692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,202900,348049730,14450,14450,14450,14450,3867
|
|
20230622,202800,348049730,14450,14450,14450,14450,0
|
|
20230622,202700,348049730,14450,14450,14450,14450,0
|
|
20230622,202600,348049730,14450,14450,14450,14450,0
|
|
20230622,202500,348049730,14450,14450,14450,14450,0
|
|
20230622,202400,348049730,14450,14450,14450,14450,0
|
|
20230622,202300,348049730,14450,14450,14450,14450,0
|
|
20230622,202200,348049730,14450,14450,14450,14450,0
|
|
20230622,202100,348049730,14450,14450,14450,14450,0
|
|
20230622,202000,348049730,14450,14450,14450,14450,0
|
|
20230622,201900,348049730,14450,14450,14450,14450,0
|
|
20230622,201800,348049730,14450,14450,14450,14450,0
|
|
20230622,201700,348049730,14450,14450,14450,14450,0
|
|
20230622,201600,348049730,14450,14450,14450,14450,0
|
|
20230622,201500,348049730,14450,14450,14450,14450,0
|
|
20230622,201400,348049730,14450,14450,14450,14450,0
|
|
20230622,201300,348049730,14450,14450,14450,14450,0
|
|
20230622,201200,348049730,14450,14450,14450,14450,0
|
|
20230622,201100,348049730,14450,14450,14450,14450,0
|
|
20230622,201000,348049730,14450,14450,14450,14450,0
|
|
20230622,200900,348049730,14450,14450,14450,14450,0
|
|
20230622,200800,348049730,14450,14450,14450,14450,0
|
|
20230622,200700,348049730,14450,14450,14450,14450,0
|
|
20230622,200600,348049730,14450,14450,14450,14450,0
|
|
20230622,200500,348049730,14450,14450,14450,14450,0
|
|
20230622,200400,348049730,14450,14450,14450,14450,0
|
|
20230622,200300,348049730,14450,14450,14450,14450,0
|
|
20230622,200200,348049730,14450,14450,14450,14450,0
|
|
20230622,200100,348049730,14450,14450,14450,14450,0
|
|
20230622,200000,348049730,14450,14450,14450,14450,0
|
|
20230622,195900,348049730,14450,14450,14450,14450,3867
|
|
20230622,195800,348049730,14450,14450,14450,14450,0
|
|
20230622,195700,348049730,14450,14450,14450,14450,0
|
|
20230622,195600,348049730,14450,14450,14450,14450,0
|
|
20230622,195500,348049730,14450,14450,14450,14450,0
|
|
20230622,195400,348049730,14450,14450,14450,14450,0
|
|
20230622,195300,348049730,14450,14450,14450,14450,0
|
|
20230622,195200,348049730,14450,14450,14450,14450,0
|
|
20230622,195100,348049730,14450,14450,14450,14450,0
|
|
20230622,195000,348049730,14450,14450,14450,14450,0
|
|
20230622,194900,348049730,14450,14450,14450,14450,0
|
|
20230622,194800,348049730,14450,14450,14450,14450,0
|
|
20230622,194700,348049730,14450,14450,14450,14450,0
|
|
20230622,194600,348049730,14450,14450,14450,14450,0
|
|
20230622,194500,348049730,14450,14450,14450,14450,0
|
|
20230622,194400,348049730,14450,14450,14450,14450,0
|
|
20230622,194300,348049730,14450,14450,14450,14450,0
|
|
20230622,194200,348049730,14450,14450,14450,14450,0
|
|
20230622,194100,348049730,14450,14450,14450,14450,0
|
|
20230622,194000,348049730,14450,14450,14450,14450,0
|
|
20230622,193900,348049730,14450,14450,14450,14450,0
|
|
20230622,193800,348049730,14450,14450,14450,14450,0
|
|
20230622,193700,348049730,14450,14450,14450,14450,0
|
|
20230622,193600,348049730,14450,14450,14450,14450,0
|
|
20230622,193500,348049730,14450,14450,14450,14450,0
|
|
20230622,193400,348049730,14450,14450,14450,14450,0
|
|
20230622,193300,348049730,14450,14450,14450,14450,0
|
|
20230622,193200,348049730,14450,14450,14450,14450,0
|
|
20230622,193100,348049730,14450,14450,14450,14450,0
|
|
20230622,193000,348049730,14450,14450,14450,14450,0
|
|
20230622,192900,348049730,14450,14450,14450,14450,3867
|
|
20230622,192800,348049730,14450,14450,14450,14450,0
|
|
20230622,192700,348049730,14450,14450,14450,14450,0
|
|
20230622,192600,348049730,14450,14450,14450,14450,0
|
|
20230622,192500,348049730,14450,14450,14450,14450,0
|
|
20230622,192400,348049730,14450,14450,14450,14450,0
|
|
20230622,192300,348049730,14450,14450,14450,14450,0
|
|
20230622,192200,348049730,14450,14450,14450,14450,0
|
|
20230622,192100,348049730,14450,14450,14450,14450,0
|
|
20230622,192000,348049730,14450,14450,14450,14450,0
|
|
20230622,191900,348049730,14450,14450,14450,14450,0
|
|
20230622,191800,348049730,14450,14450,14450,14450,0
|
|
20230622,191700,348049730,14450,14450,14450,14450,0
|
|
20230622,191600,348049730,14450,14450,14450,14450,0
|
|
20230622,191500,348049730,14450,14450,14450,14450,0
|
|
20230622,191400,348049730,14450,14450,14450,14450,0
|
|
20230622,191300,348049730,14450,14450,14450,14450,0
|
|
20230622,191200,348049730,14450,14450,14450,14450,0
|
|
20230622,191100,348049730,14450,14450,14450,14450,0
|
|
20230622,191000,348049730,14450,14450,14450,14450,0
|
|
20230622,190900,348049730,14450,14450,14450,14450,0
|
|
20230622,190800,348049730,14450,14450,14450,14450,0
|
|
20230622,190700,348049730,14450,14450,14450,14450,0
|
|
20230622,190600,348049730,14450,14450,14450,14450,0
|
|
20230622,190500,348049730,14450,14450,14450,14450,0
|
|
20230622,190400,348049730,14450,14450,14450,14450,0
