672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200900,221646540,15310,15310,15310,15310,271
|
|
20230622,200800,221646540,15310,15310,15310,15310,0
|
|
20230622,200700,221646540,15310,15310,15310,15310,0
|
|
20230622,200600,221646540,15310,15310,15310,15310,0
|
|
20230622,200500,221646540,15310,15310,15310,15310,0
|
|
20230622,200400,221646540,15310,15310,15310,15310,0
|
|
20230622,200300,221646540,15310,15310,15310,15310,0
|
|
20230622,200200,221646540,15310,15310,15310,15310,0
|
|
20230622,200100,221646540,15310,15310,15310,15310,0
|
|
20230622,200000,221646540,15310,15310,15310,15310,0
|
|
20230622,195900,221646540,15310,15310,15310,15310,0
|
|
20230622,195800,221646540,15310,15310,15310,15310,0
|
|
20230622,195700,221646540,15310,15310,15310,15310,0
|
|
20230622,195600,221646540,15310,15310,15310,15310,0
|
|
20230622,195500,221646540,15310,15310,15310,15310,0
|
|
20230622,195400,221646540,15310,15310,15310,15310,0
|
|
20230622,195300,221646540,15310,15310,15310,15310,0
|
|
20230622,195200,221646540,15310,15310,15310,15310,0
|
|
20230622,195100,221646540,15310,15310,15310,15310,0
|
|
20230622,195000,221646540,15310,15310,15310,15310,0
|
|
20230622,194900,221646540,15310,15310,15310,15310,0
|
|
20230622,194800,221646540,15310,15310,15310,15310,0
|
|
20230622,194700,221646540,15310,15310,15310,15310,0
|
|
20230622,194600,221646540,15310,15310,15310,15310,0
|
|
20230622,194500,221646540,15310,15310,15310,15310,0
|
|
20230622,194400,221646540,15310,15310,15310,15310,0
|
|
20230622,194300,221646540,15310,15310,15310,15310,0
|
|
20230622,194200,221646540,15310,15310,15310,15310,0
|
|
20230622,194100,221646540,15310,15310,15310,15310,0
|
|
20230622,194000,221646540,15310,15310,15310,15310,0
|
|
20230622,193900,221646540,15310,15310,15310,15310,271
|
|
20230622,193800,221646540,15310,15310,15310,15310,0
|
|
20230622,193700,221646540,15310,15310,15310,15310,0
|
|
20230622,193600,221646540,15310,15310,15310,15310,0
|
|
20230622,193500,221646540,15310,15310,15310,15310,0
|
|
20230622,193400,221646540,15310,15310,15310,15310,0
|
|
20230622,193300,221646540,15310,15310,15310,15310,0
|
|
20230622,193200,221646540,15310,15310,15310,15310,0
|
|
20230622,193100,221646540,15310,15310,15310,15310,0
|
|
20230622,193000,221646540,15310,15310,15310,15310,0
|
|
20230622,192900,221646540,15310,15310,15310,15310,0
|
|
20230622,192800,221646540,15310,15310,15310,15310,0
|
|
20230622,192700,221646540,15310,15310,15310,15310,0
|
|
20230622,192600,221646540,15310,15310,15310,15310,0
|
|
20230622,192500,221646540,15310,15310,15310,15310,0
|
|
20230622,192400,221646540,15310,15310,15310,15310,0
|
|
20230622,192300,221646540,15310,15310,15310,15310,0
|
|
20230622,192200,221646540,15310,15310,15310,15310,0
|
|
20230622,192100,221646540,15310,15310,15310,15310,0
|
|
20230622,192000,221646540,15310,15310,15310,15310,0
|
|
20230622,191900,221646540,15310,15310,15310,15310,0
|
|
20230622,191800,221646540,15310,15310,15310,15310,0
|
|
20230622,191700,221646540,15310,15310,15310,15310,0
|
|
20230622,191600,221646540,15310,15310,15310,15310,0
|
|
20230622,191500,221646540,15310,15310,15310,15310,0
|
|
20230622,191400,221646540,15310,15310,15310,15310,0
|
|
20230622,191300,221646540,15310,15310,15310,15310,0
|
|
20230622,191200,221646540,15310,15310,15310,15310,0
|
|
20230622,191100,221646540,15310,15310,15310,15310,0
|
|
20230622,191000,221646540,15310,15310,15310,15310,0
|
|
20230622,190900,221646540,15310,15310,15310,15310,271
|
|
20230622,190800,221646540,15310,15310,15310,15310,0
|
|
20230622,190700,221646540,15310,15310,15310,15310,0
|
|
20230622,190600,221646540,15310,15310,15310,15310,0
|
|
20230622,190500,221646540,15310,15310,15310,15310,0
|
|
20230622,190400,221646540,15310,15310,15310,15310,0
|
|
20230622,190300,221646540,15310,15310,15310,15310,0
|
|
20230622,190200,221646540,15310,15310,15310,15310,0
|
|
20230622,190100,221646540,15310,15310,15310,15310,0
|
|
20230622,190000,221646540,15310,15310,15310,15310,0
|
|
20230622,185900,221646540,15310,15310,15310,15310,0
|
|
20230622,185800,221646540,15310,15310,15310,15310,0
|
|
20230622,185700,221646540,15310,15310,15310,15310,0
|
|
20230622,185600,221646540,15310,15310,15310,15310,0
|
|
20230622,185500,221646540,15310,15310,15310,15310,0
|
|
20230622,185400,221646540,15310,15310,15310,15310,0
|
|
20230622,185300,221646540,15310,15310,15310,15310,0
|
|
20230622,185200,221646540,15310,15310,15310,15310,0
|
|
20230622,185100,221646540,15310,15310,15310,15310,0
|
|
20230622,185000,221646540,15310,15310,15310,15310,0
|
|
20230622,184900,221646540,15310,15310,15310,15310,0
|
|
20230622,184800,221646540,15310,15310,15310,15310,0
|
|
