618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191500,188563280,13650,13650,13650,13650,46
|
|
20230622,191400,188563280,13650,13650,13650,13650,0
|
|
20230622,191300,188563280,13650,13650,13650,13650,0
|
|
20230622,191200,188563280,13650,13650,13650,13650,0
|
|
20230622,191100,188563280,13650,13650,13650,13650,0
|
|
20230622,191000,188563280,13650,13650,13650,13650,0
|
|
20230622,190900,188563280,13650,13650,13650,13650,0
|
|
20230622,190800,188563280,13650,13650,13650,13650,0
|
|
20230622,190700,188563280,13650,13650,13650,13650,0
|
|
20230622,190600,188563280,13650,13650,13650,13650,0
|
|
20230622,190500,188563280,13650,13650,13650,13650,0
|
|
20230622,190400,188563280,13650,13650,13650,13650,0
|
|
20230622,190300,188563280,13650,13650,13650,13650,0
|
|
20230622,190200,188563280,13650,13650,13650,13650,0
|
|
20230622,190100,188563280,13650,13650,13650,13650,0
|
|
20230622,190000,188563280,13650,13650,13650,13650,0
|
|
20230622,185900,188563280,13650,13650,13650,13650,0
|
|
20230622,185800,188563280,13650,13650,13650,13650,0
|
|
20230622,185700,188563280,13650,13650,13650,13650,0
|
|
20230622,185600,188563280,13650,13650,13650,13650,0
|
|
20230622,185500,188563280,13650,13650,13650,13650,0
|
|
20230622,185400,188563280,13650,13650,13650,13650,0
|
|
20230622,185300,188563280,13650,13650,13650,13650,0
|
|
20230622,185200,188563280,13650,13650,13650,13650,0
|
|
20230622,185100,188563280,13650,13650,13650,13650,0
|
|
20230622,185000,188563280,13650,13650,13650,13650,0
|
|
20230622,184900,188563280,13650,13650,13650,13650,0
|
|
20230622,184800,188563280,13650,13650,13650,13650,0
|
|
20230622,184700,188563280,13650,13650,13650,13650,0
|
|
20230622,184600,188563280,13650,13650,13650,13650,0
|
|
20230622,184500,188563280,13650,13650,13650,13650,46
|
|
20230622,184400,188563280,13650,13650,13650,13650,0
|
|
20230622,184300,188563280,13650,13650,13650,13650,0
|
|
20230622,184200,188563280,13650,13650,13650,13650,0
|
|
20230622,184100,188563280,13650,13650,13650,13650,0
|
|
20230622,184000,188563280,13650,13650,13650,13650,0
|
|
20230622,183900,188563280,13650,13650,13650,13650,0
|
|
20230622,183800,188563280,13650,13650,13650,13650,0
|
|
20230622,183700,188563280,13650,13650,13650,13650,0
|
|
20230622,183600,188563280,13650,13650,13650,13650,0
|
|
20230622,183500,188563280,13650,13650,13650,13650,0
|
|
20230622,183400,188563280,13650,13650,13650,13650,0
|
|
20230622,183300,188563280,13650,13650,13650,13650,0
|
|
20230622,183200,188563280,13650,13650,13650,13650,0
|
|
20230622,183100,188563280,13650,13650,13650,13650,0
|
|
20230622,183000,188563280,13650,13650,13650,13650,0
|
|
20230622,182900,188563280,13650,13650,13650,13650,0
|
|
20230622,182800,188563280,13650,13650,13650,13650,0
|
|
20230622,182700,188563280,13650,13650,13650,13650,0
|
|
20230622,182600,188563280,13650,13650,13650,13650,0
|
|
20230622,182500,188563280,13650,13650,13650,13650,0
|
|
20230622,182400,188563280,13650,13650,13650,13650,0
|
|
20230622,182300,188563280,13650,13650,13650,13650,0
|
|
20230622,182200,188563280,13650,13650,13650,13650,0
|
|
20230622,182100,188563280,13650,13650,13650,13650,0
|
|
20230622,182000,188563280,13650,13650,13650,13650,0
|
|
20230622,181900,188563280,13650,13650,13650,13650,0
|
|
20230622,181800,188563280,13650,13650,13650,13650,0
|
|
20230622,181700,188563280,13650,13650,13650,13650,0
|
|
20230622,181600,188563280,13650,13650,13650,13650,0
|
|
20230622,181500,188563280,13650,13650,13650,13650,46
|
|
20230622,181400,188563280,13650,13650,13650,13650,0
|
|
20230622,181300,188563280,13650,13650,13650,13650,0
|
|
20230622,181200,188563280,13650,13650,13650,13650,0
|
|
20230622,181100,188563280,13650,13650,13650,13650,0
|
|
20230622,181000,188563280,13650,13650,13650,13650,0
|
|
20230622,180900,188563280,13650,13650,13650,13650,0
|
|
20230622,180800,188563280,13650,13650,13650,13650,0
|
|
20230622,180700,188563280,13650,13650,13650,13650,0
|
|
20230622,180600,188563280,13650,13650,13650,13650,0
|
|
20230622,180500,188563280,13650,13650,13650,13650,0
|
|
20230622,180400,188563280,13650,13650,13650,13650,0
|
|
20230622,180300,188563280,13650,13650,13650,13650,0
|
|
20230622,180200,188563280,13650,13650,13650,13650,0
|
|
20230622,180100,188563280,13650,13650,13650,13650,0
|
|
20230622,180000,188563280,13650,13650,13650,13650,0
|
|