|
|
20230622,190300,348049730,14450,14450,14450,14450,0
|
|
20230622,190200,348049730,14450,14450,14450,14450,0
|
|
20230622,190100,348049730,14450,14450,14450,14450,0
|
|
20230622,190000,348049730,14450,14450,14450,14450,0
|
|
20230622,185900,348049730,14450,14450,14450,14450,3867
|
|
20230622,185800,348049730,14450,14450,14450,14450,0
|
|
20230622,185700,348049730,14450,14450,14450,14450,0
|
|
20230622,185600,348049730,14450,14450,14450,14450,0
|
|
20230622,185500,348049730,14450,14450,14450,14450,0
|
|
20230622,185400,348049730,14450,14450,14450,14450,0
|
|
20230622,185300,348049730,14450,14450,14450,14450,0
|
|
20230622,185200,348049730,14450,14450,14450,14450,0
|
|
20230622,185100,348049730,14450,14450,14450,14450,0
|
|
20230622,185000,348049730,14450,14450,14450,14450,0
|
|
20230622,184900,348049730,14450,14450,14450,14450,0
|
|
20230622,184800,348049730,14450,14450,14450,14450,0
|
|
20230622,184700,348049730,14450,14450,14450,14450,0
|
|
20230622,184600,348049730,14450,14450,14450,14450,0
|
|
20230622,184500,348049730,14450,14450,14450,14450,0
|
|
20230622,184400,348049730,14450,14450,14450,14450,0
|
|
20230622,184300,348049730,14450,14450,14450,14450,0
|
|
20230622,184200,348049730,14450,14450,14450,14450,0
|
|
20230622,184100,348049730,14450,14450,14450,14450,0
|
|
20230622,184000,348049730,14450,14450,14450,14450,0
|
|
20230622,183900,348049730,14450,14450,14450,14450,0
|
|
20230622,183800,348049730,14450,14450,14450,14450,0
|
|
20230622,183700,348049730,14450,14450,14450,14450,0
|
|
20230622,183600,348049730,14450,14450,14450,14450,0
|
|
20230622,183500,348049730,14450,14450,14450,14450,0
|
|
20230622,183400,348049730,14450,14450,14450,14450,0
|
|
20230622,183300,348049730,14450,14450,14450,14450,0
|
|
20230622,183200,348049730,14450,14450,14450,14450,0
|
|
20230622,183100,348049730,14450,14450,14450,14450,0
|
|
20230622,183000,348049730,14450,14450,14450,14450,0
|
|
20230622,182900,348049730,14450,14450,14450,14450,3867
|
|
20230622,182800,348049730,14450,14450,14450,14450,0
|
|
20230622,182700,348049730,14450,14450,14450,14450,0
|
|
20230622,182600,348049730,14450,14450,14450,14450,0
|
|
20230622,182500,348049730,14450,14450,14450,14450,0
|
|
20230622,182400,348049730,14450,14450,14450,14450,0
|
|
20230622,182300,348049730,14450,14450,14450,14450,0
|
|
20230622,182200,348049730,14450,14450,14450,14450,0
|
|
20230622,182100,348049730,14450,14450,14450,14450,0
|
|
20230622,182000,348049730,14450,14450,14450,14450,0
|
|
20230622,181900,348049730,14450,14450,14450,14450,0
|
|
20230622,181800,348049730,14450,14450,14450,14450,0
|
|
20230622,181700,348049730,14450,14450,14450,14450,0
|
|
20230622,181600,348049730,14450,14450,14450,14450,0
|
|
20230622,181500,348049730,14450,14450,14450,14450,0
|
|
20230622,181400,348049730,14450,14450,14450,14450,0
|
|
20230622,181300,348049730,14450,14450,14450,14450,0
|
|
20230622,181200,348049730,14450,14450,14450,14450,0
|
|
20230622,181100,348049730,14450,14450,14450,14450,0
|
|
20230622,181000,348049730,14450,14450,14450,14450,0
|
|
20230622,180900,348049730,14450,14450,14450,14450,0
|
|
20230622,180800,348049730,14450,14450,14450,14450,0
|
|
20230622,180700,348049730,14450,14450,14450,14450,0
|
|
20230622,180600,348049730,14450,14450,14450,14450,0
|
|
20230622,180500,348049730,14450,14450,14450,14450,0
|
|
20230622,180400,348049730,14450,14450,14450,14450,0
|
|
20230622,180300,348049730,14450,14450,14450,14450,0
|
|
20230622,180200,348049730,14450,14450,14450,14450,0
|
|
20230622,180100,348049730,14450,14450,14450,14450,0
|
|
20230622,180000,348049730,14450,14450,14450,14450,0
|
|
20230622,175900,348049730,14450,14450,14450,14450,3867
|
|
20230622,175800,348049730,14450,14450,14450,14450,0
|
|
20230622,175700,348049730,14450,14450,14450,14450,0
|
|
20230622,175600,348049730,14450,14450,14450,14450,0
|
|
20230622,175500,348049730,14450,14450,14450,14450,0
|
|
20230622,175400,348049730,14450,14450,14450,14450,0
|
|
20230622,175300,348049730,14450,14450,14450,14450,0
|
|
20230622,175200,348049730,14450,14450,14450,14450,0
|
|
20230622,175100,348049730,14450,14450,14450,14450,0
|
|
20230622,175000,348049730,14450,14450,14450,14450,0
|
|
20230622,174900,348049730,14450,14450,14450,14450,0
|
|
20230622,174800,348049730,14450,14450,14450,14450,0
|
|
20230622,174700,348049730,14450,14450,14450,14450,0
|
|
20230622,174600,348049730,14450,14450,14450,14450,0
|
|
20230622,174500,348049730,14450,14450,14450,14450,0
|
|
20230622,174400,348049730,14450,14450,14450,14450,0
|
|
20230622,174300,348049730,14450,14450,14450,14450,0
|
|
20230622,174200,348049730,14450,14450,14450,14450,0
|
|
20230622,174100,348049730,14450,14450,14450,14450,0
|
|
20230622,174000,348049730,14450,14450,14450,14450,0
|
|
20230622,173900,348049730,14450,14450,14450,14450,0
|
|
20230622,173800,348049730,14450,14450,14450,14450,0
|
|
