591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184800,1852168270,14520,14520,14520,14520,1036
|
|
20230622,184700,1852168270,14520,14520,14520,14520,0
|
|
20230622,184600,1852168270,14520,14520,14520,14520,0
|
|
20230622,184500,1852168270,14520,14520,14520,14520,0
|
|
20230622,184400,1852168270,14520,14520,14520,14520,0
|
|
20230622,184300,1852168270,14520,14520,14520,14520,0
|
|
20230622,184200,1852168270,14520,14520,14520,14520,0
|
|
20230622,184100,1852168270,14520,14520,14520,14520,0
|
|
20230622,184000,1852168270,14520,14520,14520,14520,0
|
|
20230622,183900,1852168270,14520,14520,14520,14520,0
|
|
20230622,183800,1852168270,14520,14520,14520,14520,0
|
|
20230622,183700,1852168270,14520,14520,14520,14520,0
|
|
20230622,183600,1852168270,14520,14520,14520,14520,0
|
|
20230622,183500,1852168270,14520,14520,14520,14520,0
|
|
20230622,183400,1852168270,14520,14520,14520,14520,0
|
|
20230622,183300,1852168270,14520,14520,14520,14520,0
|
|
20230622,183200,1852168270,14520,14520,14520,14520,0
|
|
20230622,183100,1852168270,14520,14520,14520,14520,0
|
|
20230622,183000,1852168270,14520,14520,14520,14520,0
|
|
20230622,182900,1852168270,14520,14520,14520,14520,0
|
|
20230622,182800,1852168270,14520,14520,14520,14520,0
|
|
20230622,182700,1852168270,14520,14520,14520,14520,0
|
|
20230622,182600,1852168270,14520,14520,14520,14520,0
|
|
20230622,182500,1852168270,14520,14520,14520,14520,0
|
|
20230622,182400,1852168270,14520,14520,14520,14520,0
|
|
20230622,182300,1852168270,14520,14520,14520,14520,0
|
|
20230622,182200,1852168270,14520,14520,14520,14520,0
|
|
20230622,182100,1852168270,14520,14520,14520,14520,0
|
|
20230622,182000,1852168270,14520,14520,14520,14520,0
|
|
20230622,181900,1852168270,14520,14520,14520,14520,0
|
|
20230622,181800,1852168270,14520,14520,14520,14520,1036
|
|
20230622,181700,1852168270,14520,14520,14520,14520,0
|
|
20230622,181600,1852168270,14520,14520,14520,14520,0
|
|
20230622,181500,1852168270,14520,14520,14520,14520,0
|
|
20230622,181400,1852168270,14520,14520,14520,14520,0
|
|
20230622,181300,1852168270,14520,14520,14520,14520,0
|
|
20230622,181200,1852168270,14520,14520,14520,14520,0
|
|
20230622,181100,1852168270,14520,14520,14520,14520,0
|
|
20230622,181000,1852168270,14520,14520,14520,14520,0
|
|
20230622,180900,1852168270,14520,14520,14520,14520,0
|
|
20230622,180800,1852168270,14520,14520,14520,14520,0
|
|
20230622,180700,1852168270,14520,14520,14520,14520,0
|
|
20230622,180600,1852168270,14520,14520,14520,14520,0
|
|
20230622,180500,1852168270,14520,14520,14520,14520,0
|
|
20230622,180400,1852168270,14520,14520,14520,14520,0
|
|
20230622,180300,1852168270,14520,14520,14520,14520,0
|
|
20230622,180200,1852168270,14520,14520,14520,14520,0
|
|
20230622,180100,1852168270,14520,14520,14520,14520,0
|
|
20230622,180000,1852168270,14520,14520,14520,14520,0
|
|
20230622,175900,1852168270,14520,14520,14520,14520,0
|
|
20230622,175800,1852168270,14520,14520,14520,14520,0
|
|
20230622,175700,1852168270,14520,14520,14520,14520,0
|
|
20230622,175600,1852168270,14520,14520,14520,14520,0
|
|
20230622,175500,1852168270,14520,14520,14520,14520,0
|
|
20230622,175400,1852168270,14520,14520,14520,14520,0
|
|
20230622,175300,1852168270,14520,14520,14520,14520,0
|
|
20230622,175200,1852168270,14520,14520,14520,14520,0
|
|
20230622,175100,1852168270,14520,14520,14520,14520,0
|
|
20230622,175000,1852168270,14520,14520,14520,14520,0
|
|
20230622,174900,1852168270,14520,14520,14520,14520,0
|
|
20230622,174800,1852168270,14520,14520,14520,14520,1036
|
|
20230622,174700,1852168270,14520,14520,14520,14520,0
|
|
20230622,174600,1852168270,14520,14520,14520,14520,0
|
|
20230622,174500,1852168270,14520,14520,14520,14520,0
|
|
20230622,174400,1852168270,14520,14520,14520,14520,0
|
|
20230622,174300,1852168270,14520,14520,14520,14520,0
|
|
20230622,174200,1852168270,14520,14520,14520,14520,0
|
|
20230622,174100,1852168270,14520,14520,14520,14520,0
|
|
20230622,174000,1852168270,14520,14520,14520,14520,0
|
|
20230622,173900,1852168270,14520,14520,14520,14520,0
|
|
20230622,173800,1852168270,14520,14520,14520,14520,0
|
|
20230622,173700,1852168270,14520,14520,14520,14520,0
|
|
20230622,173600,1852168270,14520,14520,14520,14520,0
|
|