20230622,175900,188563280,13650,13650,13650,13650,0
|
|
20230622,175800,188563280,13650,13650,13650,13650,0
|
|
20230622,175700,188563280,13650,13650,13650,13650,0
|
|
20230622,175600,188563280,13650,13650,13650,13650,0
|
|
20230622,175500,188563280,13650,13650,13650,13650,0
|
|
20230622,175400,188563280,13650,13650,13650,13650,0
|
|
20230622,175300,188563280,13650,13650,13650,13650,0
|
|
20230622,175200,188563280,13650,13650,13650,13650,0
|
|
20230622,175100,188563280,13650,13650,13650,13650,0
|
|
20230622,175000,188563280,13650,13650,13650,13650,0
|
|
20230622,174900,188563280,13650,13650,13650,13650,0
|
|
20230622,174800,188563280,13650,13650,13650,13650,0
|
|
20230622,174700,188563280,13650,13650,13650,13650,0
|
|
20230622,174600,188563280,13650,13650,13650,13650,0
|
|
20230622,174500,188563280,13650,13650,13650,13650,46
|
|
20230622,174400,188563280,13650,13650,13650,13650,0
|
|
20230622,174300,188563280,13650,13650,13650,13650,0
|
|
20230622,174200,188563280,13650,13650,13650,13650,0
|
|
20230622,174100,188563280,13650,13650,13650,13650,0
|
|
20230622,174000,188563280,13650,13650,13650,13650,0
|
|
20230622,173900,188563280,13650,13650,13650,13650,0
|
|
20230622,173800,188563280,13650,13650,13650,13650,0
|
|
20230622,173700,188563280,13650,13650,13650,13650,0
|
|
20230622,173600,188563280,13650,13650,13650,13650,0
|
|
20230622,173500,188563280,13650,13650,13650,13650,0
|
|
20230622,173400,188563280,13650,13650,13650,13650,0
|
|
20230622,173300,188563280,13650,13650,13650,13650,0
|
|
20230622,173200,188563280,13650,13650,13650,13650,0
|
|
20230622,173100,188563280,13650,13650,13650,13650,0
|
|
20230622,173000,188563280,13650,13650,13650,13650,0
|
|
20230622,172900,188563280,13650,13650,13650,13650,0
|
|
20230622,172800,188563280,13650,13650,13650,13650,0
|
|
20230622,172700,188563280,13650,13650,13650,13650,0
|
|
20230622,172600,188563280,13650,13650,13650,13650,0
|
|
20230622,172500,188563280,13650,13650,13650,13650,0
|
|
20230622,172400,188563280,13650,13650,13650,13650,0
|
|
20230622,172300,188563280,13650,13650,13650,13650,0
|
|
20230622,172200,188563280,13650,13650,13650,13650,0
|
|
20230622,172100,188563280,13650,13650,13650,13650,0
|
|
20230622,172000,188563280,13650,13650,13650,13650,0
|
|
20230622,171900,188563280,13650,13650,13650,13650,0
|
|
20230622,171800,188563280,13650,13650,13650,13650,0
|
|
20230622,171700,188563280,13650,13650,13650,13650,0
|
|
20230622,171600,188563280,13650,13650,13650,13650,0
|
|
20230622,171500,188563280,13650,13650,13650,13650,46
|
|
20230622,171400,188563280,13650,13650,13650,13650,0
|
|
20230622,171300,188563280,13650,13650,13650,13650,0
|
|
20230622,171200,188563280,13650,13650,13650,13650,0
|
|
20230622,171100,188563280,13650,13650,13650,13650,0
|
|
20230622,171000,188563280,13650,13650,13650,13650,0
|
|
20230622,170900,188563280,13650,13650,13650,13650,0
|
|
20230622,170800,188563280,13650,13650,13650,13650,0
|
|
20230622,170700,188563280,13650,13650,13650,13650,0
|
|
20230622,170600,188563280,13650,13650,13650,13650,0
|
|
20230622,170500,188563280,13650,13650,13650,13650,0
|
|
20230622,170400,188563280,13650,13650,13650,13650,0
|
|
20230622,170300,188563280,13650,13650,13650,13650,0
|
|
20230622,170200,188563280,13650,13650,13650,13650,0
|
|
20230622,170100,188563280,13650,13650,13650,13650,0
|
|
20230622,170000,188563280,13650,13650,13650,13650,0
|
|
20230622,165900,188563280,13650,13650,13650,13650,0
|
|
20230622,165800,188563280,13650,13650,13650,13650,0
|
|
20230622,165700,188563280,13650,13650,13650,13650,0
|
|
20230622,165600,188563280,13650,13650,13650,13650,0
|
|
20230622,165500,188563280,13650,13650,13650,13650,0
|
|
20230622,165400,188563280,13650,13650,13650,13650,0
|
|
20230622,165300,188563280,13650,13650,13650,13650,0
|
|
20230622,165200,188563280,13650,13650,13650,13650,0
|
|
20230622,165100,188563280,13650,13650,13650,13650,0
|
|
20230622,165000,188563280,13650,13650,13650,13650,0
|
|
20230622,164900,188563280,13650,13650,13650,13650,0
|
|
20230622,164800,188563280,13650,13650,13650,13650,0
|
|
20230622,164700,188563280,13650,13650,13650,13650,0
|
|
20230622,164600,188563280,13650,13650,13650,13650,0
|
|
20230622,164500,188563280,13650,13650,13650,13650,46
|
|
20230622,164400,188563280,13650,13650,13650,13650,0
|
|
20230622,164300,188563280,13650,13650,13650,13650,0
|
|