20230622,173700,348049730,14450,14450,14450,14450,0
|
|
20230622,173600,348049730,14450,14450,14450,14450,0
|
|
20230622,173500,348049730,14450,14450,14450,14450,0
|
|
20230622,173400,348049730,14450,14450,14450,14450,0
|
|
20230622,173300,348049730,14450,14450,14450,14450,0
|
|
20230622,173200,348049730,14450,14450,14450,14450,0
|
|
20230622,173100,348049730,14450,14450,14450,14450,0
|
|
20230622,173000,348049730,14450,14450,14450,14450,0
|
|
20230622,172900,348049730,14450,14450,14450,14450,3867
|
|
20230622,172800,348049730,14450,14450,14450,14450,0
|
|
20230622,172700,348049730,14450,14450,14450,14450,0
|
|
20230622,172600,348049730,14450,14450,14450,14450,0
|
|
20230622,172500,348049730,14450,14450,14450,14450,0
|
|
20230622,172400,348049730,14450,14450,14450,14450,0
|
|
20230622,172300,348049730,14450,14450,14450,14450,0
|
|
20230622,172200,348049730,14450,14450,14450,14450,0
|
|
20230622,172100,348049730,14450,14450,14450,14450,0
|
|
20230622,172000,348049730,14450,14450,14450,14450,0
|
|
20230622,171900,348049730,14450,14450,14450,14450,0
|
|
20230622,171800,348049730,14450,14450,14450,14450,0
|
|
20230622,171700,348049730,14450,14450,14450,14450,0
|
|
20230622,171600,348049730,14450,14450,14450,14450,0
|
|
20230622,171500,348049730,14450,14450,14450,14450,0
|
|
20230622,171400,348049730,14450,14450,14450,14450,0
|
|
20230622,171300,348049730,14450,14450,14450,14450,0
|
|
20230622,171200,348049730,14450,14450,14450,14450,0
|
|
20230622,171100,348049730,14450,14450,14450,14450,0
|
|
20230622,171000,348049730,14450,14450,14450,14450,0
|
|
20230622,170900,348049730,14450,14450,14450,14450,0
|
|
20230622,170800,348049730,14450,14450,14450,14450,0
|
|
20230622,170700,348049730,14450,14450,14450,14450,0
|
|
20230622,170600,348049730,14450,14450,14450,14450,0
|
|
20230622,170500,348049730,14450,14450,14450,14450,0
|
|
20230622,170400,348049730,14450,14450,14450,14450,0
|
|
20230622,170300,348049730,14450,14450,14450,14450,0
|
|
20230622,170200,348049730,14450,14450,14450,14450,0
|
|
20230622,170100,348049730,14450,14450,14450,14450,0
|
|
20230622,170000,348049730,14450,14450,14450,14450,0
|
|
20230622,165900,348049730,14450,14450,14450,14450,3867
|
|
20230622,165800,348049730,14450,14450,14450,14450,0
|
|
20230622,165700,348049730,14450,14450,14450,14450,0
|
|
20230622,165600,348049730,14450,14450,14450,14450,0
|
|
20230622,165500,348049730,14450,14450,14450,14450,0
|
|
20230622,165400,348049730,14450,14450,14450,14450,0
|
|
20230622,165300,348049730,14450,14450,14450,14450,0
|
|
20230622,165200,348049730,14450,14450,14450,14450,0
|
|
20230622,165100,348049730,14450,14450,14450,14450,0
|
|
20230622,165000,348049730,14450,14450,14450,14450,0
|
|
20230622,164900,348049730,14450,14450,14450,14450,0
|
|
20230622,164800,348049730,14450,14450,14450,14450,0
|
|
20230622,164700,348049730,14450,14450,14450,14450,0
|
|
20230622,164600,348049730,14450,14450,14450,14450,0
|
|
20230622,164500,348049730,14450,14450,14450,14450,0
|
|
20230622,164400,348049730,14450,14450,14450,14450,0
|
|
20230622,164300,348049730,14450,14450,14450,14450,0
|
|
20230622,164200,348049730,14450,14450,14450,14450,0
|
|
20230622,164100,348049730,14450,14450,14450,14450,0
|
|
20230622,164000,348049730,14450,14450,14450,14450,0
|
|
20230622,163900,348049730,14450,14450,14450,14450,0
|
|
20230622,163800,348049730,14450,14450,14450,14450,0
|
|
20230622,163700,348049730,14450,14450,14450,14450,0
|
|
20230622,163600,348049730,14450,14450,14450,14450,0
|
|
20230622,163500,348049730,14450,14450,14450,14450,0
|
|
20230622,163400,348049730,14450,14450,14450,14450,0
|
|
20230622,163300,348049730,14450,14450,14450,14450,0
|
|
20230622,163200,348049730,14450,14450,14450,14450,0
|
|
20230622,163100,348049730,14450,14450,14450,14450,0
|
|
20230622,163000,348049730,14450,14450,14450,14450,0
|
|
20230622,162900,348049730,14450,14450,14450,14450,3867
|
|
20230622,162800,348049730,14450,14450,14450,14450,0
|
|
20230622,162700,348049730,14450,14450,14450,14450,0
|
|
20230622,162600,348049730,14450,14450,14450,14450,0
|
|
20230622,162500,348049730,14450,14450,14450,14450,0
|
|
20230622,162400,348049730,14450,14450,14450,14450,0
|
|
20230622,162300,348049730,14450,14450,14450,14450,0
|
|
20230622,162200,348049730,14450,14450,14450,14450,0
|
|
20230622,162100,348049730,14450,14450,14450,14450,0
|
|
20230622,162000,348049730,14450,14450,14450,14450,0
|
|
20230622,161900,348049730,14450,14450,14450,14450,0
|
|
20230622,161800,348049730,14450,14450,14450,14450,0
|
|
20230622,161700,348049730,14450,14450,14450,14450,0
|
|
20230622,161600,348049730,14450,14450,14450,14450,0
|
|
20230622,161500,348049730,14450,14450,14450,14450,0
|
|
20230622,161400,348049730,14450,14450,14450,14450,0
|
|
20230622,161300,348049730,14450,14450,14450,14450,0
|
|
20230622,161200,348049730,14450,14450,14450,14450,0
|
|
20230622,161100,348049730,14450,14450,14450,14450,0