20230622,173500,1852168270,14520,14520,14520,14520,0
|
|
20230622,173400,1852168270,14520,14520,14520,14520,0
|
|
20230622,173300,1852168270,14520,14520,14520,14520,0
|
|
20230622,173200,1852168270,14520,14520,14520,14520,0
|
|
20230622,173100,1852168270,14520,14520,14520,14520,0
|
|
20230622,173000,1852168270,14520,14520,14520,14520,0
|
|
20230622,172900,1852168270,14520,14520,14520,14520,0
|
|
20230622,172800,1852168270,14520,14520,14520,14520,0
|
|
20230622,172700,1852168270,14520,14520,14520,14520,0
|
|
20230622,172600,1852168270,14520,14520,14520,14520,0
|
|
20230622,172500,1852168270,14520,14520,14520,14520,0
|
|
20230622,172400,1852168270,14520,14520,14520,14520,0
|
|
20230622,172300,1852168270,14520,14520,14520,14520,0
|
|
20230622,172200,1852168270,14520,14520,14520,14520,0
|
|
20230622,172100,1852168270,14520,14520,14520,14520,0
|
|
20230622,172000,1852168270,14520,14520,14520,14520,0
|
|
20230622,171900,1852168270,14520,14520,14520,14520,0
|
|
20230622,171800,1852168270,14520,14520,14520,14520,1036
|
|
20230622,171700,1852168270,14520,14520,14520,14520,0
|
|
20230622,171600,1852168270,14520,14520,14520,14520,0
|
|
20230622,171500,1852168270,14520,14520,14520,14520,0
|
|
20230622,171400,1852168270,14520,14520,14520,14520,0
|
|
20230622,171300,1852168270,14520,14520,14520,14520,0
|
|
20230622,171200,1852168270,14520,14520,14520,14520,0
|
|
20230622,171100,1852168270,14520,14520,14520,14520,0
|
|
20230622,171000,1852168270,14520,14520,14520,14520,0
|
|
20230622,170900,1852168270,14520,14520,14520,14520,0
|
|
20230622,170800,1852168270,14520,14520,14520,14520,0
|
|
20230622,170700,1852168270,14520,14520,14520,14520,0
|
|
20230622,170600,1852168270,14520,14520,14520,14520,0
|
|
20230622,170500,1852168270,14520,14520,14520,14520,0
|
|
20230622,170400,1852168270,14520,14520,14520,14520,0
|
|
20230622,170300,1852168270,14520,14520,14520,14520,0
|
|
20230622,170200,1852168270,14520,14520,14520,14520,0
|
|
20230622,170100,1852168270,14520,14520,14520,14520,0
|
|
20230622,170000,1852168270,14520,14520,14520,14520,0
|
|
20230622,165900,1852168270,14520,14520,14520,14520,0
|
|
20230622,165800,1852168270,14520,14520,14520,14520,0
|
|
20230622,165700,1852168270,14520,14520,14520,14520,0
|
|
20230622,165600,1852168270,14520,14520,14520,14520,0
|
|
20230622,165500,1852168270,14520,14520,14520,14520,0
|
|
20230622,165400,1852168270,14520,14520,14520,14520,0
|
|
20230622,165300,1852168270,14520,14520,14520,14520,0
|
|
20230622,165200,1852168270,14520,14520,14520,14520,0
|
|
20230622,165100,1852168270,14520,14520,14520,14520,0
|
|
20230622,165000,1852168270,14520,14520,14520,14520,0
|
|
20230622,164900,1852168270,14520,14520,14520,14520,0
|
|
20230622,164800,1852168270,14520,14520,14520,14520,1036
|
|
20230622,164700,1852168270,14520,14520,14520,14520,0
|
|
20230622,164600,1852168270,14520,14520,14520,14520,0
|
|
20230622,164500,1852168270,14520,14520,14520,14520,0
|
|
20230622,164400,1852168270,14520,14520,14520,14520,0
|
|
20230622,164300,1852168270,14520,14520,14520,14520,0
|
|
20230622,164200,1852168270,14520,14520,14520,14520,0
|
|
20230622,164100,1852168270,14520,14520,14520,14520,0
|
|
20230622,164000,1852168270,14520,14520,14520,14520,0
|
|
20230622,163900,1852168270,14520,14520,14520,14520,0
|
|
20230622,163800,1852168270,14520,14520,14520,14520,0
|
|
20230622,163700,1852168270,14520,14520,14520,14520,0
|
|
20230622,163600,1852168270,14520,14520,14520,14520,0
|
|
20230622,163500,1852168270,14520,14520,14520,14520,0
|
|
20230622,163400,1852168270,14520,14520,14520,14520,0
|
|
20230622,163300,1852168270,14520,14520,14520,14520,0
|
|
20230622,163200,1852168270,14520,14520,14520,14520,0
|
|
20230622,163100,1852168270,14520,14520,14520,14520,0
|
|
20230622,163000,1852168270,14520,14520,14520,14520,0
|
|
20230622,162900,1852168270,14520,14520,14520,14520,0
|
|
20230622,162800,1852168270,14520,14520,14520,14520,0
|
|
20230622,162700,1852168270,14520,14520,14520,14520,0
|
|
20230622,162600,1852168270,14520,14520,14520,14520,0
|
|
20230622,162500,1852168270,14520,14520,14520,14520,0
|
|
20230622,162400,1852168270,14520,14520,14520,14520,0
|
|
20230622,162300,1852168270,14520,14520,14520,14520,0
|
|
20230622,162200,1852168270,14520,14520,14520,14520,0
|
|