20230622,164200,188563280,13650,13650,13650,13650,0
|
|
20230622,164100,188563280,13650,13650,13650,13650,0
|
|
20230622,164000,188563280,13650,13650,13650,13650,0
|
|
20230622,163900,188563280,13650,13650,13650,13650,0
|
|
20230622,163800,188563280,13650,13650,13650,13650,0
|
|
20230622,163700,188563280,13650,13650,13650,13650,0
|
|
20230622,163600,188563280,13650,13650,13650,13650,0
|
|
20230622,163500,188563280,13650,13650,13650,13650,0
|
|
20230622,163400,188563280,13650,13650,13650,13650,0
|
|
20230622,163300,188563280,13650,13650,13650,13650,0
|
|
20230622,163200,188563280,13650,13650,13650,13650,0
|
|
20230622,163100,188563280,13650,13650,13650,13650,0
|
|
20230622,163000,188563280,13650,13650,13650,13650,0
|
|
20230622,162900,188563280,13650,13650,13650,13650,0
|
|
20230622,162800,188563280,13650,13650,13650,13650,0
|
|
20230622,162700,188563280,13650,13650,13650,13650,0
|
|
20230622,162600,188563280,13650,13650,13650,13650,0
|
|
20230622,162500,188563280,13650,13650,13650,13650,0
|
|
20230622,162400,188563280,13650,13650,13650,13650,0
|
|
20230622,162300,188563280,13650,13650,13650,13650,0
|
|
20230622,162200,188563280,13650,13650,13650,13650,0
|
|
20230622,162100,188563280,13650,13650,13650,13650,0
|
|
20230622,162000,188563280,13650,13650,13650,13650,0
|
|
20230622,161900,188563280,13650,13650,13650,13650,0
|
|
20230622,161800,188563280,13650,13650,13650,13650,0
|
|
20230622,161700,188563280,13650,13650,13650,13650,0
|
|
20230622,161600,188563280,13650,13650,13650,13650,0
|
|
20230622,161500,188563280,13650,13650,13650,13650,46
|
|
20230622,161400,188563280,13650,13650,13650,13650,0
|
|
20230622,161300,188563280,13650,13650,13650,13650,0
|
|
20230622,161200,188563280,13650,13650,13650,13650,0
|
|
20230622,161100,188563280,13650,13650,13650,13650,0
|
|
20230622,161000,188563280,13650,13650,13650,13650,0
|
|
20230622,160900,188563280,13650,13650,13650,13650,0
|
|
20230622,160800,188563280,13650,13650,13650,13650,0
|
|
20230622,160700,188563280,13650,13650,13650,13650,0
|
|
20230622,160600,188563280,13650,13650,13650,13650,0
|
|
20230622,160500,188563280,13650,13650,13650,13650,0
|
|
20230622,160400,188563280,13650,13650,13650,13650,0
|
|
20230622,160300,188563280,13650,13650,13650,13650,0
|
|
20230622,160200,188563280,13650,13650,13650,13650,0
|
|
20230622,160100,188563280,13650,13650,13650,13650,0
|
|
20230622,160000,188563280,13650,13650,13650,13650,0
|
|
20230622,155900,188563280,13650,13650,13650,13650,0
|
|
20230622,155800,188563280,13650,13650,13650,13650,0
|
|
20230622,155700,188563280,13650,13650,13650,13650,0
|
|
20230622,155600,188563280,13650,13650,13650,13650,0
|
|
20230622,155500,188563280,13650,13650,13650,13650,0
|
|
20230622,155400,188563280,13650,13650,13650,13650,0
|
|
20230622,155300,188563280,13650,13650,13650,13650,0
|
|
20230622,155200,188563280,13650,13650,13650,13650,0
|
|
20230622,155100,188563280,13650,13650,13650,13650,0
|
|
20230622,155000,188563280,13650,13650,13650,13650,0
|
|
20230622,154900,188563280,13650,13650,13650,13650,0
|
|
20230622,154800,188563280,13650,13650,13650,13650,0
|
|
20230622,154700,188563280,13650,13650,13650,13650,0
|
|
20230622,154600,188563280,13650,13650,13650,13650,0
|
|
20230622,154500,188563280,13650,13650,13650,13650,46
|
|
20230622,154400,188563280,13650,13650,13650,13650,0
|
|
20230622,154300,188563280,13650,13650,13650,13650,0
|
|
20230622,154200,188563280,13650,13650,13650,13650,0
|
|
20230622,154100,188563280,13650,13650,13650,13650,0
|
|
20230622,154000,188563280,13650,13650,13650,13650,0
|
|
20230622,153900,188563280,13650,13650,13650,13650,0
|
|
20230622,153800,188563280,13650,13650,13650,13650,0
|
|
20230622,153700,188563280,13650,13650,13650,13650,0
|
|
20230622,153600,188563280,13650,13650,13650,13650,0
|
|
20230622,153500,188563280,13650,13650,13650,13650,0
|
|
20230622,153400,188563280,13650,13650,13650,13650,0
|
|
20230622,153300,188563280,13650,13650,13650,13650,0
|
|
20230622,153200,188563280,13650,13650,13650,13650,0
|
|
20230622,153100,188563280,13650,13650,13650,13650,0
|
|
20230622,153000,188563280,13650,13650,13650,13650,46
|
|
20230622,152900,187935380,13650,13650,13650,13650,0
|
|
20230622,152800,187935380,13650,13650,13650,13650,0
|
|
20230622,152700,187935380,13650,13650,13650,13650,0
|
|
20230622,152600,187935380,13650,13650,13650,13650,0
|
|