|
|
20230622,161000,348049730,14450,14450,14450,14450,0
|
|
20230622,160900,348049730,14450,14450,14450,14450,0
|
|
20230622,160800,348049730,14450,14450,14450,14450,0
|
|
20230622,160700,348049730,14450,14450,14450,14450,0
|
|
20230622,160600,348049730,14450,14450,14450,14450,0
|
|
20230622,160500,348049730,14450,14450,14450,14450,0
|
|
20230622,160400,348049730,14450,14450,14450,14450,0
|
|
20230622,160300,348049730,14450,14450,14450,14450,0
|
|
20230622,160200,348049730,14450,14450,14450,14450,0
|
|
20230622,160100,348049730,14450,14450,14450,14450,0
|
|
20230622,160000,348049730,14450,14450,14450,14450,0
|
|
20230622,155900,348049730,14450,14450,14450,14450,3867
|
|
20230622,155800,348049730,14450,14450,14450,14450,0
|
|
20230622,155700,348049730,14450,14450,14450,14450,0
|
|
20230622,155600,348049730,14450,14450,14450,14450,0
|
|
20230622,155500,348049730,14450,14450,14450,14450,0
|
|
20230622,155400,348049730,14450,14450,14450,14450,0
|
|
20230622,155300,348049730,14450,14450,14450,14450,0
|
|
20230622,155200,348049730,14450,14450,14450,14450,0
|
|
20230622,155100,348049730,14450,14450,14450,14450,0
|
|
20230622,155000,348049730,14450,14450,14450,14450,0
|
|
20230622,154900,348049730,14450,14450,14450,14450,0
|
|
20230622,154800,348049730,14450,14450,14450,14450,0
|
|
20230622,154700,348049730,14450,14450,14450,14450,0
|
|
20230622,154600,348049730,14450,14450,14450,14450,0
|
|
20230622,154500,348049730,14450,14450,14450,14450,0
|
|
20230622,154400,348049730,14450,14450,14450,14450,0
|
|
20230622,154300,348049730,14450,14450,14450,14450,0
|
|
20230622,154200,348049730,14450,14450,14450,14450,0
|
|
20230622,154100,348049730,14450,14450,14450,14450,0
|
|
20230622,154000,348049730,14450,14450,14450,14450,0
|
|
20230622,153900,348049730,14450,14450,14450,14450,0
|
|
20230622,153800,348049730,14450,14450,14450,14450,0
|
|
20230622,153700,348049730,14450,14450,14450,14450,0
|
|
20230622,153600,348049730,14450,14450,14450,14450,0
|
|
20230622,153500,348049730,14450,14450,14450,14450,0
|
|
20230622,153400,348049730,14450,14450,14450,14450,0
|
|
20230622,153300,348049730,14450,14450,14450,14450,0
|
|
20230622,153200,348049730,14450,14450,14450,14450,0
|
|
20230622,153100,348049730,14450,14450,14450,14450,0
|
|
20230622,153000,348049730,14450,14450,14450,14450,3867
|
|
20230622,152900,292171580,14450,14450,14450,14450,0
|
|
20230622,152800,292171580,14450,14450,14450,14450,0
|
|
20230622,152700,292171580,14450,14450,14450,14450,0
|
|
20230622,152600,292171580,14450,14450,14450,14450,0
|
|
20230622,152500,292171580,14450,14450,14450,14450,0
|
|
20230622,152400,292171580,14450,14450,14450,14450,0
|
|
20230622,152300,292171580,14450,14450,14450,14450,0
|
|
20230622,152200,292171580,14450,14450,14450,14450,0
|
|
20230622,152100,292171580,14450,14450,14450,14450,0
|
|
20230622,152000,292171580,14450,14450,14450,14450,0
|
|
20230622,151900,292171580,14450,14440,14450,14440,290
|
|
20230622,151800,287983560,14450,14440,14450,14390,430
|
|
20230622,151700,281774770,14430,14380,14430,14380,190
|
|
20230622,151600,279033370,14390,14400,14400,14390,11
|
|
20230622,151500,278875060,14380,14380,14380,14380,0
|
|
20230622,151400,278875060,14380,14380,14380,14380,0
|
|
20230622,151300,278875060,14380,14400,14400,14380,30
|
|
20230622,151200,278443640,14430,14400,14430,14390,3
|
|
20230622,151100,278400420,14390,14410,14410,14390,10
|
|
20230622,151000,278256480,14430,14430,14430,14430,0
|
|
20230622,150900,278256480,14430,14430,14430,14430,0
|
|
20230622,150800,278256480,14430,14400,14430,14400,2
|
|
20230622,150700,278227650,14370,14370,14370,14370,0
|
|
20230622,150600,278227650,14370,14420,14420,14370,230
|
|
20230622,150500,274919950,14430,14430,14430,14430,0
|
|
20230622,150400,274919950,14430,14430,14430,14430,0
|
|
20230622,150300,274919950,14430,14420,14430,14420,31
|
|
20230622,150200,274472920,14380,14380,14380,14380,28
|
|
20230622,150100,274070280,14400,14400,14400,14400,0
|
|
20230622,150000,274070280,14400,14400,14400,14390,216
|
|
20230622,145900,270959900,14400,14390,14400,14390,7
|
|
20230622,145800,270859160,14400,14400,14400,14400,0
|
|
20230622,145700,270859160,14400,14400,14400,14400,0
|
|
20230622,145600,270859160,14400,14400,14400,14400,0
|
|
20230622,145500,270859160,14400,14400,14400,14400,0
|
|
20230622,145400,270859160,14400,14400,14400,14400,0
|
|
20230622,145300,270859160,14400,14400,14400,14400,14
|
|
20230622,145200,270657560,14400,14400,14400,14400,1
|
|
20230622,145100,270643160,14390,14390,14390,14390,0
|
|
20230622,145000,270643160,14390,14390,14390,14390,0
|
|
20230622,144900,270643160,14390,14390,14390,14390,26
|
|
20230622,144800,270269020,14400,14400,14400,14400,0
|
|
20230622,144700,270269020,14400,14400,14400,14400,0
|
|
20230622,144600,270269020,14400,14400,14400,14400,0
|
|
20230622,144500,270269020,14400,14400,14400,14400,137