20230622,184700,221646540,15310,15310,15310,15310,0
|
|
20230622,184600,221646540,15310,15310,15310,15310,0
|
|
20230622,184500,221646540,15310,15310,15310,15310,0
|
|
20230622,184400,221646540,15310,15310,15310,15310,0
|
|
20230622,184300,221646540,15310,15310,15310,15310,0
|
|
20230622,184200,221646540,15310,15310,15310,15310,0
|
|
20230622,184100,221646540,15310,15310,15310,15310,0
|
|
20230622,184000,221646540,15310,15310,15310,15310,0
|
|
20230622,183900,221646540,15310,15310,15310,15310,271
|
|
20230622,183800,221646540,15310,15310,15310,15310,0
|
|
20230622,183700,221646540,15310,15310,15310,15310,0
|
|
20230622,183600,221646540,15310,15310,15310,15310,0
|
|
20230622,183500,221646540,15310,15310,15310,15310,0
|
|
20230622,183400,221646540,15310,15310,15310,15310,0
|
|
20230622,183300,221646540,15310,15310,15310,15310,0
|
|
20230622,183200,221646540,15310,15310,15310,15310,0
|
|
20230622,183100,221646540,15310,15310,15310,15310,0
|
|
20230622,183000,221646540,15310,15310,15310,15310,0
|
|
20230622,182900,221646540,15310,15310,15310,15310,0
|
|
20230622,182800,221646540,15310,15310,15310,15310,0
|
|
20230622,182700,221646540,15310,15310,15310,15310,0
|
|
20230622,182600,221646540,15310,15310,15310,15310,0
|
|
20230622,182500,221646540,15310,15310,15310,15310,0
|
|
20230622,182400,221646540,15310,15310,15310,15310,0
|
|
20230622,182300,221646540,15310,15310,15310,15310,0
|
|
20230622,182200,221646540,15310,15310,15310,15310,0
|
|
20230622,182100,221646540,15310,15310,15310,15310,0
|
|
20230622,182000,221646540,15310,15310,15310,15310,0
|
|
20230622,181900,221646540,15310,15310,15310,15310,0
|
|
20230622,181800,221646540,15310,15310,15310,15310,0
|
|
20230622,181700,221646540,15310,15310,15310,15310,0
|
|
20230622,181600,221646540,15310,15310,15310,15310,0
|
|
20230622,181500,221646540,15310,15310,15310,15310,0
|
|
20230622,181400,221646540,15310,15310,15310,15310,0
|
|
20230622,181300,221646540,15310,15310,15310,15310,0
|
|
20230622,181200,221646540,15310,15310,15310,15310,0
|
|
20230622,181100,221646540,15310,15310,15310,15310,0
|
|
20230622,181000,221646540,15310,15310,15310,15310,0
|
|
20230622,180900,221646540,15310,15310,15310,15310,271
|
|
20230622,180800,221646540,15310,15310,15310,15310,0
|
|
20230622,180700,221646540,15310,15310,15310,15310,0
|
|
20230622,180600,221646540,15310,15310,15310,15310,0
|
|
20230622,180500,221646540,15310,15310,15310,15310,0
|
|
20230622,180400,221646540,15310,15310,15310,15310,0
|
|
20230622,180300,221646540,15310,15310,15310,15310,0
|
|
20230622,180200,221646540,15310,15310,15310,15310,0
|
|
20230622,180100,221646540,15310,15310,15310,15310,0
|
|
20230622,180000,221646540,15310,15310,15310,15310,0
|
|
20230622,175900,221646540,15310,15310,15310,15310,0
|
|
20230622,175800,221646540,15310,15310,15310,15310,0
|
|
20230622,175700,221646540,15310,15310,15310,15310,0
|
|
20230622,175600,221646540,15310,15310,15310,15310,0
|
|
20230622,175500,221646540,15310,15310,15310,15310,0
|
|
20230622,175400,221646540,15310,15310,15310,15310,0
|
|
20230622,175300,221646540,15310,15310,15310,15310,0
|
|
20230622,175200,221646540,15310,15310,15310,15310,0
|
|
20230622,175100,221646540,15310,15310,15310,15310,0
|
|
20230622,175000,221646540,15310,15310,15310,15310,0
|
|
20230622,174900,221646540,15310,15310,15310,15310,0
|
|
20230622,174800,221646540,15310,15310,15310,15310,0
|
|
20230622,174700,221646540,15310,15310,15310,15310,0
|
|
20230622,174600,221646540,15310,15310,15310,15310,0
|
|
20230622,174500,221646540,15310,15310,15310,15310,0
|
|
20230622,174400,221646540,15310,15310,15310,15310,0
|
|
20230622,174300,221646540,15310,15310,15310,15310,0
|
|
20230622,174200,221646540,15310,15310,15310,15310,0
|
|
20230622,174100,221646540,15310,15310,15310,15310,0
|
|
20230622,174000,221646540,15310,15310,15310,15310,0
|
|
20230622,173900,221646540,15310,15310,15310,15310,271
|
|
20230622,173800,221646540,15310,15310,15310,15310,0
|
|
20230622,173700,221646540,15310,15310,15310,15310,0
|
|
20230622,173600,221646540,15310,15310,15310,15310,0
|
|
20230622,173500,221646540,15310,15310,15310,15310,0
|
|
20230622,173400,221646540,15310,15310,15310,15310,0
|
|
20230622,173300,221646540,15310,15310,15310,15310,0
|
|
20230622,173200,221646540,15310,15310,15310,15310,0
|
|
20230622,173100,221646540,15310,15310,15310,15310,0
|
|
20230622,173000,221646540,15310,15310,15310,15310,0
|
|
20230622,172900,221646540,15310,15310,15310,15310,0
|
|
20230622,172800,221646540,15310,15310,15310,15310,0
|
|
20230622,172700,221646540,15310,15310,15310,15310,0
|
|
20230622,172600,221646540,15310,15310,15310,15310,0
|
|
20230622,172500,221646540,15310,15310,15310,15310,0
|