20230622,162100,1852168270,14520,14520,14520,14520,0
|
|
20230622,162000,1852168270,14520,14520,14520,14520,0
|
|
20230622,161900,1852168270,14520,14520,14520,14520,0
|
|
20230622,161800,1852168270,14520,14520,14520,14520,1036
|
|
20230622,161700,1852168270,14520,14520,14520,14520,0
|
|
20230622,161600,1852168270,14520,14520,14520,14520,0
|
|
20230622,161500,1852168270,14520,14520,14520,14520,0
|
|
20230622,161400,1852168270,14520,14520,14520,14520,0
|
|
20230622,161300,1852168270,14520,14520,14520,14520,0
|
|
20230622,161200,1852168270,14520,14520,14520,14520,0
|
|
20230622,161100,1852168270,14520,14520,14520,14520,0
|
|
20230622,161000,1852168270,14520,14520,14520,14520,0
|
|
20230622,160900,1852168270,14520,14520,14520,14520,0
|
|
20230622,160800,1852168270,14520,14520,14520,14520,0
|
|
20230622,160700,1852168270,14520,14520,14520,14520,0
|
|
20230622,160600,1852168270,14520,14520,14520,14520,0
|
|
20230622,160500,1852168270,14520,14520,14520,14520,0
|
|
20230622,160400,1852168270,14520,14520,14520,14520,0
|
|
20230622,160300,1852168270,14520,14520,14520,14520,0
|
|
20230622,160200,1852168270,14520,14520,14520,14520,0
|
|
20230622,160100,1852168270,14520,14520,14520,14520,0
|
|
20230622,160000,1852168270,14520,14520,14520,14520,0
|
|
20230622,155900,1852168270,14520,14520,14520,14520,0
|
|
20230622,155800,1852168270,14520,14520,14520,14520,0
|
|
20230622,155700,1852168270,14520,14520,14520,14520,0
|
|
20230622,155600,1852168270,14520,14520,14520,14520,0
|
|
20230622,155500,1852168270,14520,14520,14520,14520,0
|
|
20230622,155400,1852168270,14520,14520,14520,14520,0
|
|
20230622,155300,1852168270,14520,14520,14520,14520,0
|
|
20230622,155200,1852168270,14520,14520,14520,14520,0
|
|
20230622,155100,1852168270,14520,14520,14520,14520,0
|
|
20230622,155000,1852168270,14520,14520,14520,14520,0
|
|
20230622,154900,1852168270,14520,14520,14520,14520,0
|
|
20230622,154800,1852168270,14520,14520,14520,14520,1036
|
|
20230622,154700,1852168270,14520,14520,14520,14520,0
|
|
20230622,154600,1852168270,14520,14520,14520,14520,0
|
|
20230622,154500,1852168270,14520,14520,14520,14520,0
|
|
20230622,154400,1852168270,14520,14520,14520,14520,0
|
|
20230622,154300,1852168270,14520,14520,14520,14520,0
|
|
20230622,154200,1852168270,14520,14520,14520,14520,0
|
|
20230622,154100,1852168270,14520,14520,14520,14520,0
|
|
20230622,154000,1852168270,14520,14520,14520,14520,0
|
|
20230622,153900,1852168270,14520,14520,14520,14520,0
|
|
20230622,153800,1852168270,14520,14520,14520,14520,0
|
|
20230622,153700,1852168270,14520,14520,14520,14520,0
|
|
20230622,153600,1852168270,14520,14520,14520,14520,0
|
|
20230622,153500,1852168270,14520,14520,14520,14520,0
|
|
20230622,153400,1852168270,14520,14520,14520,14520,0
|
|
20230622,153300,1852168270,14520,14520,14520,14520,0
|
|
20230622,153200,1852168270,14520,14520,14520,14520,0
|
|
20230622,153100,1852168270,14520,14520,14520,14520,0
|
|
20230622,153000,1852168270,14520,14520,14520,14520,1036
|
|
20230622,152900,1837125550,14560,14560,14560,14560,0
|
|
20230622,152800,1837125550,14560,14560,14560,14560,0
|
|
20230622,152700,1837125550,14560,14560,14560,14560,0
|
|
20230622,152600,1837125550,14560,14560,14560,14560,0
|
|
20230622,152500,1837125550,14560,14560,14560,14560,0
|
|
20230622,152400,1837125550,14560,14560,14560,14560,0
|
|
20230622,152300,1837125550,14560,14560,14560,14560,0
|
|
20230622,152200,1837125550,14560,14560,14560,14560,0
|
|
20230622,152100,1837125550,14560,14560,14560,14560,0
|
|
20230622,152000,1837125550,14560,14560,14560,14560,0
|
|
20230622,151900,1837125550,14560,14610,14660,14560,910
|
|
20230622,151800,1823825780,14590,14620,14620,14590,255
|
|
20230622,151700,1820099330,14620,14610,14620,14600,314
|
|
20230622,151600,1815514260,14620,14620,14620,14610,377
|
|
20230622,151500,1810002950,14620,14640,14640,14620,185
|
|
20230622,151400,1807296510,14670,14650,14680,14650,252
|
|
20230622,151300,1803599120,14680,14660,14680,14650,477
|
|
20230622,151200,1796601300,14660,14590,14660,14590,600
|
|
20230622,151100,1787833420,14600,14600,14600,14590,115
|
|
20230622,151000,1786155030,14600,14590,14680,14590,803
|
|
20230622,150900,1774406500,14590,14510,14600,14510,1016
|
|
20230622,150800,1759596020,14500,14470,14550,14400,2180