|
|
20230622,144400,268296220,14400,14400,14400,14400,0
|
|
20230622,144300,268296220,14400,14400,14400,14400,0
|
|
20230622,144200,268296220,14400,14400,14400,14400,0
|
|
20230622,144100,268296220,14400,14440,14440,14400,31
|
|
20230622,144000,267849780,14400,14400,14400,14400,0
|
|
20230622,143900,267849780,14400,14400,14400,14400,0
|
|
20230622,143800,267849780,14400,14400,14400,14400,29
|
|
20230622,143700,267432180,14440,14440,14440,14440,0
|
|
20230622,143600,267432180,14440,14440,14440,14440,0
|
|
20230622,143500,267432180,14440,14440,14440,14440,0
|
|
20230622,143400,267432180,14440,14440,14440,14440,10
|
|
20230622,143300,267287780,14410,14410,14410,14410,0
|
|
20230622,143200,267287780,14410,14410,14410,14410,15
|
|
20230622,143100,267071630,14410,14410,14410,14410,0
|
|
20230622,143000,267071630,14410,14420,14420,14410,3
|
|
20230622,142900,267028390,14440,14430,14440,14430,2
|
|
20230622,142800,266999520,14440,14440,14440,14440,1
|
|
20230622,142700,266985080,14410,14410,14410,14410,0
|
|
20230622,142600,266985080,14410,14410,14410,14410,14
|
|
20230622,142500,266783340,14440,14440,14440,14440,0
|
|
20230622,142400,266783340,14440,14440,14440,14440,1
|
|
20230622,142300,266768900,14410,14410,14410,14410,0
|
|
20230622,142200,266768900,14410,14410,14410,14410,24
|
|
20230622,142100,266423060,14400,14400,14400,14400,0
|
|
20230622,142000,266423060,14400,14400,14400,14400,0
|
|
20230622,141900,266423060,14400,14400,14400,14400,304
|
|
20230622,141800,262045460,14400,14400,14400,14400,0
|
|
20230622,141700,262045460,14400,14400,14400,14400,0
|
|
20230622,141600,262045460,14400,14400,14400,14400,0
|
|
20230622,141500,262045460,14400,14390,14400,14390,7
|
|
20230622,141400,261944720,14400,14400,14400,14400,58
|
|
20230622,141300,261109520,14400,14400,14400,14400,0
|
|
20230622,141200,261109520,14400,14400,14400,14400,0
|
|
20230622,141100,261109520,14400,14400,14400,14400,2
|
|
20230622,141000,261080720,14400,14400,14400,14400,158
|
|
20230622,140900,258805520,14400,14400,14400,14400,0
|
|
20230622,140800,258805520,14400,14400,14400,14400,81
|
|
20230622,140700,257639120,14400,14400,14400,14400,0
|
|
20230622,140600,257639120,14400,14400,14400,14400,0
|
|
20230622,140500,257639120,14400,14400,14400,14400,0
|
|
20230622,140400,257639120,14400,14400,14400,14400,0
|
|
20230622,140300,257639120,14400,14400,14400,14400,0
|
|
20230622,140200,257639120,14400,14420,14420,14400,401
|
|
20230622,140100,251864700,14400,14400,14400,14400,418
|
|
20230622,140000,245845500,14400,14400,14400,14400,107
|
|
20230622,135900,244304700,14400,14370,14400,14370,328
|
|
20230622,135800,239581590,14400,14400,14400,14400,0
|
|
20230622,135700,239581590,14400,14400,14400,14400,373
|
|
20230622,135600,234210390,14380,14380,14380,14380,162
|
|
20230622,135500,231880830,14440,14440,14440,14440,0
|
|
20230622,135400,231880830,14440,14440,14440,14440,0
|
|
20230622,135300,231880830,14440,14440,14440,14440,0
|
|
20230622,135200,231880830,14440,14440,14440,14440,0
|
|
20230622,135100,231880830,14440,14440,14440,14440,0
|
|
20230622,135000,231880830,14440,14440,14440,14440,1
|
|
20230622,134900,231866390,14380,14380,14380,14380,0
|
|
20230622,134800,231866390,14380,14390,14390,14380,26
|
|
20230622,134700,231492500,14450,14450,14450,14450,0
|
|
20230622,134600,231492500,14450,14450,14450,14450,0
|
|
20230622,134500,231492500,14450,14450,14450,14450,0
|
|
20230622,134400,231492500,14450,14450,14450,14450,0
|
|
20230622,134300,231492500,14450,14450,14450,14450,0
|
|
20230622,134200,231492500,14450,14450,14450,14450,0
|
|
20230622,134100,231492500,14450,14450,14450,14450,1
|
|
20230622,134000,231478050,14390,14390,14390,14390,1
|
|
20230622,133900,231463660,14480,14480,14480,14480,0
|
|
20230622,133800,231463660,14480,14480,14480,14480,0
|
|
20230622,133700,231463660,14480,14480,14480,14480,0
|
|
20230622,133600,231463660,14480,14480,14480,14480,0
|
|
20230622,133500,231463660,14480,14410,14480,14410,71
|
|
20230622,133400,230440480,14400,14400,14400,14400,0
|
|
20230622,133300,230440480,14400,14400,14400,14400,0
|
|
20230622,133200,230440480,14400,14400,14400,14400,304
|
|
20230622,133100,226062880,14400,14400,14400,14400,0
|
|
20230622,133000,226062880,14400,14400,14400,14400,0
|
|
20230622,132900,226062880,14400,14400,14400,14400,0
|
|
20230622,132800,226062880,14400,14400,14400,14400,0
|
|
20230622,132700,226062880,14400,14400,14400,14400,58
|
|
20230622,132600,225227680,14400,14400,14400,14400,0
|
|
20230622,132500,225227680,14400,14400,14400,14400,0
|
|
20230622,132400,225227680,14400,14400,14400,14400,1
|
|
20230622,132300,225213280,14400,14390,14400,14370,1492
|
|
20230622,132200,203767390,14400,14400,14400,14400,1
|
|
20230622,132100,203752990,14390,14390,14390,14390,29
|
|
20230622,132000,203335680,14400,14400,14400,14400,1
|
|
20230622,131900,203321280,14400,14400,14400,14400,2