20230622,152500,187935380,13650,13650,13650,13650,0
|
|
20230622,152400,187935380,13650,13650,13650,13650,0
|
|
20230622,152300,187935380,13650,13650,13650,13650,0
|
|
20230622,152200,187935380,13650,13650,13650,13650,0
|
|
20230622,152100,187935380,13650,13650,13650,13650,0
|
|
20230622,152000,187935380,13650,13650,13650,13650,0
|
|
20230622,151900,187935380,13650,13650,13650,13650,2
|
|
20230622,151800,187908080,13650,13650,13650,13650,5
|
|
20230622,151700,187839830,13650,13630,13650,13630,257
|
|
20230622,151600,184336840,13630,13630,13630,13630,1
|
|
20230622,151500,184323210,13630,13630,13630,13630,6
|
|
20230622,151400,184241430,13630,13630,13630,13630,1
|
|
20230622,151300,184227800,13630,13630,13630,13630,3
|
|
20230622,151200,184186910,13630,13630,13630,13630,1
|
|
20230622,151100,184173280,13650,13590,13650,13590,4
|
|
20230622,151000,184118860,13590,13580,13590,13580,48
|
|
20230622,150900,183466920,13590,13590,13590,13590,0
|
|
20230622,150800,183466920,13590,13580,13590,13580,16
|
|
20230622,150700,183249540,13590,13590,13590,13590,14
|
|
20230622,150600,183059280,13590,13590,13590,13590,2
|
|
20230622,150500,183032100,13590,13590,13590,13590,11
|
|
20230622,150400,182882610,13590,13590,13590,13590,0
|
|
20230622,150300,182882610,13590,13590,13590,13590,13
|
|
20230622,150200,182705940,13590,13590,13590,13590,0
|
|
20230622,150100,182705940,13590,13590,13590,13590,1
|
|
20230622,150000,182692350,13590,13590,13590,13590,329
|
|
20230622,145900,178221240,13580,13580,13580,13580,0
|
|
20230622,145800,178221240,13580,13580,13580,13580,1
|
|
20230622,145700,178207660,13580,13580,13580,13580,0
|
|
20230622,145600,178207660,13580,13580,13580,13580,0
|
|
20230622,145500,178207660,13580,13580,13580,13580,0
|
|
20230622,145400,178207660,13580,13580,13580,13580,0
|
|
20230622,145300,178207660,13580,13580,13580,13580,0
|
|
20230622,145200,178207660,13580,13580,13580,13580,0
|
|
20230622,145100,178207660,13580,13580,13580,13580,0
|
|
20230622,145000,178207660,13580,13580,13580,13580,0
|
|
20230622,144900,178207660,13580,13580,13580,13580,0
|
|
20230622,144800,178207660,13580,13580,13580,13580,2
|
|
20230622,144700,178180500,13580,13580,13580,13580,0
|
|
20230622,144600,178180500,13580,13580,13580,13580,0
|
|
20230622,144500,178180500,13580,13580,13580,13580,10
|
|
20230622,144400,178044700,13580,13580,13580,13580,9
|
|
20230622,144300,177922480,13580,13580,13580,13580,24
|
|
20230622,144200,177596560,13570,13590,13590,13570,737
|
|
20230622,144100,167585080,13590,13590,13590,13590,1
|
|
20230622,144000,167571490,13600,13600,13600,13600,10
|
|
20230622,143900,167435490,13590,13590,13590,13590,0
|
|
20230622,143800,167435490,13590,13590,13590,13590,1
|
|
20230622,143700,167421900,13590,13590,13590,13590,44
|
|
20230622,143600,166823940,13590,13590,13590,13590,1
|
|
20230622,143500,166810350,13590,13590,13590,13590,0
|
|
20230622,143400,166810350,13590,13600,13600,13590,2
|
|
20230622,143300,166783160,13610,13610,13610,13610,0
|
|
20230622,143200,166783160,13610,13610,13610,13610,0
|
|
20230622,143100,166783160,13610,13610,13610,13610,3
|
|
20230622,143000,166742330,13590,13610,13610,13590,584
|
|
20230622,142900,158796950,13610,13610,13610,13610,47
|
|
20230622,142800,158157280,13610,13610,13610,13610,231
|
|
20230622,142700,155013370,13610,13620,13620,13610,401
|
|
20230622,142600,149551900,13620,13620,13620,13620,36
|
|
20230622,142500,149061580,13620,13620,13620,13620,0
|
|
20230622,142400,149061580,13620,13620,13620,13620,0
|
|
20230622,142300,149061580,13620,13620,13620,13620,0
|
|
20230622,142200,149061580,13620,13620,13620,13620,0
|
|
20230622,142100,149061580,13620,13620,13620,13620,0
|
|
20230622,142000,149061580,13620,13620,13620,13620,0
|
|
20230622,141900,149061580,13620,13620,13620,13620,1
|
|
20230622,141800,149047960,13620,13620,13620,13620,1
|
|
20230622,141700,149034340,13620,13640,13640,13620,37
|
|
20230622,141600,148529990,13640,13620,13640,13620,13
|
|
20230622,141500,148352730,13640,13640,13640,13640,0
|
|
20230622,141400,148352730,13640,13620,13640,13620,14
|
|
20230622,141300,148161810,13620,13620,13620,13620,9
|
|
20230622,141200,148039230,13620,13620,13620,13620,51
|
|
20230622,141100,147344610,13620,13630,13630,13620,200
|
|
20230622,141000,144620290,13650,13650,13650,13650,430
|
|
20230622,140900,138750790,13660,13660,13660,13660,0