|
20230622,172400,221646540,15310,15310,15310,15310,0
|
|
20230622,172300,221646540,15310,15310,15310,15310,0
|
|
20230622,172200,221646540,15310,15310,15310,15310,0
|
|
20230622,172100,221646540,15310,15310,15310,15310,0
|
|
20230622,172000,221646540,15310,15310,15310,15310,0
|
|
20230622,171900,221646540,15310,15310,15310,15310,0
|
|
20230622,171800,221646540,15310,15310,15310,15310,0
|
|
20230622,171700,221646540,15310,15310,15310,15310,0
|
|
20230622,171600,221646540,15310,15310,15310,15310,0
|
|
20230622,171500,221646540,15310,15310,15310,15310,0
|
|
20230622,171400,221646540,15310,15310,15310,15310,0
|
|
20230622,171300,221646540,15310,15310,15310,15310,0
|
|
20230622,171200,221646540,15310,15310,15310,15310,0
|
|
20230622,171100,221646540,15310,15310,15310,15310,0
|
|
20230622,171000,221646540,15310,15310,15310,15310,0
|
|
20230622,170900,221646540,15310,15310,15310,15310,271
|
|
20230622,170800,221646540,15310,15310,15310,15310,0
|
|
20230622,170700,221646540,15310,15310,15310,15310,0
|
|
20230622,170600,221646540,15310,15310,15310,15310,0
|
|
20230622,170500,221646540,15310,15310,15310,15310,0
|
|
20230622,170400,221646540,15310,15310,15310,15310,0
|
|
20230622,170300,221646540,15310,15310,15310,15310,0
|
|
20230622,170200,221646540,15310,15310,15310,15310,0
|
|
20230622,170100,221646540,15310,15310,15310,15310,0
|
|
20230622,170000,221646540,15310,15310,15310,15310,0
|
|
20230622,165900,221646540,15310,15310,15310,15310,0
|
|
20230622,165800,221646540,15310,15310,15310,15310,0
|
|
20230622,165700,221646540,15310,15310,15310,15310,0
|
|
20230622,165600,221646540,15310,15310,15310,15310,0
|
|
20230622,165500,221646540,15310,15310,15310,15310,0
|
|
20230622,165400,221646540,15310,15310,15310,15310,0
|
|
20230622,165300,221646540,15310,15310,15310,15310,0
|
|
20230622,165200,221646540,15310,15310,15310,15310,0
|
|
20230622,165100,221646540,15310,15310,15310,15310,0
|
|
20230622,165000,221646540,15310,15310,15310,15310,0
|
|
20230622,164900,221646540,15310,15310,15310,15310,0
|
|
20230622,164800,221646540,15310,15310,15310,15310,0
|
|
20230622,164700,221646540,15310,15310,15310,15310,0
|
|
20230622,164600,221646540,15310,15310,15310,15310,0
|
|
20230622,164500,221646540,15310,15310,15310,15310,0
|
|
20230622,164400,221646540,15310,15310,15310,15310,0
|
|
20230622,164300,221646540,15310,15310,15310,15310,0
|
|
20230622,164200,221646540,15310,15310,15310,15310,0
|
|
20230622,164100,221646540,15310,15310,15310,15310,0
|
|
20230622,164000,221646540,15310,15310,15310,15310,0
|
|
20230622,163900,221646540,15310,15310,15310,15310,271
|
|
20230622,163800,221646540,15310,15310,15310,15310,0
|
|
20230622,163700,221646540,15310,15310,15310,15310,0
|
|
20230622,163600,221646540,15310,15310,15310,15310,0
|
|
20230622,163500,221646540,15310,15310,15310,15310,0
|
|
20230622,163400,221646540,15310,15310,15310,15310,0
|
|
20230622,163300,221646540,15310,15310,15310,15310,0
|
|
20230622,163200,221646540,15310,15310,15310,15310,0
|
|
20230622,163100,221646540,15310,15310,15310,15310,0
|
|
20230622,163000,221646540,15310,15310,15310,15310,0
|
|
20230622,162900,221646540,15310,15310,15310,15310,0
|
|
20230622,162800,221646540,15310,15310,15310,15310,0
|
|
20230622,162700,221646540,15310,15310,15310,15310,0
|
|
20230622,162600,221646540,15310,15310,15310,15310,0
|
|
20230622,162500,221646540,15310,15310,15310,15310,0
|
|
20230622,162400,221646540,15310,15310,15310,15310,0
|
|
20230622,162300,221646540,15310,15310,15310,15310,0
|
|
20230622,162200,221646540,15310,15310,15310,15310,0
|
|
20230622,162100,221646540,15310,15310,15310,15310,0
|
|
20230622,162000,221646540,15310,15310,15310,15310,0
|
|
20230622,161900,221646540,15310,15310,15310,15310,0
|
|
20230622,161800,221646540,15310,15310,15310,15310,0
|
|
20230622,161700,221646540,15310,15310,15310,15310,0
|
|
20230622,161600,221646540,15310,15310,15310,15310,0
|
|
20230622,161500,221646540,15310,15310,15310,15310,0
|
|
20230622,161400,221646540,15310,15310,15310,15310,0
|
|
20230622,161300,221646540,15310,15310,15310,15310,0
|
|
20230622,161200,221646540,15310,15310,15310,15310,0
|
|
20230622,161100,221646540,15310,15310,15310,15310,0
|
|
20230622,161000,221646540,15310,15310,15310,15310,0
|
|
20230622,160900,221646540,15310,15310,15310,15310,271
|
|
20230622,160800,221646540,15310,15310,15310,15310,0
|
|
20230622,160700,221646540,15310,15310,15310,15310,0
|
|
20230622,160600,221646540,15310,15310,15310,15310,0
|
|
20230622,160500,221646540,15310,15310,15310,15310,0
|
|
20230622,160400,221646540,15310,15310,15310,15310,0
|
|
20230622,160300,221646540,15310,15310,15310,15310,0
|
|
20230622,160200,221646540,15310,15310,15310,15310,0