|
|
20230622,131800,203292480,14430,14430,14430,14430,0
|
|
20230622,131700,203292480,14430,14430,14430,14430,0
|
|
20230622,131600,203292480,14430,14430,14430,14430,0
|
|
20230622,131500,203292480,14430,14430,14430,14430,0
|
|
20230622,131400,203292480,14430,14430,14430,14430,0
|
|
20230622,131300,203292480,14430,14430,14430,14430,1
|
|
20230622,131200,203278050,14400,14400,14400,14400,0
|
|
20230622,131100,203278050,14400,14400,14400,14400,0
|
|
20230622,131000,203278050,14400,14400,14400,14400,0
|
|
20230622,130900,203278050,14400,14400,14400,14400,0
|
|
20230622,130800,203278050,14400,14400,14400,14400,71
|
|
20230622,130700,202255650,14400,14400,14400,14400,3
|
|
20230622,130600,202212450,14400,14450,14450,14400,101
|
|
20230622,130500,200758000,14400,14400,14400,14400,0
|
|
20230622,130400,200758000,14400,14400,14400,14400,27
|
|
20230622,130300,200369200,14460,14460,14460,14460,0
|
|
20230622,130200,200369200,14460,14460,14460,14460,0
|
|
20230622,130100,200369200,14460,14460,14460,14460,0
|
|
20230622,130000,200369200,14460,14460,14460,14460,0
|
|
20230622,125900,200369200,14460,14460,14460,14460,0
|
|
20230622,125800,200369200,14460,14460,14460,14460,0
|
|
20230622,125700,200369200,14460,14460,14460,14460,0
|
|
20230622,125600,200369200,14460,14460,14460,14460,0
|
|
20230622,125500,200369200,14460,14460,14460,14460,0
|
|
20230622,125400,200369200,14460,14420,14460,14390,51
|
|
20230622,125300,199635190,14460,14450,14460,14430,12
|
|
20230622,125200,199461800,14450,14450,14450,14450,3
|
|
20230622,125100,199418450,14400,14400,14400,14400,1000
|
|
20230622,125000,185018450,14490,14470,14490,14470,60
|
|
20230622,124900,184149670,14480,14480,14480,14480,1
|
|
20230622,124800,184135190,14410,14410,14410,14410,89
|
|
20230622,124700,182852700,14410,14410,14410,14410,0
|
|
20230622,124600,182852700,14410,14410,14410,14410,0
|
|
20230622,124500,182852700,14410,14410,14410,14410,0
|
|
20230622,124400,182852700,14410,14410,14410,14410,0
|
|
20230622,124300,182852700,14410,14400,14410,14400,170
|
|
20230622,124200,180404330,14390,14390,14390,14390,0
|
|
20230622,124100,180404330,14390,14390,14390,14390,0
|
|
20230622,124000,180404330,14390,14390,14390,14390,0
|
|
20230622,123900,180404330,14390,14390,14390,14390,1
|
|
20230622,123800,180389940,14400,14400,14400,14400,0
|
|
20230622,123700,180389940,14400,14400,14400,14400,0
|
|
20230622,123600,180389940,14400,14400,14400,14400,0
|
|
20230622,123500,180389940,14400,14400,14400,14400,1
|
|
20230622,123400,180375540,14400,14400,14400,14400,1
|
|
20230622,123300,180361140,14380,14380,14380,14380,0
|
|
20230622,123200,180361140,14380,14380,14380,14380,16
|
|
20230622,123100,180131060,14380,14380,14380,14380,29
|
|
20230622,123000,179714040,14380,14380,14380,14380,0
|
|
20230622,122900,179714040,14380,14380,14380,14380,0
|
|
20230622,122800,179714040,14380,14380,14380,14380,0
|
|
20230622,122700,179714040,14380,14380,14380,14380,0
|
|
20230622,122600,179714040,14380,14380,14380,14380,0
|
|
20230622,122500,179714040,14380,14380,14380,14380,0
|
|
20230622,122400,179714040,14380,14380,14380,14380,70
|
|
20230622,122300,178707440,14380,14380,14380,14380,0
|
|
20230622,122200,178707440,14380,14380,14380,14380,0
|
|
20230622,122100,178707440,14380,14380,14380,14380,0
|
|
20230622,122000,178707440,14380,14380,14380,14380,0
|
|
20230622,121900,178707440,14380,14400,14400,14380,395
|
|
20230622,121800,173025210,14400,14400,14400,14400,61
|
|
20230622,121700,172146810,14400,14400,14400,14400,63
|
|
20230622,121600,171239610,14410,14410,14410,14410,23
|
|
20230622,121500,170908180,14420,14470,14480,14420,5
|
|
20230622,121400,170835940,14480,14450,14480,14450,4
|
|
20230622,121300,170778090,14440,14440,14440,14440,0
|
|
20230622,121200,170778090,14440,14440,14440,14440,1
|
|
20230622,121100,170763650,14450,14450,14450,14450,1
|
|
20230622,121000,170749200,14480,14460,14480,14460,2
|
|
20230622,120900,170720260,14410,14460,14460,14410,38
|
|
20230622,120800,170172380,14500,14500,14500,14500,0
|
|
20230622,120700,170172380,14500,14500,14500,14500,0
|
|
20230622,120600,170172380,14500,14500,14500,14500,0
|
|
20230622,120500,170172380,14500,14420,14500,14410,167
|
|
20230622,120400,167758400,14460,14460,14460,14460,0
|
|
20230622,120300,167758400,14460,14460,14460,14460,0
|
|
20230622,120200,167758400,14460,14460,14460,14460,0
|
|
20230622,120100,167758400,14460,14460,14460,14460,0
|
|
20230622,120000,167758400,14460,14460,14460,14460,0
|
|
20230622,115900,167758400,14460,14460,14460,14460,0
|
|
20230622,115800,167758400,14460,14460,14460,14460,0
|
|
20230622,115700,167758400,14460,14460,14460,14460,0
|
|
20230622,115600,167758400,14460,14460,14460,14460,0
|
|
20230622,115500,167758400,14460,14460,14460,14460,0
|
|
20230622,115400,167758400,14460,14460,14460,14460,0
|
|
20230622,115300,167758400,14460,14460,14460,14460,0
