11890,11890,11890,11820,451
|
|
20230622,124900,380738840,11810,11830,11830,11810,704
|
|
20230622,124800,372422500,11910,11910,11910,11910,0
|
|
20230622,124700,372422500,11910,11910,11910,11910,1
|
|
20230622,124600,372410590,11810,11920,11920,11810,2684
|
|
20230622,124500,340556560,11900,11960,11960,11900,101
|
|
20230622,124400,339353760,11920,11920,11920,11920,0
|
|
20230622,124300,339353760,11920,11920,11920,11920,0
|
|
20230622,124200,339353760,11920,11920,11920,11920,0
|
|
20230622,124100,339353760,11920,11920,11920,11920,0
|
|
20230622,124000,339353760,11920,11920,11920,11920,0
|
|
20230622,123900,339353760,11920,11920,11920,11920,0
|
|
20230622,123800,339353760,11920,11920,11920,11920,0
|
|
20230622,123700,339353760,11920,11920,11920,11920,5
|
|
20230622,123600,339294160,11910,11910,11910,11910,10
|
|
20230622,123500,339175060,11900,11900,11900,11900,208
|
|
20230622,123400,336699860,11920,11920,11920,11920,3
|
|
20230622,123300,336664100,11920,11920,11920,11920,265
|
|
20230622,123200,333505300,11920,11920,11920,11920,31
|
|
20230622,123100,333135780,11910,11920,11920,11910,189
|
|
20230622,123000,330883740,11960,11960,11960,11960,0
|
|
20230622,122900,330883740,11960,11960,11960,11960,0
|
|
20230622,122800,330883740,11960,11960,11960,11960,0
|
|
20230622,122700,330883740,11960,11960,11960,11960,0
|
|
20230622,122600,330883740,11960,11960,11960,11960,0
|
|
20230622,122500,330883740,11960,11960,11960,11960,7
|
|
20230622,122400,330800020,11960,11910,11960,11910,395
|
|
20230622,122300,326080570,11910,11910,11910,11910,0
|
|
20230622,122200,326080570,11910,11910,11910,11910,121
|
|
20230622,122100,324639460,11910,11910,11910,11910,0
|
|
20230622,122000,324639460,11910,11910,11910,11910,0
|
|
20230622,121900,324639460,11910,11910,11910,11910,0
|
|
20230622,121800,324639460,11910,11910,11910,11910,0
|
|
20230622,121700,324639460,11910,11920,11920,11910,40
|
|
20230622,121600,324162760,11910,11910,11910,11910,0
|
|
20230622,121500,324162760,11910,11920,11920,11910,344
|
|
20230622,121400,320064180,11920,11920,11920,11920,0
|
|
20230622,121300,320064180,11920,11920,11920,11920,0
|
|
20230622,121200,320064180,11920,11920,11920,11920,0
|
|
20230622,121100,320064180,11920,11970,11970,11920,500
|
|
20230622,121000,314097740,12000,12000,12000,12000,0
|
|
20230622,120900,314097740,12000,12000,12000,12000,0
|
|
20230622,120800,314097740,12000,12000,12000,12000,0
|
|
20230622,120700,314097740,12000,12000,12000,12000,0
|
|
20230622,120600,314097740,12000,12000,12000,12000,0
|
|
20230622,120500,314097740,12000,12000,12000,12000,0
|
|
20230622,120400,314097740,12000,12000,12000,12000,10
|
|
20230622,120300,313977740,12000,12000,12000,12000,0
|
|
20230622,120200,313977740,12000,12000,12000,12000,1
|
|
20230622,120100,313965740,12000,12000,12000,12000,0
|
|
20230622,120000,313965740,12000,12000,12000,12000,0
|
|
20230622,115900,313965740,12000,12000,12000,12000,0
|
|
20230622,115800,313965740,12000,12000,12000,12000,0
|
|
20230622,115700,313965740,12000,12000,12000,12000,0
|
|
20230622,115600,313965740,12000,12000,12000,12000,0
|
|
20230622,115500,313965740,12000,12000,12000,12000,0
|
|
20230622,115400,313965740,12000,12000,12000,12000,10
|
|
20230622,115300,313845740,12000,12000,12000,12000,0
|
|