|
|
20230622,160100,221646540,15310,15310,15310,15310,0
|
|
20230622,160000,221646540,15310,15310,15310,15310,0
|
|
20230622,155900,221646540,15310,15310,15310,15310,0
|
|
20230622,155800,221646540,15310,15310,15310,15310,0
|
|
20230622,155700,221646540,15310,15310,15310,15310,0
|
|
20230622,155600,221646540,15310,15310,15310,15310,0
|
|
20230622,155500,221646540,15310,15310,15310,15310,0
|
|
20230622,155400,221646540,15310,15310,15310,15310,0
|
|
20230622,155300,221646540,15310,15310,15310,15310,0
|
|
20230622,155200,221646540,15310,15310,15310,15310,0
|
|
20230622,155100,221646540,15310,15310,15310,15310,0
|
|
20230622,155000,221646540,15310,15310,15310,15310,0
|
|
20230622,154900,221646540,15310,15310,15310,15310,0
|
|
20230622,154800,221646540,15310,15310,15310,15310,0
|
|
20230622,154700,221646540,15310,15310,15310,15310,0
|
|
20230622,154600,221646540,15310,15310,15310,15310,0
|
|
20230622,154500,221646540,15310,15310,15310,15310,0
|
|
20230622,154400,221646540,15310,15310,15310,15310,0
|
|
20230622,154300,221646540,15310,15310,15310,15310,0
|
|
20230622,154200,221646540,15310,15310,15310,15310,0
|
|
20230622,154100,221646540,15310,15310,15310,15310,0
|
|
20230622,154000,221646540,15310,15310,15310,15310,0
|
|
20230622,153900,221646540,15310,15310,15310,15310,271
|
|
20230622,153800,221646540,15310,15310,15310,15310,0
|
|
20230622,153700,221646540,15310,15310,15310,15310,0
|
|
20230622,153600,221646540,15310,15310,15310,15310,0
|
|
20230622,153500,221646540,15310,15310,15310,15310,0
|
|
20230622,153400,221646540,15310,15310,15310,15310,0
|
|
20230622,153300,221646540,15310,15310,15310,15310,0
|
|
20230622,153200,221646540,15310,15310,15310,15310,0
|
|
20230622,153100,221646540,15310,15310,15310,15310,0
|
|
20230622,153000,221646540,15310,15310,15310,15310,271
|
|
20230622,152900,217497530,15390,15390,15390,15390,0
|
|
20230622,152800,217497530,15390,15390,15390,15390,0
|
|
20230622,152700,217497530,15390,15390,15390,15390,0
|
|
20230622,152600,217497530,15390,15390,15390,15390,0
|
|
20230622,152500,217497530,15390,15390,15390,15390,0
|
|
20230622,152400,217497530,15390,15390,15390,15390,0
|
|
20230622,152300,217497530,15390,15390,15390,15390,0
|
|
20230622,152200,217497530,15390,15390,15390,15390,0
|
|
20230622,152100,217497530,15390,15390,15390,15390,0
|
|
20230622,152000,217497530,15390,15390,15390,15390,0
|
|
20230622,151900,217497530,15390,15390,15390,15390,1
|
|
20230622,151800,217482140,15400,15330,15400,15330,210
|
|
20230622,151700,214262490,15320,15350,15350,15320,427
|
|
20230622,151600,207718420,15410,15410,15410,15410,0
|
|
20230622,151500,207718420,15410,15410,15410,15410,10
|
|
20230622,151400,207564320,15410,15330,15410,15330,54
|
|
20230622,151300,206736340,15330,15330,15330,15330,1981
|
|
20230622,151200,176367610,15340,15340,15340,15340,1
|
|
20230622,151100,176352270,15340,15340,15340,15340,1
|
|
20230622,151000,176336930,15340,15340,15340,15340,23
|
|
20230622,150900,175984110,15340,15350,15350,15340,11
|
|
20230622,150800,175815360,15350,15350,15350,15350,1
|
|
20230622,150700,175800010,15350,15350,15350,15350,2
|
|
20230622,150600,175769310,15350,15350,15350,15350,5
|
|
20230622,150500,175692560,15350,15350,15350,15350,0
|
|
20230622,150400,175692560,15350,15350,15350,15350,25
|
|
20230622,150300,175308810,15350,15360,15360,15340,609
|
|
20230622,150200,165960590,15360,15370,15370,15360,51
|
|
20230622,150100,165176790,15420,15420,15420,15420,1
|
|
20230622,150000,165161370,15380,15380,15380,15380,108
|
|
20230622,145900,163500330,15420,15420,15420,15420,0
|
|
20230622,145800,163500330,15420,15420,15420,15420,0
|
|
20230622,145700,163500330,15420,15360,15420,15360,6
|
|
20230622,145600,163408070,15360,15370,15370,15360,53
|
|
20230622,145500,162593530,15370,15370,15370,15370,0
|
|
20230622,145400,162593530,15370,15370,15370,15370,12
|
|
20230622,145300,162409090,15430,15430,15430,15430,0
|
|
20230622,145200,162409090,15430,15430,15430,15430,0
|
|
20230622,145100,162409090,15430,15430,15430,15430,9
|
|
20230622,145000,162270220,15440,15430,15440,15430,10
|
|
20230622,144900,162115840,15440,15440,15440,15440,0
|
|
20230622,144800,162115840,15440,15440,15440,15440,0
|
|
20230622,144700,162115840,15440,15430,15440,15430,35
|
|
20230622,144600,161575630,15430,15370,15430,15370,2
|
|
20230622,144500,161544830,15430,15430,15430,15430,0
|
|
20230622,144400,161544830,15430,15430,15430,15430,2
|
|
20230622,144300,161513970,15430,15430,15430,15430,2
|
|
20230622,144200,161483110,15430,15430,15430,15430,0
|
|
20230622,144100,161483110,15430,15430,15430,15430,0
|
|
20230622,144000,161483110,15430,15430,15430,15430,0
|
|