|
|
20230622,115200,167758400,14460,14420,14460,14420,500
|
|
20230622,115100,160542030,14420,14420,14420,14420,1
|
|
20230622,115000,160527610,14400,14400,14400,14400,500
|
|
20230622,114900,153327610,14420,14420,14420,14420,1
|
|
20230622,114800,153313190,14400,14400,14400,14400,0
|
|
20230622,114700,153313190,14400,14400,14400,14400,49
|
|
20230622,114600,152607590,14400,14400,14400,14400,0
|
|
20230622,114500,152607590,14400,14400,14400,14400,0
|
|
20230622,114400,152607590,14400,14400,14400,14400,0
|
|
20230622,114300,152607590,14400,14400,14400,14400,20
|
|
20230622,114200,152319590,14400,14390,14400,14390,44
|
|
20230622,114100,151686290,14400,14400,14400,14400,0
|
|
20230622,114000,151686290,14400,14420,14420,14400,2
|
|
20230622,113900,151657470,14390,14400,14400,14390,4
|
|
20230622,113800,151599900,14420,14390,14420,14380,503
|
|
20230622,113700,144365980,14390,14390,14390,14390,0
|
|
20230622,113600,144365980,14390,14390,14390,14390,0
|
|
20230622,113500,144365980,14390,14390,14390,14390,0
|
|
20230622,113400,144365980,14390,14390,14390,14390,0
|
|
20230622,113300,144365980,14390,14410,14410,14390,100
|
|
20230622,113200,142926770,14420,14420,14420,14420,0
|
|
20230622,113100,142926770,14420,14420,14420,14420,2
|
|
20230622,113000,142897930,14420,14420,14420,14420,0
|
|
20230622,112900,142897930,14420,14420,14420,14420,0
|
|
20230622,112800,142897930,14420,14420,14420,14420,0
|
|
20230622,112700,142897930,14420,14420,14420,14420,0
|
|
20230622,112600,142897930,14420,14420,14420,14420,0
|
|
20230622,112500,142897930,14420,14420,14420,14420,0
|
|
20230622,112400,142897930,14420,14420,14420,14420,0
|
|
20230622,112300,142897930,14420,14420,14420,14420,1
|
|
20230622,112200,142883510,14430,14430,14430,14430,0
|
|
20230622,112100,142883510,14430,14430,14430,14430,0
|
|
20230622,112000,142883510,14430,14400,14430,14400,5
|
|
20230622,111900,142811470,14400,14400,14400,14400,105
|
|
20230622,111800,141299470,14400,14400,14400,14390,426
|
|
20230622,111700,135168370,14390,14420,14430,14390,103
|
|
20230622,111600,133685330,14400,14400,14400,14400,0
|
|
20230622,111500,133685330,14400,14400,14400,14400,20
|
|
20230622,111400,133397330,14400,14400,14400,14400,0
|
|
20230622,111300,133397330,14400,14420,14420,14400,310
|
|
20230622,111200,128933120,14430,14430,14430,14430,1
|
|
20230622,111100,128918690,14410,14420,14430,14410,110
|
|
20230622,111000,127332180,14430,14430,14430,14430,0
|
|
20230622,110900,127332180,14430,14420,14430,14400,101
|
|
20230622,110800,125877350,14430,14430,14430,14430,1
|
|
20230622,110700,125862920,14410,14410,14410,14410,0
|
|
20230622,110600,125862920,14410,14410,14410,14410,23
|
|
20230622,110500,125531490,14430,14430,14430,14430,0
|
|
20230622,110400,125531490,14430,14430,14430,14430,0
|
|
20230622,110300,125531490,14430,14430,14430,14430,0
|
|
20230622,110200,125531490,14430,14430,14430,14430,0
|
|
20230622,110100,125531490,14430,14430,14430,14430,0
|
|
20230622,110000,125531490,14430,14430,14430,14430,1
|
|
20230622,105900,125517060,14420,14420,14420,14420,0
|
|
20230622,105800,125517060,14420,14420,14420,14420,0
|
|
20230622,105700,125517060,14420,14420,14420,14420,1
|
|
20230622,105600,125502640,14420,14420,14420,14420,1
|
|
20230622,105500,125488220,14400,14400,14400,14390,935
|
|
20230622,105400,112024250,14400,14400,14400,14400,0
|
|
20230622,105300,112024250,14400,14400,14400,14400,1
|
|
20230622,105200,112009850,14390,14390,14390,14390,11
|
|
20230622,105100,111851560,14400,14400,14400,14400,0
|
|
20230622,105000,111851560,14400,14400,14400,14400,1
|
|
20230622,104900,111837160,14390,14390,14390,14390,111
|
|
20230622,104800,110239870,14400,14400,14400,14400,0
|
|
20230622,104700,110239870,14400,14400,14400,14400,155
|
|
20230622,104600,108007870,14400,14400,14400,14400,0
|
|
20230622,104500,108007870,14400,14400,14400,14400,2
|
|
20230622,104400,107979070,14400,14400,14400,14400,0
|
|
20230622,104300,107979070,14400,14400,14400,14400,14
|
|
20230622,104200,107777470,14400,14400,14400,14400,65
|
|
20230622,104100,106841470,14400,14400,14400,14400,0
|
|
20230622,104000,106841470,14400,14400,14400,14400,0
|
|
20230622,103900,106841470,14400,14400,14400,14400,0
|
|
20230622,103800,106841470,14400,14400,14400,14400,3
|
|
20230622,103700,106798270,14400,14400,14400,14400,87
|
|
20230622,103600,105545470,14430,14430,14430,14430,0
|
|
20230622,103500,105545470,14430,14430,14430,14430,0
|
|
20230622,103400,105545470,14430,14430,14430,14430,0
|
|
20230622,103300,105545470,14430,14430,14430,14430,0
|
|
20230622,103200,105545470,14430,14430,14430,14430,0
|
|
20230622,103100,105545470,14430,14410,14430,14400,131
|
|
20230622,103000,103658970,14430,14420,14430,14420,3
|
|
20230622,102900,103615690,14420,14410,14420,14410,80
|
|
20230622,102800,102462390,14410,14410,14410,14410,39
|
|
20230622,102700,101900400,14400,14410,14410,14400,21