20230622,115200,313845740,12000,12000,12000,12000,0
|
|
20230622,115100,313845740,12000,12000,12000,12000,0
|
|
20230622,115000,313845740,12000,12000,12000,12000,0
|
|
20230622,114900,313845740,12000,12000,12000,12000,0
|
|
20230622,114800,313845740,12000,12000,12000,12000,305
|
|
20230622,114700,310185740,12040,12040,12040,12040,0
|
|
20230622,114600,310185740,12040,12030,12040,12030,5
|
|
20230622,114500,310125580,12030,12030,12030,12030,1
|
|
20230622,114400,310113550,12000,12000,12000,12000,0
|
|
20230622,114300,310113550,12000,12000,12000,12000,110
|
|
20230622,114200,308793550,12040,12040,12040,12040,0
|
|
20230622,114100,308793550,12040,12040,12040,12040,90
|
|
20230622,114000,307709950,12040,11950,12040,11950,12
|
|
20230622,113900,307566460,12040,12040,12040,12040,0
|
|
20230622,113800,307566460,12040,12040,12040,12040,0
|
|
20230622,113700,307566460,12040,12040,12040,12040,0
|
|
20230622,113600,307566460,12040,12040,12040,12040,0
|
|
20230622,113500,307566460,12040,12040,12040,12040,0
|
|
20230622,113400,307566460,12040,12040,12040,12040,0
|
|
20230622,113300,307566460,12040,12040,12040,12040,3
|
|
20230622,113200,307530340,12030,12030,12030,12030,243
|
|
20230622,113100,304607050,12030,12030,12030,12030,0
|
|
20230622,113000,304607050,12030,12030,12030,12030,0
|
|
20230622,112900,304607050,12030,12030,12030,12030,1
|
|
20230622,112800,304595020,12020,12020,12020,12020,1
|
|
20230622,112700,304583000,12000,11940,12000,11940,2
|
|
20230622,112600,304559060,12000,12000,12000,12000,0
|
|
20230622,112500,304559060,12000,12000,12000,12000,0
|
|
20230622,112400,304559060,12000,12000,12000,12000,32
|
|
20230622,112300,304175060,12000,12000,12000,12000,30
|
|
20230622,112200,303815060,12000,12000,12000,12000,30
|
|
20230622,112100,303455060,12000,12000,12000,12000,10
|
|
20230622,112000,303335060,12000,12000,12000,12000,0
|
|
20230622,111900,303335060,12000,12000,12000,12000,0
|
|
20230622,111800,303335060,12000,12000,12000,12000,1
|
|
20230622,111700,303323060,12000,12000,12000,12000,83
|
|
20230622,111600,302327060,12000,11970,12000,11930,32
|
|
20230622,111500,301945190,11930,11930,11930,11930,0
|
|
20230622,111400,301945190,11930,11930,11930,11930,0
|
|
20230622,111300,301945190,11930,11930,11930,11930,0
|
|
20230622,111200,301945190,11930,11930,11930,11930,0
|
|
20230622,111100,301945190,11930,11930,11930,11930,600
|
|
20230622,111000,294787190,11930,11940,11940,11930,460
|
|
20230622,110900,289294810,11920,11920,11920,11920,5
|
|
20230622,110800,289235210,11920,11920,11920,11920,0
|
|
20230622,110700,289235210,11920,11920,11920,11920,0
|
|
20230622,110600,289235210,11920,11920,11920,11920,1
|
|
20230622,110500,289223290,11940,11940,11940,11940,100
|
|
20230622,110400,288029290,11940,11940,11940,11940,0
|
|
20230622,110300,288029290,11940,11940,11940,11940,100
|
|
20230622,110200,286835290,11940,11950,11950,11940,155
|
|
20230622,110100,284984570,11940,11940,11940,11940,0
|
|
20230622,110000,284984570,11940,11960,11960,11940,75
|
|
20230622,105900,284089020,11940,11940,11940,11940,0
|
|
20230622,105800,284089020,11940,11940,11940,11940,0
|
|
20230622,105700,284089020,11940,11940,11940,11940,0
|
|
20230622,105600,284089020,11940,11940,11940,11940,0
|
|
20230622,105500,284089020,11940,11960,11960,11940,150
|
|