20230622,143900,161483110,15430,15430,15430,15430,0
|
|
20230622,143800,161483110,15430,15430,15430,15430,0
|
|
20230622,143700,161483110,15430,15430,15430,15430,0
|
|
20230622,143600,161483110,15430,15430,15430,15430,0
|
|
20230622,143500,161483110,15430,15430,15430,15430,0
|
|
20230622,143400,161483110,15430,15430,15430,15430,70
|
|
20230622,143300,160403010,15430,15430,15430,15430,0
|
|
20230622,143200,160403010,15430,15430,15430,15430,0
|
|
20230622,143100,160403010,15430,15430,15430,15430,0
|
|
20230622,143000,160403010,15430,15350,15430,15350,22
|
|
20230622,142900,160064680,15410,15350,15410,15350,10
|
|
20230622,142800,159910880,15350,15350,15350,15350,0
|
|
20230622,142700,159910880,15350,15350,15350,15350,7
|
|
20230622,142600,159803430,15360,15360,15360,15360,13
|
|
20230622,142500,159603750,15350,15350,15350,15350,0
|
|
20230622,142400,159603750,15350,15350,15350,15350,0
|
|
20230622,142300,159603750,15350,15350,15350,15350,0
|
|
20230622,142200,159603750,15350,15430,15430,15350,500
|
|
20230622,142100,151920770,15500,15500,15500,15500,0
|
|
20230622,142000,151920770,15500,15500,15500,15500,0
|
|
20230622,141900,151920770,15500,15500,15500,15500,0
|
|
20230622,141800,151920770,15500,15500,15500,15500,0
|
|
20230622,141700,151920770,15500,15500,15500,15500,0
|
|
20230622,141600,151920770,15500,15500,15500,15500,0
|
|
20230622,141500,151920770,15500,15500,15500,15500,1
|
|
20230622,141400,151905270,15390,15390,15390,15390,0
|
|
20230622,141300,151905270,15390,15390,15390,15390,0
|
|
20230622,141200,151905270,15390,15390,15390,15390,0
|
|
20230622,141100,151905270,15390,15390,15390,15390,0
|
|
20230622,141000,151905270,15390,15390,15390,15390,0
|
|
20230622,140900,151905270,15390,15390,15390,15390,0
|
|
20230622,140800,151905270,15390,15390,15390,15390,0
|
|
20230622,140700,151905270,15390,15390,15390,15390,0
|
|
20230622,140600,151905270,15390,15390,15390,15390,0
|
|
20230622,140500,151905270,15390,15390,15390,15390,0
|
|
20230622,140400,151905270,15390,15390,15390,15390,0
|
|
20230622,140300,151905270,15390,15410,15410,15370,1307
|
|
20230622,140200,131811360,15420,15500,15500,15420,333
|
|
20230622,140100,126660990,15510,15510,15510,15510,0
|
|
20230622,140000,126660990,15510,15510,15510,15510,696
|
|
20230622,135900,115866030,15600,15600,15600,15600,0
|
|
20230622,135800,115866030,15600,15600,15600,15600,0
|
|
20230622,135700,115866030,15600,15600,15600,15600,0
|
|
20230622,135600,115866030,15600,15600,15600,15600,0
|
|
20230622,135500,115866030,15600,15600,15600,15600,0
|
|
20230622,135400,115866030,15600,15600,15600,15600,0
|
|
20230622,135300,115866030,15600,15600,15600,15600,15
|
|
20230622,135200,115632030,15510,15510,15510,15510,1
|
|
20230622,135100,115616520,15580,15580,15580,15580,0
|
|
20230622,135000,115616520,15580,15580,15580,15580,0
|
|
20230622,134900,115616520,15580,15580,15580,15580,7
|
|
20230622,134800,115507460,15580,15580,15580,15580,0
|
|
20230622,134700,115507460,15580,15580,15580,15580,0
|
|
20230622,134600,115507460,15580,15580,15580,15580,0
|
|
20230622,134500,115507460,15580,15580,15580,15580,12
|
|
20230622,134400,115320500,15580,15580,15580,15580,0
|
|
20230622,134300,115320500,15580,15580,15580,15580,6
|
|
20230622,134200,115227020,15580,15580,15580,15580,0
|
|
20230622,134100,115227020,15580,15580,15580,15580,0
|
|
20230622,134000,115227020,15580,15580,15580,15580,0
|
|
20230622,133900,115227020,15580,15580,15580,15580,16
|
|
20230622,133800,114977740,15570,15570,15570,15570,0
|
|
20230622,133700,114977740,15570,15570,15570,15570,0
|
|
20230622,133600,114977740,15570,15570,15570,15570,0
|
|
20230622,133500,114977740,15570,15570,15570,15570,0
|
|
20230622,133400,114977740,15570,15570,15570,15570,0
|
|
20230622,133300,114977740,15570,15570,15570,15570,0
|
|
20230622,133200,114977740,15570,15570,15570,15570,0
|
|
20230622,133100,114977740,15570,15570,15570,15570,52
|
|
20230622,133000,114168100,15570,15570,15570,15570,8
|
|
20230622,132900,114043540,15570,15570,15570,15570,18
|
|
20230622,132800,113763280,15560,15560,15560,15560,0
|
|
20230622,132700,113763280,15560,15560,15560,15560,0
|
|
20230622,132600,113763280,15560,15560,15560,15560,0
|
|
20230622,132500,113763280,15560,15560,15560,15560,0
|
|
20230622,132400,113763280,15560,15560,15560,15560,0
|
|
20230622,132300,113763280,15560,15560,15560,15560,0
|
|
20230622,132200,113763280,15560,15560,15560,15560,1
|
|
20230622,132100,113747720,15570,15570,15570,15570,0
|
|
20230622,132000,113747720,15570,15570,15570,15570,32
|
|
20230622,131900,113249480,15570,15570,15570,15570,17
|
|
20230622,131800,112984790,15570,15570,15570,15570,0
|
|
20230622,131700,112984790,15570,15570,15570,15570,0
|
|