|
|
20230622,140800,138750790,13660,13660,13660,13660,0
|
|
20230622,140700,138750790,13660,13630,13660,13630,301
|
|
20230622,140600,134639160,13630,13630,13630,13630,17
|
|
20230622,140500,134407450,13630,13630,13630,13630,0
|
|
20230622,140400,134407450,13630,13630,13630,13630,0
|
|
20230622,140300,134407450,13630,13630,13630,13630,0
|
|
20230622,140200,134407450,13630,13640,13640,13630,39
|
|
20230622,140100,133875540,13660,13660,13660,13660,0
|
|
20230622,140000,133875540,13660,13660,13660,13660,0
|
|
20230622,135900,133875540,13660,13660,13660,13660,0
|
|
20230622,135800,133875540,13660,13660,13660,13660,0
|
|
20230622,135700,133875540,13660,13660,13660,13660,0
|
|
20230622,135600,133875540,13660,13660,13660,13660,0
|
|
20230622,135500,133875540,13660,13660,13660,13660,0
|
|
20230622,135400,133875540,13660,13660,13660,13660,12
|
|
20230622,135300,133711620,13620,13620,13620,13620,0
|
|
20230622,135200,133711620,13620,13620,13620,13620,0
|
|
20230622,135100,133711620,13620,13620,13620,13620,5
|
|
20230622,135000,133643520,13660,13660,13660,13660,0
|
|
20230622,134900,133643520,13660,13660,13660,13660,8
|
|
20230622,134800,133534240,13660,13660,13660,13660,0
|
|
20230622,134700,133534240,13660,13660,13660,13660,1
|
|
20230622,134600,133520580,13660,13660,13660,13660,0
|
|
20230622,134500,133520580,13660,13660,13660,13660,0
|
|
20230622,134400,133520580,13660,13660,13660,13660,0
|
|
20230622,134300,133520580,13660,13660,13660,13660,0
|
|
20230622,134200,133520580,13660,13660,13660,13660,24
|
|
20230622,134100,133192740,13620,13620,13620,13620,0
|
|
20230622,134000,133192740,13620,13620,13620,13620,0
|
|
20230622,133900,133192740,13620,13620,13620,13620,0
|
|
20230622,133800,133192740,13620,13620,13620,13620,0
|
|
20230622,133700,133192740,13620,13620,13620,13620,9
|
|
20230622,133600,133070160,13660,13660,13660,13660,0
|
|
20230622,133500,133070160,13660,13660,13660,13660,0
|
|
20230622,133400,133070160,13660,13660,13660,13660,0
|
|
20230622,133300,133070160,13660,13660,13660,13660,7
|
|
20230622,133200,132974540,13660,13660,13660,13660,0
|
|
20230622,133100,132974540,13660,13660,13660,13660,0
|
|
20230622,133000,132974540,13660,13660,13660,13660,0
|
|
20230622,132900,132974540,13660,13650,13660,13650,29
|
|
20230622,132800,132578430,13660,13660,13660,13660,0
|
|
20230622,132700,132578430,13660,13660,13660,13660,0
|
|
20230622,132600,132578430,13660,13660,13660,13660,0
|
|
20230622,132500,132578430,13660,13660,13660,13660,0
|
|
20230622,132400,132578430,13660,13660,13660,13660,0
|
|
20230622,132300,132578430,13660,13660,13660,13660,1
|
|
20230622,132200,132564770,13620,13620,13620,13620,0
|
|
20230622,132100,132564770,13620,13620,13620,13620,0
|
|
20230622,132000,132564770,13620,13620,13620,13620,0
|
|
20230622,131900,132564770,13620,13620,13620,13620,0
|
|
20230622,131800,132564770,13620,13620,13620,13620,0
|
|
20230622,131700,132564770,13620,13620,13620,13620,0
|
|
20230622,131600,132564770,13620,13620,13620,13620,0
|
|
20230622,131500,132564770,13620,13620,13620,13620,0
|
|
20230622,131400,132564770,13620,13630,13630,13620,659
|
|
20230622,131300,123586450,13640,13640,13640,13640,0
|
|
20230622,131200,123586450,13640,13640,13640,13640,0
|
|
20230622,131100,123586450,13640,13640,13640,13640,12
|
|
20230622,131000,123422770,13640,13650,13650,13640,10
|
|
20230622,130900,123286330,13660,13660,13660,13660,48
|
|
20230622,130800,122630650,13660,13660,13660,13660,0
|
|
20230622,130700,122630650,13660,13660,13660,13660,0
|
|
20230622,130600,122630650,13660,13660,13660,13660,0
|
|
20230622,130500,122630650,13660,13660,13660,13660,0
|
|
20230622,130400,122630650,13660,13660,13660,13660,68
|
|
20230622,130300,121701770,13660,13660,13660,13660,0
|
|
20230622,130200,121701770,13660,13660,13660,13660,0
|
|
20230622,130100,121701770,13660,13660,13660,13660,0
|
|
20230622,130000,121701770,13660,13660,13660,13660,0
|
|
20230622,125900,121701770,13660,13660,13660,13660,0
|
|
20230622,125800,121701770,13660,13660,13660,13660,0
|
|
20230622,125700,121701770,13660,13660,13660,13660,0
|
|
20230622,125600,121701770,13660,13660,13660,13660,0
|
|
20230622,125500,121701770,13660,13660,13660,13660,0
|
|
20230622,125400,121701770,13660,13660,13660,13660,0
|
|
20230622,125300,121701770,13660,13660,13660,13660,0
|
|
20230622,125200,121701770,13660,13660,13660,13660,146