20230622,105400,282296860,12000,12000,12000,12000,0
|
|
20230622,105300,282296860,12000,12000,12000,12000,0
|
|
20230622,105200,282296860,12000,11960,12000,11950,58
|
|
20230622,105100,281603670,12000,12000,12000,12000,45
|
|
20230622,105000,281063670,12000,12010,12010,12000,32
|
|
20230622,104900,280679600,12040,12040,12040,12040,0
|
|
20230622,104800,280679600,12040,12040,12040,12040,1
|
|
20230622,104700,280667560,12030,12030,12030,12030,216
|
|
20230622,104600,278069080,12020,12020,12020,12020,0
|
|
20230622,104500,278069080,12020,12020,12020,12020,15
|
|
20230622,104400,277888780,12030,12030,12030,12030,100
|
|
20230622,104300,276685780,12030,12030,12030,12030,0
|
|
20230622,104200,276685780,12030,12030,12030,12030,1
|
|
20230622,104100,276673750,12000,12000,12000,12000,0
|
|
20230622,104000,276673750,12000,12000,12000,12000,61
|
|
20230622,103900,275941750,12000,12000,12000,12000,0
|
|
20230622,103800,275941750,12000,12030,12030,12000,154
|
|
20230622,103700,274092280,12000,12000,12000,12000,70
|
|
20230622,103600,273252280,11950,11950,11950,11950,0
|
|
20230622,103500,273252280,11950,11950,11950,11950,0
|
|
20230622,103400,273252280,11950,11950,11950,11950,0
|
|
20230622,103300,273252280,11950,11960,11960,11950,100
|
|
20230622,103200,272056410,11980,11980,11980,11980,214
|
|
20230622,103100,269492690,11980,11980,11980,11980,250
|
|
20230622,103000,266497690,12000,12000,12000,12000,0
|
|
20230622,102900,266497690,12000,12000,12000,12000,0
|
|
20230622,102800,266497690,12000,12000,12000,12000,120
|
|
20230622,102700,265057690,12000,12000,12000,12000,1
|
|
20230622,102600,265045690,12030,12030,12030,12030,0
|
|
20230622,102500,265045690,12030,12030,12030,12030,5
|
|
20230622,102400,264985540,12030,12030,12030,12030,0
|
|
20230622,102300,264985540,12030,12000,12030,12000,251
|
|
20230622,102200,261973510,12000,12000,12000,12000,0
|
|
20230622,102100,261973510,12000,12000,12000,12000,300
|
|
20230622,102000,258373510,12030,12030,12030,12030,0
|
|
20230622,101900,258373510,12030,12020,12030,12020,100
|
|
20230622,101800,257170530,12030,12030,12030,12030,5
|
|
20230622,101700,257110380,11980,11980,11980,11980,10
|
|
20230622,101600,256990580,12030,12030,12030,12030,1
|
|
20230622,101500,256978550,11980,11970,11980,11970,209
|
|
20230622,101400,254476320,11960,11960,11960,11960,0
|
|
20230622,101300,254476320,11960,11960,11960,11960,118
|
|
20230622,101200,253065040,11960,11960,11960,11960,10
|
|
20230622,101100,252945440,11960,11950,11960,11950,100
|
|
20230622,101000,251750280,11960,11960,11960,11960,0
|
|
20230622,100900,251750280,11960,11960,11960,11960,2
|
|
20230622,100800,251726360,11960,11950,11960,11950,15
|
|
20230622,100700,251546970,11960,11960,11960,11960,0
|
|
20230622,100600,251546970,11960,11960,11960,11960,0
|
|
20230622,100500,251546970,11960,11960,11960,11960,0
|
|
20230622,100400,251546970,11960,11960,11960,11960,0
|
|
20230622,100300,251546970,11960,11960,11960,11960,1
|
|
20230622,100200,251535010,11900,11900,11900,11900,400
|
|
20230622,100100,246775010,11900,11950,11950,11900,2357
|
|
20230622,100000,218718080,11950,11950,11950,11950,0
|
|
20230622,095900,218718080,11950,11950,11950,11950,3
|
|
20230622,095800,218682230,11950,11950,11950,11950,0
|
|
20230622,095700,218682230,11950,11900,11950,11900,115