20230622,131600,112984790,15570,15570,15570,15570,0
|
|
20230622,131500,112984790,15570,15570,15570,15570,0
|
|
20230622,131400,112984790,15570,15570,15570,15570,0
|
|
20230622,131300,112984790,15570,15570,15570,15570,0
|
|
20230622,131200,112984790,15570,15570,15570,15570,0
|
|
20230622,131100,112984790,15570,15570,15570,15570,0
|
|
20230622,131000,112984790,15570,15570,15570,15570,16
|
|
20230622,130900,112735670,15570,15570,15570,15570,0
|
|
20230622,130800,112735670,15570,15570,15570,15570,0
|
|
20230622,130700,112735670,15570,15570,15570,15570,0
|
|
20230622,130600,112735670,15570,15570,15570,15570,0
|
|
20230622,130500,112735670,15570,15570,15570,15570,12
|
|
20230622,130400,112548830,15570,15570,15570,15570,0
|
|
20230622,130300,112548830,15570,15570,15570,15570,0
|
|
20230622,130200,112548830,15570,15570,15570,15570,0
|
|
20230622,130100,112548830,15570,15570,15570,15570,15
|
|
20230622,130000,112315280,15570,15570,15570,15570,1
|
|
20230622,125900,112299710,15570,15570,15570,15570,0
|
|
20230622,125800,112299710,15570,15570,15570,15570,0
|
|
20230622,125700,112299710,15570,15570,15570,15570,0
|
|
20230622,125600,112299710,15570,15570,15570,15570,0
|
|
20230622,125500,112299710,15570,15570,15570,15570,0
|
|
20230622,125400,112299710,15570,15570,15570,15570,0
|
|
20230622,125300,112299710,15570,15570,15570,15570,0
|
|
20230622,125200,112299710,15570,15570,15570,15570,6
|
|
20230622,125100,112206290,15570,15570,15570,15570,18
|
|
20230622,125000,111926030,15550,15550,15550,15550,0
|
|
20230622,124900,111926030,15550,15550,15550,15550,0
|
|
20230622,124800,111926030,15550,15550,15550,15550,0
|
|
20230622,124700,111926030,15550,15550,15550,15550,0
|
|
20230622,124600,111926030,15550,15550,15550,15550,0
|
|
20230622,124500,111926030,15550,15550,15550,15550,1
|
|
20230622,124400,111910480,15550,15550,15550,15550,0
|
|
20230622,124300,111910480,15550,15550,15550,15550,0
|
|
20230622,124200,111910480,15550,15520,15550,15520,857
|
|
20230622,124100,98586840,15480,15480,15480,15480,0
|
|
20230622,124000,98586840,15480,15480,15480,15480,0
|
|
20230622,123900,98586840,15480,15480,15480,15480,0
|
|
20230622,123800,98586840,15480,15500,15500,15480,116
|
|
20230622,123700,96790940,15520,15520,15520,15520,0
|
|
20230622,123600,96790940,15520,15520,15520,15520,0
|
|
20230622,123500,96790940,15520,15520,15520,15520,1
|
|
20230622,123400,96775420,15500,15500,15500,15500,0
|
|
20230622,123300,96775420,15500,15510,15510,15500,203
|
|
20230622,123200,93627500,15530,15530,15530,15530,0
|
|
20230622,123100,93627500,15530,15530,15530,15530,0
|
|
20230622,123000,93627500,15530,15530,15530,15530,0
|
|
20230622,122900,93627500,15530,15530,15530,15530,0
|
|
20230622,122800,93627500,15530,15530,15530,15530,0
|
|
20230622,122700,93627500,15530,15530,15530,15530,15
|
|
20230622,122600,93394550,15530,15530,15530,15530,0
|
|
20230622,122500,93394550,15530,15530,15530,15530,0
|
|
20230622,122400,93394550,15530,15530,15530,15530,2
|
|
20230622,122300,93363490,15490,15490,15490,15490,0
|
|
20230622,122200,93363490,15490,15490,15490,15490,0
|
|
20230622,122100,93363490,15490,15490,15490,15490,0
|
|
20230622,122000,93363490,15490,15490,15490,15490,25
|
|
20230622,121900,92976240,15540,15540,15540,15540,0
|
|
20230622,121800,92976240,15540,15540,15540,15540,0
|
|
20230622,121700,92976240,15540,15490,15540,15490,10
|
|
20230622,121600,92821090,15490,15490,15490,15490,0
|
|
20230622,121500,92821090,15490,15490,15490,15490,100
|
|
20230622,121400,91272090,15550,15550,15550,15550,0
|
|
20230622,121300,91272090,15550,15550,15550,15550,0
|
|
20230622,121200,91272090,15550,15550,15550,15550,0
|
|
20230622,121100,91272090,15550,15550,15550,15550,26
|
|
20230622,121000,90867790,15550,15550,15550,15550,0
|
|
20230622,120900,90867790,15550,15550,15550,15550,1
|
|
20230622,120800,90852240,15550,15550,15550,15550,19
|
|
20230622,120700,90556790,15550,15550,15550,15550,0
|
|
20230622,120600,90556790,15550,15550,15550,15550,0
|
|
20230622,120500,90556790,15550,15550,15550,15550,0
|
|
20230622,120400,90556790,15550,15550,15550,15550,0
|
|
20230622,120300,90556790,15550,15550,15550,15550,0
|
|
20230622,120200,90556790,15550,15550,15550,15550,17
|
|
20230622,120100,90292440,15520,15520,15520,15520,0
|
|
20230622,120000,90292440,15520,15520,15520,15520,0
|
|
20230622,115900,90292440,15520,15520,15520,15520,0
|
|
20230622,115800,90292440,15520,15520,15520,15520,0
|
|
20230622,115700,90292440,15520,15520,15520,15520,0
|
|
20230622,115600,90292440,15520,15520,15520,15520,0
|
|
20230622,115500,90292440,15520,15520,15520,15520,3
|
|
20230622,115400,90245880,15540,15540,15540,15540,0
|
|
20230622,115300,90245880,15540,15540,15540,15540,0