|
|
20230622,125100,119707410,13660,13660,13660,13660,126
|
|
20230622,125000,117986250,13660,13660,13660,13660,2
|
|
20230622,124900,117958930,13670,13660,13670,13660,129
|
|
20230622,124800,116195980,13620,13620,13620,13620,0
|
|
20230622,124700,116195980,13620,13620,13620,13620,0
|
|
20230622,124600,116195980,13620,13620,13620,13620,0
|
|
20230622,124500,116195980,13620,13620,13620,13620,0
|
|
20230622,124400,116195980,13620,13620,13620,13620,0
|
|
20230622,124300,116195980,13620,13620,13620,13620,0
|
|
20230622,124200,116195980,13620,13620,13620,13620,10
|
|
20230622,124100,116059780,13660,13660,13660,13660,0
|
|
20230622,124000,116059780,13660,13660,13660,13660,1
|
|
20230622,123900,116046120,13620,13620,13620,13620,0
|
|
20230622,123800,116046120,13620,13620,13620,13620,0
|
|
20230622,123700,116046120,13620,13620,13620,13620,0
|
|
20230622,123600,116046120,13620,13620,13620,13620,0
|
|
20230622,123500,116046120,13620,13620,13620,13620,0
|
|
20230622,123400,116046120,13620,13660,13720,13620,106
|
|
20230622,123300,114600360,13620,13620,13620,13620,0
|
|
20230622,123200,114600360,13620,13620,13620,13620,0
|
|
20230622,123100,114600360,13620,13620,13620,13620,0
|
|
20230622,123000,114600360,13620,13620,13620,13620,0
|
|
20230622,122900,114600360,13620,13620,13620,13620,0
|
|
20230622,122800,114600360,13620,13620,13620,13620,0
|
|
20230622,122700,114600360,13620,13620,13620,13620,0
|
|
20230622,122600,114600360,13620,13620,13620,13620,0
|
|
20230622,122500,114600360,13620,13620,13620,13620,83
|
|
20230622,122400,113469900,13620,13620,13620,13620,101
|
|
20230622,122300,112094280,13620,13620,13620,13620,0
|
|
20230622,122200,112094280,13620,13620,13620,13620,0
|
|
20230622,122100,112094280,13620,13630,13630,13620,182
|
|
20230622,122000,109614480,13630,13680,13680,13630,212
|
|
20230622,121900,106723150,13680,13680,13680,13680,0
|
|
20230622,121800,106723150,13680,13680,13680,13680,17
|
|
20230622,121700,106490590,13680,13680,13680,13680,0
|
|
20230622,121600,106490590,13680,13680,13680,13680,0
|
|
20230622,121500,106490590,13680,13680,13680,13680,3
|
|
20230622,121400,106449550,13680,13680,13680,13680,0
|
|
20230622,121300,106449550,13680,13680,13680,13680,10
|
|
20230622,121200,106312750,13680,13680,13680,13680,0
|
|
20230622,121100,106312750,13680,13680,13680,13680,0
|
|
20230622,121000,106312750,13680,13680,13680,13680,0
|
|
20230622,120900,106312750,13680,13700,13720,13680,50
|
|
20230622,120800,105627250,13680,13690,13690,13680,156
|
|
20230622,120700,103492970,13740,13690,13740,13690,3
|
|
20230622,120600,103451850,13690,13690,13690,13690,1
|
|
20230622,120500,103438160,13680,13680,13680,13680,0
|
|
20230622,120400,103438160,13680,13680,13680,13680,94
|
|
20230622,120300,102152240,13680,13680,13680,13680,3
|
|
20230622,120200,102111200,13680,13680,13680,13680,0
|
|
20230622,120100,102111200,13680,13680,13680,13680,0
|
|
20230622,120000,102111200,13680,13680,13680,13680,0
|
|
20230622,115900,102111200,13680,13680,13680,13680,0
|
|
20230622,115800,102111200,13680,13680,13680,13680,7
|
|
20230622,115700,102015440,13680,13680,13680,13680,0
|
|
20230622,115600,102015440,13680,13680,13680,13680,0
|
|
20230622,115500,102015440,13680,13680,13680,13680,0
|
|
20230622,115400,102015440,13680,13680,13680,13680,0
|
|
20230622,115300,102015440,13680,13680,13680,13680,0
|
|
20230622,115200,102015440,13680,13680,13680,13680,0
|
|
20230622,115100,102015440,13680,13680,13680,13680,0
|
|
20230622,115000,102015440,13680,13680,13680,13680,0
|
|
20230622,114900,102015440,13680,13680,13680,13680,0
|
|
20230622,114800,102015440,13680,13680,13680,13680,0
|
|
20230622,114700,102015440,13680,13680,13680,13680,0
|
|
20230622,114600,102015440,13680,13680,13680,13680,1
|
|
20230622,114500,102001760,13650,13650,13650,13650,0
|
|
20230622,114400,102001760,13650,13650,13650,13650,0
|
|
20230622,114300,102001760,13650,13650,13650,13650,0
|
|
20230622,114200,102001760,13650,13650,13650,13650,0
|
|
20230622,114100,102001760,13650,13650,13650,13650,0
|
|
20230622,114000,102001760,13650,13650,13650,13650,0
|
|
20230622,113900,102001760,13650,13650,13650,13650,0
|
|
20230622,113800,102001760,13650,13650,13650,13650,0
|
|
20230622,113700,102001760,13650,13660,13660,13650,28
|
|
20230622,113600,101619440,13680,13680,13680,13680,0
|
|