|
|
20230622,095600,217310900,11900,11900,11900,11900,24
|
|
20230622,095500,217025300,11900,11900,11900,11900,1
|
|
20230622,095400,217013400,11910,11910,11910,11910,1
|
|
20230622,095300,217001490,11870,11870,11870,11870,0
|
|
20230622,095200,217001490,11870,11880,11880,11870,187
|
|
20230622,095100,214781360,11920,11920,11920,11920,25
|
|
20230622,095000,214483360,11920,11920,11920,11900,461
|
|
20230622,094900,208996980,11950,11920,11950,11920,10
|
|
20230622,094800,208877750,11920,11930,11930,11920,241
|
|
20230622,094700,206004230,11930,11930,11930,11930,40
|
|
20230622,094600,205527030,11950,11920,11950,11900,189
|
|
20230622,094500,203274290,11900,11870,11900,11870,192
|
|
20230622,094400,200991740,11820,11820,11820,11820,0
|
|
20230622,094300,200991740,11820,11820,11820,11820,16
|
|
20230622,094200,200802620,11890,11870,11940,11810,835
|
|
20230622,094100,190904150,11870,11870,11870,11870,20
|
|
20230622,094000,190666750,11870,11990,11990,11870,54
|
|
20230622,093900,190024570,11990,11990,11990,11990,0
|
|
20230622,093800,190024570,11990,11990,11990,11990,90
|
|
20230622,093700,188945470,12030,11860,12030,11800,1330
|
|
20230622,093600,173145530,11890,11930,11930,11860,960
|
|
20230622,093500,161721510,11910,11930,11930,11910,350
|
|
20230622,093400,157551530,11930,11970,11970,11930,3631
|
|
20230622,093300,114204770,11980,11990,11990,11980,245
|
|
20230622,093200,111267320,11980,11980,11980,11980,50
|
|
20230622,093100,110668320,11980,11970,11990,11970,437
|
|
20230622,093000,105434310,11980,11980,11980,11980,16
|
|
20230622,092900,105242630,11990,11990,11990,11990,13
|
|
20230622,092800,105086760,11990,11990,11990,11990,5
|
|
20230622,092700,105026810,11990,12050,12050,11990,210
|
|
20230622,092600,102508610,12050,12040,12050,12040,12
|
|
20230622,092500,102364120,12060,12060,12060,12060,2
|
|
20230622,092400,102340000,12030,12020,12030,12020,364
|
|
20230622,092300,97962880,12020,12010,12020,12010,9
|
|
20230622,092200,97854770,11980,11980,11980,11980,2
|
|
20230622,092100,97830810,11950,11990,12000,11950,469
|
|
20230622,092000,92219890,11990,11990,11990,11970,102
|
|
20230622,091900,90998910,11970,11970,11970,11970,3
|
|
20230622,091800,90963000,11960,11980,11980,11960,140
|
|
20230622,091700,89288420,11960,11960,11970,11960,258
|
|
20230622,091600,86202400,11960,12060,12060,11960,883
|
|
20230622,091500,75623050,12060,12060,12060,12060,85
|
|
20230622,091400,74597950,12060,12060,12060,12060,47
|
|
20230622,091300,74031130,12060,12060,12060,12050,80
|
|
20230622,091200,73066560,12060,12020,12060,12000,98
|
|
20230622,091100,71887280,12000,12000,12000,12000,9
|
|
20230622,091000,71779280,11980,12030,12030,11980,120
|
|
20230622,090900,70341070,12090,12020,12090,12020,548
|
|
20230622,090800,63732460,11980,11980,11980,11980,0
|
|
20230622,090700,63732460,11980,12030,12030,11980,330
|
|
20230622,090600,59779010,12030,12000,12050,11960,224
|
|
20230622,090500,57093500,11980,11930,12170,11920,1992
|
|
20230622,090400,33297500,11400,11400,11400,11400,0
|
|
20230622,090300,33297500,11400,12140,12140,11400,1534
|
|
20230622,090200,14855910,12140,12140,12140,12140,12
|
|
20230622,090100,14710230,12130,12130,12130,12130,344
|
|
20230622,090000,10537510,12130,12200,12200,12130,864
|