|
|
20230622,150700,1728048520,14480,14480,14480,14450,525
|
|
20230622,150600,1720455390,14480,14390,14480,14380,1251
|
|
20230622,150500,1702406300,14390,14340,14400,14340,549
|
|
20230622,150400,1694505180,14350,14390,14390,14350,72
|
|
20230622,150300,1693471110,14390,14300,14400,14300,2000
|
|
20230622,150200,1664778000,14320,14200,14320,14200,1191
|
|
20230622,150100,1647772390,14210,14210,14210,14210,4
|
|
20230622,150000,1647715550,14210,14210,14210,14210,0
|
|
20230622,145900,1647715550,14210,14100,14210,14100,469
|
|
20230622,145800,1641091650,14100,14170,14170,14090,3496
|
|
20230622,145700,1591707070,14170,14160,14170,14160,70
|
|
20230622,145600,1590715330,14170,14160,14170,14160,100
|
|
20230622,145500,1589298950,14160,14140,14160,14140,105
|
|
20230622,145400,1587812790,14110,14110,14110,14110,115
|
|
20230622,145300,1586190140,14140,14140,14140,14140,3
|
|
20230622,145200,1586147720,14160,14160,14160,14160,1
|
|
20230622,145100,1586133560,14100,14100,14100,14100,0
|
|
20230622,145000,1586133560,14100,14100,14100,14100,0
|
|
20230622,144900,1586133560,14100,14100,14100,14100,0
|
|
20230622,144800,1586133560,14100,14100,14100,14100,0
|
|
20230622,144700,1586133560,14100,14100,14100,14100,0
|
|
20230622,144600,1586133560,14100,14100,14100,14100,50
|
|
20230622,144500,1585428560,14100,14120,14120,14100,350
|
|
20230622,144400,1580486960,14150,14150,14150,14150,50
|
|
20230622,144300,1579779460,14150,14140,14150,14140,435
|
|
20230622,144200,1573627660,14140,14140,14140,14140,0
|
|
20230622,144100,1573627660,14140,14140,14140,14140,11
|
|
20230622,144000,1573472120,14140,14140,14140,14140,14
|
|
20230622,143900,1573274160,14140,14140,14140,14140,2
|
|
20230622,143800,1573245880,14140,14140,14140,14140,0
|
|
20230622,143700,1573245880,14140,14140,14140,14140,1
|
|
20230622,143600,1573231740,14140,14140,14140,14140,35
|
|
20230622,143500,1572736840,14140,14140,14140,14140,0
|
|
20230622,143400,1572736840,14140,14140,14140,14140,30
|
|
20230622,143300,1572312640,14140,14140,14140,14140,0
|
|
20230622,143200,1572312640,14140,14140,14140,14140,0
|
|
20230622,143100,1572312640,14140,14150,14150,14140,105
|
|
20230622,143000,1570827240,14140,14140,14140,14140,9
|
|
20230622,142900,1570699980,14140,14140,14140,14140,0
|
|
20230622,142800,1570699980,14140,14140,14140,14140,102
|
|
20230622,142700,1569257700,14070,14070,14070,14070,0
|
|
20230622,142600,1569257700,14070,14070,14070,14070,452
|
|
20230622,142500,1562898060,14070,14080,14080,14070,591
|
|
20230622,142400,1554582130,14080,14080,14080,14080,69
|
|
20230622,142300,1553610610,14070,14150,14150,14070,74
|
|
20230622,142200,1552569110,14150,14070,14150,14070,630
|
|
20230622,142100,1543702610,14070,14070,14070,14070,25
|
|
20230622,142000,1543350860,14070,14070,14070,14070,0
|
|
20230622,141900,1543350860,14070,14100,14100,14070,500
|
|
20230622,141800,1536311110,14090,14090,14090,14090,7
|
|
20230622,141700,1536212480,14090,14090,14090,14090,1006
|
|
20230622,141600,1522037940,14090,14090,14090,14090,178
|
|
20230622,141500,1519529920,14150,14150,14150,14150,0
|
|
20230622,141400,1519529920,14150,14150,14150,14150,0
|
|
20230622,141300,1519529920,14150,14150,14150,14150,90
|
|
20230622,141200,1518256420,14150,14150,14150,14150,6
|
|
20230622,141100,1518171520,14150,14150,14150,14150,1
|
|
20230622,141000,1518157370,14050,14050,14050,14050,0
|
|
20230622,140900,1518157370,14050,14050,14050,14050,0
|
|
20230622,140800,1518157370,14050,14070,14070,14050,500
|
|
20230622,140700,1511124660,14070,14070,14070,14070,0
|
|
20230622,140600,1511124660,14070,14070,14070,14070,0
|
|
20230622,140500,1511124660,14070,14070,14070,14070,0
|
|
20230622,140400,1511124660,14070,14070,14070,14070,0
|
|
20230622,140300,1511124660,14070,14080,14080,14070,300
|
|
20230622,140200,1506901810,14080,14080,14080,14080,0
|
|
20230622,140100,1506901810,14080,14080,14080,14080,390
|
|
20230622,140000,1501410610,14080,14100,14100,14080,1292
|
|
20230622,135900,1483207030,14100,14100,14100,14100,0
|
|
20230622,135800,1483207030,14100,14100,14100,14100,289
|
|
20230622,135700,1479132130,14100,14120,14120,14100,629
|
|
20230622,135600,1470258760,14130,14130,14130,14130,0
|
|
20230622,135500,1470258760,14130,14190,14190,14130,346