|
|
20230622,115200,90245880,15540,15540,15540,15540,0
|
|
20230622,115100,90245880,15540,15540,15540,15540,0
|
|
20230622,115000,90245880,15540,15540,15540,15540,1
|
|
20230622,114900,90230340,15540,15540,15540,15540,0
|
|
20230622,114800,90230340,15540,15540,15540,15540,0
|
|
20230622,114700,90230340,15540,15540,15540,15540,24
|
|
20230622,114600,89857380,15440,15440,15440,15440,0
|
|
20230622,114500,89857380,15440,15440,15440,15440,0
|
|
20230622,114400,89857380,15440,15450,15450,15440,10
|
|
20230622,114300,89702930,15440,15440,15440,15440,0
|
|
20230622,114200,89702930,15440,15440,15440,15440,1
|
|
20230622,114100,89687490,15440,15440,15440,15440,0
|
|
20230622,114000,89687490,15440,15440,15440,15440,0
|
|
20230622,113900,89687490,15440,15450,15450,15440,20
|
|
20230622,113800,89378520,15450,15450,15450,15450,264
|
|
20230622,113700,85299720,15450,15450,15450,15450,0
|
|
20230622,113600,85299720,15450,15470,15470,15450,617
|
|
20230622,113500,75761090,15480,15480,15480,15480,103
|
|
20230622,113400,74166650,15490,15500,15500,15490,328
|
|
20230622,113300,69083000,15510,15510,15510,15510,10
|
|
20230622,113200,68927900,15500,15500,15500,15500,0
|
|
20230622,113100,68927900,15500,15500,15500,15500,0
|
|
20230622,113000,68927900,15500,15510,15510,15500,119
|
|
20230622,112900,67083210,15510,15510,15510,15510,5
|
|
20230622,112800,67005660,15510,15510,15510,15510,0
|
|
20230622,112700,67005660,15510,15510,15510,15510,2
|
|
20230622,112600,66974640,15510,15500,15510,15500,14
|
|
20230622,112500,66757570,15500,15520,15520,15500,44
|
|
20230622,112400,66074930,15550,15550,15550,15550,0
|
|
20230622,112300,66074930,15550,15550,15550,15550,0
|
|
20230622,112200,66074930,15550,15550,15550,15550,15
|
|
20230622,112100,65841680,15550,15550,15550,15550,0
|
|
20230622,112000,65841680,15550,15550,15550,15550,0
|
|
20230622,111900,65841680,15550,15550,15550,15550,0
|
|
20230622,111800,65841680,15550,15550,15550,15550,0
|
|
20230622,111700,65841680,15550,15550,15550,15550,0
|
|
20230622,111600,65841680,15550,15550,15550,15550,0
|
|
20230622,111500,65841680,15550,15550,15550,15550,0
|
|
20230622,111400,65841680,15550,15550,15550,15550,0
|
|
20230622,111300,65841680,15550,15550,15550,15550,0
|
|
20230622,111200,65841680,15550,15550,15550,15550,0
|
|
20230622,111100,65841680,15550,15550,15550,15550,0
|
|
20230622,111000,65841680,15550,15550,15550,15550,0
|
|
20230622,110900,65841680,15550,15560,15560,15550,2
|
|
20230622,110800,65810570,15560,15570,15570,15560,21
|
|
20230622,110700,65483800,15570,15510,15570,15510,4
|
|
20230622,110600,65421650,15510,15510,15510,15510,0
|
|
20230622,110500,65421650,15510,15510,15510,15510,0
|
|
20230622,110400,65421650,15510,15510,15510,15510,0
|
|
20230622,110300,65421650,15510,15510,15510,15510,0
|
|
20230622,110200,65421650,15510,15540,15540,15510,50
|
|
20230622,110100,64645850,15560,15560,15560,15560,0
|
|
20230622,110000,64645850,15560,15540,15560,15540,6
|
|
20230622,105900,64552510,15540,15540,15540,15540,2
|
|
20230622,105800,64521430,15540,15550,15550,15540,32
|
|
20230622,105700,64023840,15550,15560,15560,15550,43
|
|
20230622,105600,63354860,15580,15580,15580,15580,0
|
|
20230622,105500,63354860,15580,15580,15580,15580,0
|
|
20230622,105400,63354860,15580,15580,15580,15580,0
|
|
20230622,105300,63354860,15580,15580,15580,15580,0
|
|
20230622,105200,63354860,15580,15580,15580,15580,0
|
|
20230622,105100,63354860,15580,15580,15580,15580,0
|
|
20230622,105000,63354860,15580,15580,15580,15580,18
|
|
20230622,104900,63074420,15600,15600,15600,15600,0
|
|
20230622,104800,63074420,15600,15600,15600,15600,2
|
|
20230622,104700,63043220,15640,15640,15640,15640,0
|
|
20230622,104600,63043220,15640,15640,15640,15640,0
|
|
20230622,104500,63043220,15640,15640,15640,15640,0
|
|
20230622,104400,63043220,15640,15640,15640,15640,90
|
|
20230622,104300,61635620,15640,15620,15640,15620,16
|
|
20230622,104200,61385670,15610,15610,15610,15610,0
|
|
20230622,104100,61385670,15610,15610,15610,15610,0
|
|
20230622,104000,61385670,15610,15590,15610,15590,7
|
|
20230622,103900,61276430,15560,15560,15560,15560,0
|
|
20230622,103800,61276430,15560,15560,15560,15560,2
|
|
20230622,103700,61245310,15560,15560,15560,15560,0
|
|
20230622,103600,61245310,15560,15560,15560,15560,0
|
|
20230622,103500,61245310,15560,15560,15560,15560,0
|
|
20230622,103400,61245310,15560,15560,15560,15560,0
|
|
20230622,103300,61245310,15560,15560,15560,15560,0
|
|
20230622,103200,61245310,15560,15560,15560,15560,0
|
|
20230622,103100,61245310,15560,15560,15560,15560,0
|
|
20230622,103000,61245310,15560,15560,15560,15560,0
|
|
20230622,102900,61245310,15560,15560,15560,15560,0