|
|
20230622,102600,101597920,14410,14410,14410,14410,7
|
|
20230622,102500,101497050,14410,14410,14410,14410,0
|
|
20230622,102400,101497050,14410,14410,14410,14410,0
|
|
20230622,102300,101497050,14410,14410,14410,14410,0
|
|
20230622,102200,101497050,14410,14410,14410,14410,80
|
|
20230622,102100,100344250,14410,14410,14410,14410,31
|
|
20230622,102000,99897540,14410,14410,14410,14410,1
|
|
20230622,101900,99883130,14390,14390,14390,14390,7
|
|
20230622,101800,99782400,14410,14410,14410,14410,0
|
|
20230622,101700,99782400,14410,14410,14410,14410,50
|
|
20230622,101600,99061900,14400,14400,14400,14400,0
|
|
20230622,101500,99061900,14400,14400,14400,14400,151
|
|
20230622,101400,96887500,14400,14400,14400,14400,0
|
|
20230622,101300,96887500,14400,14370,14400,14370,106
|
|
20230622,101200,95364250,14370,14370,14370,14370,80
|
|
20230622,101100,94214650,14370,14370,14370,14370,27
|
|
20230622,101000,93826660,14370,14390,14390,14370,1100
|
|
20230622,100900,78010560,14390,14390,14390,14390,200
|
|
20230622,100800,75132560,14400,14400,14400,14400,0
|
|
20230622,100700,75132560,14400,14400,14400,14400,397
|
|
20230622,100600,69415760,14400,14400,14400,14400,0
|
|
20230622,100500,69415760,14400,14400,14400,14400,48
|
|
20230622,100400,68724560,14400,14400,14400,14400,500
|
|
20230622,100300,61524560,14400,14400,14400,14400,7
|
|
20230622,100200,61423760,14410,14420,14420,14410,379
|
|
20230622,100100,55961660,14420,14420,14420,14420,0
|
|
20230622,100000,55961660,14420,14420,14420,14420,0
|
|
20230622,095900,55961660,14420,14420,14420,14420,0
|
|
20230622,095800,55961660,14420,14430,14430,14420,60
|
|
20230622,095700,55096160,14430,14430,14430,14430,65
|
|
20230622,095600,54158210,14430,14430,14430,14430,0
|
|
20230622,095500,54158210,14430,14430,14430,14430,0
|
|
20230622,095400,54158210,14430,14430,14430,14430,0
|
|
20230622,095300,54158210,14430,14430,14430,14430,6
|
|
20230622,095200,54071630,14430,14430,14430,14430,1
|
|
20230622,095100,54057200,14430,14440,14440,14430,16
|
|
20230622,095000,53826310,14440,14440,14440,14440,0
|
|
20230622,094900,53826310,14440,14450,14450,14440,30
|
|
20230622,094800,53392820,14450,14450,14450,14450,20
|
|
20230622,094700,53103820,14460,14460,14460,14460,1
|
|
20230622,094600,53089360,14450,14450,14450,14450,0
|
|
20230622,094500,53089360,14450,14460,14460,14450,41
|
|
20230622,094400,52496510,14460,14460,14460,14460,0
|
|
20230622,094300,52496510,14460,14460,14460,14460,0
|
|
20230622,094200,52496510,14460,14460,14460,14460,1
|
|
20230622,094100,52482050,14450,14460,14460,14450,4
|
|
20230622,094000,52424240,14490,14480,14490,14470,96
|
|
20230622,093900,51035090,14490,14490,14490,14490,0
|
|
20230622,093800,51035090,14490,14480,14490,14470,283
|
|
20230622,093700,46939230,14480,14480,14480,14480,0
|
|
20230622,093600,46939230,14480,14480,14480,14480,227
|
|
20230622,093500,43652270,14470,14470,14470,14470,0
|
|
20230622,093400,43652270,14470,14470,14470,14470,0
|
|
20230622,093300,43652270,14470,14470,14470,14470,1
|
|
20230622,093200,43637800,14450,14440,14450,14430,38
|
|
20230622,093100,43089080,14440,14440,14440,14440,2
|
|
20230622,093000,43060200,14400,14400,14400,14400,0
|
|
20230622,092900,43060200,14400,14410,14410,14400,232
|
|
20230622,092800,39719250,14410,14410,14410,14410,0
|
|
20230622,092700,39719250,14410,14430,14430,14410,15
|
|
20230622,092600,39503050,14480,14480,14480,14480,0
|
|
20230622,092500,39503050,14480,14480,14480,14480,0
|
|
20230622,092400,39503050,14480,14480,14480,14480,1
|
|
20230622,092300,39488570,14410,14450,14450,14410,50
|
|
20230622,092200,38767270,14450,14450,14450,14450,0
|
|
20230622,092100,38767270,14450,14490,14490,14450,6
|
|
20230622,092000,38680520,14450,14490,14490,14450,2
|
|
20230622,091900,38651580,14490,14450,14490,14450,6
|
|
20230622,091800,38564840,14450,14440,14450,14430,59
|
|
20230622,091700,37713090,14400,14400,14400,14400,0
|
|
20230622,091600,37713090,14400,14400,14400,14400,0
|
|
20230622,091500,37713090,14400,14400,14400,14400,70
|
|
20230622,091400,36705090,14400,14400,14400,14400,350
|
|
20230622,091300,31665090,14430,14430,14430,14430,1
|
|
20230622,091200,31650660,14400,14430,14430,14400,728
|
|
20230622,091100,21158040,14520,14520,14520,14520,0
|
|
20230622,091000,21158040,14520,14520,14520,14520,0
|
|
20230622,090900,21158040,14520,14520,14520,14520,0
|
|
20230622,090800,21158040,14520,14510,14520,14510,748
|
|
20230622,090700,10298320,14520,14520,14520,14520,0
|
|
20230622,090600,10298320,14520,14520,14520,14520,1
|
|
20230622,090500,10283800,14430,14430,14430,14430,1
|
|
20230622,090400,10269370,14430,14430,14430,14430,83
|
|
20230622,090300,9071680,14520,14420,14520,14420,83
|
|
20230622,090200,7874700,14420,14420,14420,14420,0
|
|
20230622,090100,7874700,14420,14420,14420,14420,0
|
|
20230622,090000,7874700,14420,14530,14530,14410,542
|