|
|
20230622,135400,1465365230,14150,14150,14150,14150,0
|
|
20230622,135300,1465365230,14150,14150,14150,14150,23
|
|
20230622,135200,1465039780,14150,14180,14180,14150,996
|
|
20230622,135100,1450944740,14180,14180,14180,14180,16
|
|
20230622,135000,1450717860,14180,14180,14180,14180,48
|
|
20230622,134900,1450037220,14150,14130,14150,14130,64
|
|
20230622,134800,1449131830,14070,14070,14070,14070,0
|
|
20230622,134700,1449131830,14070,14130,14130,14070,37
|
|
20230622,134600,1448611180,14050,14050,14050,14050,0
|
|
20230622,134500,1448611180,14050,14050,14050,14050,0
|
|
20230622,134400,1448611180,14050,14050,14050,14050,1000
|
|
20230622,134300,1434561180,14050,14110,14110,14050,1877
|
|
20230622,134200,1408143160,14100,14100,14100,14100,0
|
|
20230622,134100,1408143160,14100,14120,14120,14100,260
|
|
20230622,134000,1404475690,14150,14150,14150,14120,203
|
|
20230622,133900,1401606180,14180,14180,14180,14180,0
|
|
20230622,133800,1401606180,14180,14180,14180,14180,0
|
|
20230622,133700,1401606180,14180,14180,14180,14180,0
|
|
20230622,133600,1401606180,14180,14180,14180,14180,27
|
|
20230622,133500,1401223320,14190,14190,14190,14190,0
|
|
20230622,133400,1401223320,14190,14190,14190,14190,0
|
|
20230622,133300,1401223320,14190,14190,14190,14190,1
|
|
20230622,133200,1401209130,14190,14150,14190,14110,410
|
|
20230622,133100,1395420500,14180,14180,14180,14180,0
|
|
20230622,133000,1395420500,14180,14180,14180,14180,5
|
|
20230622,132900,1395349600,14190,14190,14190,14190,0
|
|
20230622,132800,1395349600,14190,14190,14190,14190,0
|
|
20230622,132700,1395349600,14190,14120,14190,14120,16
|
|
20230622,132600,1395122910,14120,14160,14160,14120,1200
|
|
20230622,132500,1378159640,14200,14200,14200,14200,10
|
|
20230622,132400,1378017640,14200,14200,14200,14200,2
|
|
20230622,132300,1377989240,14240,14240,14240,14240,1
|
|
20230622,132200,1377975000,14200,14250,14250,14200,22
|
|
20230622,132100,1377662500,14260,14260,14260,14250,556
|
|
20230622,132000,1369738920,14290,14440,14440,14280,147
|
|
20230622,131900,1367625210,14530,14350,14530,14350,3100
|
|
20230622,131800,1322707390,14370,14200,14380,14200,200
|
|
20230622,131700,1319840470,14200,14200,14200,14200,1
|
|
20230622,131600,1319826270,14140,14140,14140,14140,0
|
|
20230622,131500,1319826270,14140,14190,14200,14140,23
|
|
20230622,131400,1319499870,14190,14180,14190,14180,10
|
|
20230622,131300,1319358000,14190,14190,14190,14190,9
|
|
20230622,131200,1319230290,14190,14190,14190,14190,10
|
|
20230622,131100,1319088390,14190,14190,14190,14190,0
|
|
20230622,131000,1319088390,14190,14130,14190,14130,9
|
|
20230622,130900,1318961140,14130,14130,14130,14110,43
|
|
20230622,130800,1318353750,14130,14120,14130,14120,143
|
|
20230622,130700,1316333250,14110,14090,14110,14090,494
|
|
20230622,130600,1309370010,14050,14090,14090,14050,173
|
|
20230622,130500,1306936280,14080,14090,14090,14080,407
|
|
20230622,130400,1301202300,14090,14090,14090,14090,131
|
|
20230622,130300,1299356510,14090,14080,14090,14080,6
|
|
20230622,130200,1299272010,14090,14080,14090,14080,371
|
|
20230622,130100,1294044920,14080,14070,14080,14070,3
|
|
20230622,130000,1294002700,14090,14090,14090,14090,0
|
|
20230622,125900,1294002700,14090,14090,14090,14090,5
|
|
20230622,125800,1293932250,14100,14100,14100,14100,0
|
|
20230622,125700,1293932250,14100,14100,14100,14100,20
|
|
20230622,125600,1293650250,14100,14100,14100,14100,5
|
|
20230622,125500,1293579750,14100,14100,14100,14100,101
|
|
20230622,125400,1292155650,14100,14010,14100,14010,808
|
|
20230622,125300,1280835030,14010,14120,14120,14000,691
|
|
20230622,125200,1271153000,14000,14080,14080,14000,600
|
|
20230622,125100,1262738240,14080,14070,14080,14060,100
|
|
20230622,125000,1261330600,14070,14070,14070,14070,178
|
|
20230622,124900,1258826140,14060,14060,14060,14060,178
|
|
20230622,124800,1256323460,14060,14010,14060,14010,1023
|
|
20230622,124700,1241990080,14060,14010,14060,14010,847
|
|
20230622,124600,1230122500,14000,14020,14020,14000,140
|
|
20230622,124500,1228160790,14010,14010,14010,14010,0
|
|
20230622,124400,1228160790,14010,14010,14010,14010,0
|
|
20230622,124300,1228160790,14010,14020,14020,14010,511
|
|
20230622,124200,1220997820,14020,14020,14020,14010,490