20230622,113500,101619440,13680,13680,13680,13680,0
|
|
20230622,113400,101619440,13680,13680,13680,13680,0
|
|
20230622,113300,101619440,13680,13680,13680,13680,60
|
|
20230622,113200,100798640,13680,13680,13680,13680,13
|
|
20230622,113100,100620800,13670,13670,13670,13670,0
|
|
20230622,113000,100620800,13670,13670,13670,13670,0
|
|
20230622,112900,100620800,13670,13670,13670,13670,0
|
|
20230622,112800,100620800,13670,13670,13670,13670,116
|
|
20230622,112700,99035080,13670,13670,13670,13670,0
|
|
20230622,112600,99035080,13670,13670,13670,13670,0
|
|
20230622,112500,99035080,13670,13650,13670,13650,52
|
|
20230622,112400,98325040,13640,13640,13640,13640,9
|
|
20230622,112300,98202280,13630,13630,13630,13630,1
|
|
20230622,112200,98188650,13630,13630,13630,13630,4
|
|
20230622,112100,98134130,13630,13630,13630,13630,31
|
|
20230622,112000,97711600,13640,13640,13640,13640,2
|
|
20230622,111900,97684320,13630,13630,13630,13630,0
|
|
20230622,111800,97684320,13630,13630,13630,13630,0
|
|
20230622,111700,97684320,13630,13630,13630,13630,3
|
|
20230622,111600,97643430,13630,13630,13630,13630,0
|
|
20230622,111500,97643430,13630,13630,13630,13630,101
|
|
20230622,111400,96266800,13640,13640,13640,13640,174
|
|
20230622,111300,93893440,13640,13640,13640,13640,107
|
|
20230622,111200,92433960,13640,13640,13640,13640,0
|
|
20230622,111100,92433960,13640,13640,13640,13640,2
|
|
20230622,111000,92406680,13640,13640,13640,13640,0
|
|
20230622,110900,92406680,13640,13640,13640,13640,0
|
|
20230622,110800,92406680,13640,13640,13640,13640,0
|
|
20230622,110700,92406680,13640,13640,13640,13640,0
|
|
20230622,110600,92406680,13640,13640,13640,13640,0
|
|
20230622,110500,92406680,13640,13640,13640,13640,11
|
|
20230622,110400,92256640,13640,13640,13640,13640,0
|
|
20230622,110300,92256640,13640,13640,13640,13640,0
|
|
20230622,110200,92256640,13640,13640,13640,13640,0
|
|
20230622,110100,92256640,13640,13640,13640,13640,2
|
|
20230622,110000,92229360,13640,13640,13640,13640,11
|
|
20230622,105900,92079320,13630,13630,13630,13630,0
|
|
20230622,105800,92079320,13630,13630,13630,13630,1
|
|
20230622,105700,92065690,13630,13630,13630,13630,0
|
|
20230622,105600,92065690,13630,13630,13630,13630,1
|
|
20230622,105500,92052060,13620,13620,13620,13620,0
|
|
20230622,105400,92052060,13620,13620,13620,13620,0
|
|
20230622,105300,92052060,13620,13620,13620,13620,1
|
|
20230622,105200,92038440,13620,13610,13620,13610,31
|
|
20230622,105100,91616520,13620,13620,13620,13620,10
|
|
20230622,105000,91480320,13620,13620,13620,13620,0
|
|
20230622,104900,91480320,13620,13620,13620,13620,0
|
|
20230622,104800,91480320,13620,13620,13620,13620,66
|
|
20230622,104700,90581400,13610,13610,13610,13610,0
|
|
20230622,104600,90581400,13610,13610,13610,13610,0
|
|
20230622,104500,90581400,13610,13610,13610,13610,0
|
|
20230622,104400,90581400,13610,13610,13610,13610,48
|
|
20230622,104300,89928120,13620,13620,13620,13620,12
|
|
20230622,104200,89764680,13620,13620,13620,13620,6
|
|
20230622,104100,89682960,13620,13620,13620,13620,0
|
|
20230622,104000,89682960,13620,13620,13620,13620,0
|
|
20230622,103900,89682960,13620,13620,13620,13620,0
|
|
20230622,103800,89682960,13620,13620,13620,13620,0
|
|
20230622,103700,89682960,13620,13620,13620,13620,0
|
|
20230622,103600,89682960,13620,13620,13620,13620,0
|
|
20230622,103500,89682960,13620,13620,13620,13620,0
|
|
20230622,103400,89682960,13620,13620,13620,13620,0
|
|
20230622,103300,89682960,13620,13620,13620,13620,12
|
|
20230622,103200,89519520,13620,13620,13620,13620,0
|
|
20230622,103100,89519520,13620,13620,13620,13620,0
|
|
20230622,103000,89519520,13620,13620,13620,13620,0
|
|
20230622,102900,89519520,13620,13620,13620,13620,1
|
|
20230622,102800,89505900,13620,13620,13620,13620,5
|
|
20230622,102700,89437800,13620,13620,13620,13620,0
|
|
20230622,102600,89437800,13620,13620,13620,13620,2
|
|
20230622,102500,89410560,13630,13590,13630,13590,13
|
|
20230622,102400,89233610,13590,13630,13630,13590,59
|
|
20230622,102300,88430880,13620,13620,13620,13620,1
|
|
20230622,102200,88417260,13620,13620,13620,13620,1
|
|
20230622,102100,88403640,13610,13610,13610,13610,0
|
|
20230622,102000,88403640,13610,13610,13610,13610,0
|
|
20230622,101900,88403640,13610,13610,13610,13610,0
|
|
20230622,101800,88403640,13610,13610,13610,13610,40
|
|