|
|
20230622,124100,1214128030,14080,14080,14080,14080,0
|
|
20230622,124000,1214128030,14080,14080,14080,14080,0
|
|
20230622,123900,1214128030,14080,14080,14080,14080,1
|
|
20230622,123800,1214113950,13990,13990,13990,13990,1000
|
|
20230622,123700,1200123950,13990,13990,13990,13990,309
|
|
20230622,123600,1195801040,13990,13990,13990,13990,422
|
|
20230622,123500,1189897260,13990,13990,13990,13990,143
|
|
20230622,123400,1187896690,13990,13990,13990,13990,246
|
|
20230622,123300,1184455150,13990,13990,14000,13990,648
|
|
20230622,123200,1175387410,13990,14050,14050,13990,2623
|
|
20230622,123100,1138662650,14020,14020,14020,14020,0
|
|
20230622,123000,1138662650,14020,14020,14020,14020,0
|
|
20230622,122900,1138662650,14020,14150,14160,14020,508
|
|
20230622,122800,1131530860,14150,14150,14150,14150,3
|
|
20230622,122700,1131488410,14140,14140,14140,14140,10
|
|
20230622,122600,1131347010,14150,14000,14150,13980,101
|
|
20230622,122500,1129931290,14000,14000,14030,14000,2981
|
|
20230622,122400,1088175470,14000,14030,14030,14000,2662
|
|
20230622,122300,1050876960,14030,14030,14030,14030,2026
|
|
20230622,122200,1022452180,14030,14060,14060,14020,1464
|
|
20230622,122100,1001904160,14060,14070,14070,14050,602
|
|
20230622,122000,993439580,14070,14070,14070,14070,28
|
|
20230622,121900,993045620,14060,14080,14080,14060,938
|
|
20230622,121800,979856290,14080,14090,14090,14080,294
|
|
20230622,121700,975714670,14100,14090,14100,14080,320
|
|
20230622,121600,971207170,14100,14140,14140,14100,1907
|
|
20230622,121500,944262680,14140,14150,14150,14140,327
|
|
20230622,121400,939637580,14160,14160,14160,14160,20
|
|
20230622,121300,939354380,14160,14170,14170,14160,155
|
|
20230622,121200,937159080,14180,14180,14180,14180,10
|
|
20230622,121100,937017280,14180,14180,14180,14180,120
|
|
20230622,121000,935315680,14180,14150,14180,14150,192
|
|
20230622,120900,932595680,14160,14160,14160,14160,1
|
|
20230622,120800,932581520,14150,14170,14170,14150,368
|
|
20230622,120700,927371670,14170,14210,14210,14170,396
|
|
20230622,120600,921755150,14200,14210,14210,14200,391
|
|
20230622,120500,916202920,14210,14250,14250,14210,1317
|
|
20230622,120400,897480930,14250,14270,14270,14250,30
|
|
20230622,120300,897052910,14270,14280,14280,14270,25
|
|
20230622,120200,896696120,14280,14280,14280,14280,0
|
|
20230622,120100,896696120,14280,14280,14280,14280,0
|
|
20230622,120000,896696120,14280,14280,14280,14280,0
|
|
20230622,115900,896696120,14280,14300,14300,14280,60
|
|
20230622,115800,895838920,14320,14320,14320,14320,130
|
|
20230622,115700,893977320,14340,14340,14340,14340,0
|
|
20230622,115600,893977320,14340,14340,14340,14340,0
|
|
20230622,115500,893977320,14340,14340,14340,14340,0
|
|
20230622,115400,893977320,14340,14340,14340,14340,0
|
|
20230622,115300,893977320,14340,14340,14340,14340,0
|
|
20230622,115200,893977320,14340,14340,14340,14340,10
|
|
20230622,115100,893833920,14350,14350,14350,14350,0
|
|
20230622,115000,893833920,14350,14350,14350,14350,0
|
|
20230622,114900,893833920,14350,14350,14350,14350,1
|
|
20230622,114800,893819570,14270,14270,14270,14270,70
|
|
20230622,114700,892820670,14270,14270,14270,14270,98
|
|
20230622,114600,891422210,14270,14270,14270,14270,143
|
|
20230622,114500,889381600,14270,14270,14270,14270,46
|
|
20230622,114400,888725180,14270,14190,14270,14190,1190
|
|
20230622,114300,871839000,14190,14270,14270,14190,1936
|
|
20230622,114200,844337330,14270,14270,14270,14270,50
|
|
20230622,114100,843623830,14270,14270,14270,14220,715
|
|
20230622,114000,833448960,14230,14260,14260,14230,2012
|
|
20230622,113900,804794130,14270,14270,14270,14270,34
|
|
20230622,113800,804308950,14280,14300,14300,14280,1539
|
|
20230622,113700,782310270,14300,14300,14300,14300,122
|
|
20230622,113600,780565670,14300,14300,14300,14300,906
|
|
20230622,113500,767609870,14300,14300,14300,14300,858
|
|
20230622,113400,755340470,14300,14300,14300,14300,1875
|
|
20230622,113300,728527970,14300,14300,14300,14300,21
|
|
20230622,113200,728227670,14300,14300,14300,14300,291
|
|
20230622,113100,724066370,14300,14300,14300,14300,462
|
|
20230622,113000,717459770,14300,14300,14300,14300,3136
|
|
20230622,112900,672614970,14300,14300,14300,14300,23
|
|
20230622,112800,672286070,14300,14290,14300,14290,213
|
|
20230622,112700,669241420,14290,14290,14290,14290,0
|
|
20230622,112600,669241420,14290,14290,14290,14290,0
|
|
20230622,112500,669241420,14290,14290,14290,14290,20
|
|
20230622,112400,668955620,14290,14290,14290,14290,40
|
|
20230622,112300,668384020,14290,14290,14290,14290,152
|
|
20230622,112200,666211940,14290,14300,14300,14290,895
|
|
20230622,112100,653418420,14300,14300,14300,14300,23
|
|
20230622,112000,653089520,14290,14290,14290,14280,210
|
|
20230622,111900,650088680,14290,14290,14290,14290,109
|
|
20230622,111800,648531070,14280,14290,14290,14280,108
|
|
20230622,111700,646988750,14290,14290,14290,14290,7
|
|
20230622,111600,646888720,14290,14290,14290,14290,5
|
|
20230622,111500,646817270,14290,14290,14290,14290,22
|
|
20230622,111400,646502890,14290,14290,14290,14290,31
|
|
20230622,111300,646059900,14290,14290,14290,14290,259
|
|
20230622,111200,642358790,14290,14280,14290,14280,150
|
|
20230622,111100,640215400,14290,14290,14290,14290,150
|
|
20230622,111000,638071900,14270,14300,14300,14270,117
|
|
20230622,110900,636399860,14300,14300,14300,14300,73
|
|
20230622,110800,635355960,14300,14300,14300,14290,4145
|
|
20230622,110700,576083070,14300,14240,14300,14240,2777
|
|
20230622,110600,536373500,14230,14230,14230,14230,0
|
|
20230622,110500,536373500,14230,14270,14290,14230,534
|
|
20230622,110400,528765420,14270,14320,14320,14270,3027
|
|
20230622,110300,485490390,14320,14360,14360,14320,1209
|
|
20230622,110200,468152580,14380,14350,14380,14350,41
|
|
20230622,110100,467563880,14360,14370,14380,14360,201
|
|
20230622,110000,464675970,14370,14460,14460,14370,239
|
|
20230622,105900,461237200,14390,14390,14390,14390,0
|
|
20230622,105800,461237200,14390,14390,14390,14390,316
|
|
20230622,105700,456689960,14390,14490,14490,14390,1047
|
|
20230622,105600,441573630,14490,14340,14490,14340,5274
|
|
20230622,105500,365789210,14340,14340,14340,14340,649
|
|
20230622,105400,356482550,14340,14360,14360,14340,1538
|
|
20230622,105300,334426660,14350,14350,14350,14350,211
|
|
20230622,105200,331398810,14350,14380,14380,14350,449
|
|
20230622,105100,324953590,14380,14380,14380,14380,63
|
|
20230622,105000,324047650,14380,14470,14470,14380,1835
|
|
20230622,104900,297622970,14480,14490,14490,14480,113
|
|
20230622,104800,295985780,14490,14490,14490,14490,0
|
|
20230622,104700,295985780,14490,14500,14500,14490,181
|
|
20230622,104600,293363080,14500,14500,14500,14500,0
|
|
20230622,104500,293363080,14500,14520,14520,14500,455
|
|
20230622,104400,286763010,14540,14540,14540,14540,0
|
|
20230622,104300,286763010,14540,14530,14550,14530,104
|
|
20230622,104200,285250600,14540,14540,14540,14540,0
|
|
20230622,104100,285250600,14540,14540,14540,14540,10
|
|
20230622,104000,285105200,14560,14560,14560,14560,0
|
|
20230622,103900,285105200,14560,14560,14560,14560,0
|
|
20230622,103800,285105200,14560,14560,14560,14560,4
|
|
20230622,103700,285046960,14560,14560,14560,14560,3
|
|
20230622,103600,285003280,14560,14560,14560,14560,1
|
|
20230622,103500,284988720,14460,14470,14470,14460,59
|
|
20230622,103400,284135510,14560,14530,14560,14530,200
|
|
20230622,103300,281224820,14530,14530,14530,14530,0
|
|
20230622,103200,281224820,14530,14530,14530,14530,11
|
|
20230622,103100,281064990,14550,14550,14550,14550,16
|
|
20230622,103000,280832190,14440,14460,14550,14440,47
|
|
20230622,102900,280153160,14420,14420,14420,14420,0
|
|
20230622,102800,280153160,14420,14460,14460,14390,1674
|
|
20230622,102700,256017270,14460,14460,14460,14460,64
|
|
20230622,102600,255091830,14460,14460,14460,14460,232
|
|
20230622,102500,251737110,14460,14460,14460,14460,1278
|
|
20230622,102400,233257230,14460,14500,14570,14460,456
|
|
20230622,102300,226659550,14500,14520,14520,14500,1389
|
|
20230622,102200,206505040,14520,14520,14520,14520,127
|
|
20230622,102100,204661000,14510,14510,14510,14510,0
|
|
20230622,102000,204661000,14510,14500,14510,14500,2048
|
|
20230622,101900,174945270,14500,14620,14620,14500,1625
|
|
20230622,101800,151239850,14620,14620,14620,14620,0
|
|
20230622,101700,151239850,14620,14620,14620,14620,6
|
|
20230622,101600,151152130,14620,14620,14620,14620,24
|
|