20230622,101700,87859240,13630,13630,13630,13630,0
|
|
20230622,101600,87859240,13630,13630,13630,13630,0
|
|
20230622,101500,87859240,13630,13630,13630,13630,0
|
|
20230622,101400,87859240,13630,13630,13630,13630,3
|
|
20230622,101300,87818350,13610,13610,13610,13610,0
|
|
20230622,101200,87818350,13610,13610,13610,13610,0
|
|
20230622,101100,87818350,13610,13610,13610,13610,0
|
|
20230622,101000,87818350,13610,13610,13610,13610,0
|
|
20230622,100900,87818350,13610,13610,13610,13610,0
|
|
20230622,100800,87818350,13610,13610,13610,13610,0
|
|
20230622,100700,87818350,13610,13620,13620,13610,3
|
|
20230622,100600,87777500,13610,13610,13620,13610,17
|
|
20230622,100500,87546110,13630,13630,13630,13630,1
|
|
20230622,100400,87532480,13580,13590,13590,13580,177
|
|
20230622,100300,85128810,13580,13580,13580,13580,0
|
|
20230622,100200,85128810,13580,13580,13580,13580,0
|
|
20230622,100100,85128810,13580,13580,13580,13580,0
|
|
20230622,100000,85128810,13580,13580,13580,13580,0
|
|
20230622,095900,85128810,13580,13610,13610,13580,363
|
|
20230622,095800,80198750,13610,13630,13630,13610,14
|
|
20230622,095700,80008070,13640,13640,13640,13640,0
|
|
20230622,095600,80008070,13640,13640,13640,13640,0
|
|
20230622,095500,80008070,13640,13640,13640,13640,0
|
|
20230622,095400,80008070,13640,13640,13640,13640,0
|
|
20230622,095300,80008070,13640,13640,13640,13640,12
|
|
20230622,095200,79844390,13590,13590,13590,13590,0
|
|
20230622,095100,79844390,13590,13590,13590,13590,0
|
|
20230622,095000,79844390,13590,13590,13590,13590,10
|
|
20230622,094900,79708490,13590,13590,13590,13590,0
|
|
20230622,094800,79708490,13590,13590,13590,13590,1
|
|
20230622,094700,79694900,13640,13640,13640,13640,0
|
|
20230622,094600,79694900,13640,13640,13640,13640,0
|
|
20230622,094500,79694900,13640,13640,13640,13640,0
|
|
20230622,094400,79694900,13640,13640,13640,13640,4
|
|
20230622,094300,79640340,13640,13640,13640,13640,12
|
|
20230622,094200,79476660,13620,13620,13620,13620,2
|
|
20230622,094100,79449420,13620,13620,13620,13620,0
|
|
20230622,094000,79449420,13620,13620,13620,13620,0
|
|
20230622,093900,79449420,13620,13620,13620,13620,1
|
|
20230622,093800,79435800,13640,13590,13640,13590,18
|
|
20230622,093700,79190430,13570,13570,13570,13570,0
|
|
20230622,093600,79190430,13570,13570,13570,13570,0
|
|
20230622,093500,79190430,13570,13590,13590,13570,74
|
|
20230622,093400,78184970,13570,13600,13600,13570,160
|
|
20230622,093300,76011290,13600,13630,13630,13600,27
|
|
20230622,093200,75643970,13630,13630,13630,13630,6
|
|
20230622,093100,75562190,13630,13620,13630,13600,3
|
|
20230622,093000,75521340,13570,13560,13570,13560,26
|
|
20230622,092900,75168770,13570,13570,13570,13570,6
|
|
20230622,092800,75087350,13570,13570,13570,13570,0
|
|
20230622,092700,75087350,13570,13570,13570,13570,42
|
|
20230622,092600,74517410,13570,13560,13570,13550,224
|
|
20230622,092500,71479920,13560,13570,13570,13560,20
|
|
20230622,092400,71208710,13560,13570,13570,13560,256
|
|
20230622,092300,67735380,13570,13590,13590,13570,166
|
|
20230622,092200,65482620,13580,13590,13590,13580,122
|
|
20230622,092100,63825460,13600,13600,13600,13600,76
|
|
20230622,092000,62791860,13600,13590,13600,13590,74
|
|
20230622,091900,61785610,13590,13590,13590,13590,103
|
|
20230622,091800,60385840,13580,13570,13590,13570,105
|
|
20230622,091700,58960520,13570,13690,13690,13570,500
|
|
20230622,091600,52173000,13690,13690,13690,13690,100
|
|
20230622,091500,50804000,13560,13650,13650,13550,1150
|
|
20230622,091400,35150830,13640,13680,13680,13630,414
|
|
20230622,091300,29504700,13680,13680,13680,13680,2
|
|
20230622,091200,29477340,13900,13610,13900,13610,500
|
|
20230622,091100,22604980,13610,13600,13610,13600,29
|
|
20230622,091000,22210420,13600,13650,13650,13600,228
|
|
20230622,090900,19105440,13660,13690,13690,13660,136
|
|
20230622,090800,17247260,13690,13700,13700,13690,78
|
|
20230622,090700,16178940,13730,13730,13730,13730,10
|
|
20230622,090600,16041640,13690,13690,13690,13690,0
|
|
20230622,090500,16041640,13690,13700,13700,13690,292
|
|
20230622,090400,12044140,13690,13710,13710,13690,161
|
|
20230622,090300,9838400,13720,13720,13720,13720,0
|
|
20230622,090200,9838400,13720,13730,13730,13720,79
|
|
20230622,090100,8753930,13730,13730,13730,13730,241
|
|
20230622,090000,5445000,13750,13750,13750,13750,396
|