20230622,101500,150801250,14630,14640,14640,14630,156
|
|
20230622,101400,148518830,14640,14640,14640,14640,0
|
|
20230622,101300,148518830,14640,14660,14660,14640,2
|
|
20230622,101200,148489530,14660,14660,14660,14660,9
|
|
20230622,101100,148357590,14660,14650,14660,14650,32
|
|
20230622,101000,147888590,14650,14650,14650,14650,137
|
|
20230622,100900,145881540,14660,14660,14660,14660,0
|
|
20230622,100800,145881540,14660,14650,14660,14650,81
|
|
20230622,100700,144694880,14620,14650,14650,14610,359
|
|
20230622,100600,139445100,14620,14660,14660,14620,1951
|
|
20230622,100500,110905810,14670,14670,14670,14670,45
|
|
20230622,100400,110245660,14670,14680,14680,14650,1345
|
|
20230622,100300,90517710,14680,14710,14720,14680,328
|
|
20230622,100200,85697700,14720,14720,14720,14720,0
|
|
20230622,100100,85697700,14720,14720,14720,14720,3
|
|
20230622,100000,85653540,14720,14720,14720,14720,0
|
|
20230622,095900,85653540,14720,14720,14720,14720,0
|
|
20230622,095800,85653540,14720,14720,14720,14720,0
|
|
20230622,095700,85653540,14720,14720,14720,14720,0
|
|
20230622,095600,85653540,14720,14720,14720,14720,5
|
|
20230622,095500,85579940,14730,14730,14730,14730,10
|
|
20230622,095400,85432640,14690,14690,14690,14690,0
|
|
20230622,095300,85432640,14690,14690,14700,14690,396
|
|
20230622,095200,79615390,14690,14690,14690,14690,0
|
|
20230622,095100,79615390,14690,14700,14700,14690,270
|
|
20230622,095000,75648620,14700,14700,14700,14700,0
|
|
20230622,094900,75648620,14700,14700,14700,14700,0
|
|
20230622,094800,75648620,14700,14720,14740,14700,17
|
|
20230622,094700,75398200,14720,14720,14720,14720,0
|
|
20230622,094600,75398200,14720,14720,14720,14720,44
|
|
20230622,094500,74750520,14720,14730,14730,14720,56
|
|
20230622,094400,73926170,14730,14750,14750,14730,205
|
|
20230622,094300,70906040,14750,14750,14750,14750,100
|
|
20230622,094200,69431040,14750,14750,14750,14750,17
|
|
20230622,094100,69180290,14750,14790,14790,14750,189
|
|
20230622,094000,66391340,14800,14800,14800,14800,0
|
|
20230622,093900,66391340,14800,14800,14800,14800,0
|
|
20230622,093800,66391340,14800,14800,14800,14800,0
|
|
20230622,093700,66391340,14800,14800,14800,14800,0
|
|
20230622,093600,66391340,14800,14770,14800,14750,4
|
|
20230622,093500,66332270,14750,14750,14750,14750,0
|
|
20230622,093400,66332270,14750,14750,14750,14750,0
|
|
20230622,093300,66332270,14750,14750,14750,14750,0
|
|
20230622,093200,66332270,14750,14750,14750,14750,1
|
|
20230622,093100,66317520,14830,14780,14830,14780,26
|
|
20230622,093000,65933190,14730,14730,14730,14730,2
|
|
20230622,092900,65903730,14720,14720,14780,14720,164
|
|
20230622,092800,63483650,14680,14720,14720,14680,1624
|
|
20230622,092700,39621280,14720,14810,14810,14720,375
|
|
20230622,092600,34075540,14810,14810,14810,14810,2
|
|
20230622,092500,34045920,14820,14820,14820,14820,18
|
|
20230622,092400,33779160,14820,14820,14820,14820,8
|
|
20230622,092300,33660600,14820,14830,14830,14820,4
|
|
20230622,092200,33601310,14830,14860,14860,14830,223
|
|
20230622,092100,30293590,14860,14870,14870,14860,42
|
|
20230622,092000,29669060,14870,14830,14870,14830,503
|
|
20230622,091900,22199450,14820,14780,14820,14780,44
|
|
20230622,091800,21548410,14720,14720,14720,14720,0
|
|
20230622,091700,21548410,14720,14720,14720,14720,0
|
|
20230622,091600,21548410,14720,14720,14720,14720,0
|
|
20230622,091500,21548410,14720,14760,14780,14720,292
|
|
20230622,091400,17238780,14730,14730,14740,14730,93
|
|
20230622,091300,15868140,14730,14680,14730,14680,21
|
|
20230622,091200,15559510,14650,14650,14650,14650,200
|
|
20230622,091100,12629510,14650,14680,14680,14650,95
|
|
20230622,091000,11237010,14680,14680,14680,14680,0
|
|
20230622,090900,11237010,14680,14680,14680,14680,120
|
|
20230622,090800,9475410,14680,14680,14680,14680,3
|
|
20230622,090700,9431370,14730,14730,14730,14730,0
|
|
20230622,090600,9431370,14730,14730,14730,14730,9
|
|
20230622,090500,9298800,14740,14740,14740,14740,0
|
|
20230622,090400,9298800,14740,14730,14740,14730,75
|
|
20230622,090300,8193590,14740,14740,14740,14740,0
|
|
20230622,090200,8193590,14740,14740,14740,14740,1
|
|
20230622,090100,8178850,14620,14790,14790,14620,308
|
|
20230622,090000,3667220,14730,14790,14790,14730,248
|