|
|
20230622,102800,61245310,15560,15560,15560,15560,2
|
|
20230622,102700,61214190,15540,15540,15540,15540,1
|
|
20230622,102600,61198650,15560,15540,15560,15540,124
|
|
20230622,102500,59269760,15540,15560,15560,15540,208
|
|
20230622,102400,56033440,15550,15550,15550,15550,0
|
|
20230622,102300,56033440,15550,15550,15550,15550,16
|
|
20230622,102200,55784640,15560,15560,15560,15560,0
|
|
20230622,102100,55784640,15560,15570,15570,15560,3
|
|
20230622,102000,55737950,15580,15580,15580,15580,0
|
|
20230622,101900,55737950,15580,15580,15580,15580,0
|
|
20230622,101800,55737950,15580,15530,15580,15520,11
|
|
20230622,101700,55567100,15470,15470,15470,15470,0
|
|
20230622,101600,55567100,15470,15470,15470,15470,0
|
|
20230622,101500,55567100,15470,15470,15470,15470,0
|
|
20230622,101400,55567100,15470,15470,15470,15470,0
|
|
20230622,101300,55567100,15470,15480,15480,15470,9
|
|
20230622,101200,55427850,15600,15610,15610,15600,19
|
|
20230622,101100,55131440,15620,15620,15620,15620,2
|
|
20230622,101000,55100200,15620,15620,15620,15620,1
|
|
20230622,100900,55084580,15630,15630,15630,15630,0
|
|
20230622,100800,55084580,15630,15630,15630,15630,0
|
|
20230622,100700,55084580,15630,15630,15630,15630,0
|
|
20230622,100600,55084580,15630,15630,15630,15630,1
|
|
20230622,100500,55068950,15640,15600,15670,15600,102
|
|
20230622,100400,53473810,15600,15490,15600,15490,4
|
|
20230622,100300,53411540,15450,15460,15460,15450,16
|
|
20230622,100200,53164220,15450,15520,15520,15450,216
|
|
20230622,100100,49820580,15520,15550,15550,15520,229
|
|
20230622,100000,46261550,15550,15550,15550,15550,1
|
|
20230622,095900,46246000,15600,15600,15600,15600,18
|
|
20230622,095800,45965200,15610,15610,15610,15610,0
|
|
20230622,095700,45965200,15610,15610,15610,15610,60
|
|
20230622,095600,45028600,15640,15640,15640,15640,0
|
|
20230622,095500,45028600,15640,15640,15640,15640,0
|
|
20230622,095400,45028600,15640,15640,15640,15640,0
|
|
20230622,095300,45028600,15640,15640,15640,15640,17
|
|
20230622,095200,44762720,15550,15640,15640,15550,6
|
|
20230622,095100,44669330,15550,15550,15550,15550,1
|
|
20230622,095000,44653780,15550,15550,15550,15550,0
|
|
20230622,094900,44653780,15550,15550,15550,15550,0
|
|
20230622,094800,44653780,15550,15550,15550,15550,0
|
|
20230622,094700,44653780,15550,15550,15550,15550,0
|
|
20230622,094600,44653780,15550,15550,15550,15550,1
|
|
20230622,094500,44638230,15600,15600,15600,15600,1
|
|
20230622,094400,44622630,15570,15570,15570,15570,0
|
|
20230622,094300,44622630,15570,15570,15570,15570,0
|
|
20230622,094200,44622630,15570,15570,15570,15570,26
|
|
20230622,094100,44217810,15610,15610,15610,15610,1
|
|
20230622,094000,44202200,15580,15580,15580,15580,0
|
|
20230622,093900,44202200,15580,15580,15580,15580,0
|
|
20230622,093800,44202200,15580,15580,15580,15580,14
|
|
20230622,093700,43984080,15580,15580,15580,15580,42
|
|
20230622,093600,43329720,15570,15570,15570,15570,1
|
|
20230622,093500,43314150,15580,15580,15580,15580,0
|
|
20230622,093400,43314150,15580,15580,15580,15580,0
|
|
20230622,093300,43314150,15580,15580,15580,15580,95
|
|
20230622,093200,41834050,15580,15580,15580,15580,0
|
|
20230622,093100,41834050,15580,15580,15580,15580,0
|
|
20230622,093000,41834050,15580,15590,15590,15580,76
|
|
20230622,092900,40649330,15580,15580,15580,15580,3
|
|
20230622,092800,40602590,15580,15580,15580,15580,71
|
|
20230622,092700,39496410,15580,15580,15580,15580,79
|
|
20230622,092600,38265590,15580,15580,15580,15580,0
|
|
20230622,092500,38265590,15580,15610,15690,15580,416
|
|
20230622,092400,31777820,15590,15590,15590,15590,5
|
|
20230622,092300,31699870,15590,15590,15590,15590,30
|
|
20230622,092200,31232170,15700,15700,15700,15700,36
|
|
20230622,092100,30666970,15700,15580,15700,15580,131
|
|
20230622,092000,28618090,15580,15580,15580,15580,395
|
|
20230622,091900,22463990,15550,15550,15550,15550,323
|
|
20230622,091800,17441340,15550,15510,15580,15510,534
|
|
20230622,091700,9136440,15540,15520,15540,15500,115
|
|
20230622,091600,7349820,15530,15520,15530,15520,2
|
|
20230622,091500,7318770,15510,15490,15510,15490,4
|
|
20230622,091400,7256770,15480,15480,15480,15480,66
|
|
20230622,091300,6235090,15480,15480,15480,15480,2
|
|
20230622,091200,6204130,15480,15460,15480,15460,30
|
|
20230622,091100,5740300,15460,15460,15460,15460,0
|
|
20230622,091000,5740300,15460,15460,15460,15460,0
|
|
20230622,090900,5740300,15460,15460,15460,15460,35
|
|
20230622,090800,5199200,15460,15460,15460,15460,9
|
|
20230622,090700,5060060,15410,15410,15410,15410,0
|
|
20230622,090600,5060060,15410,15420,15450,15410,111
|
|
20230622,090500,3349380,15410,15410,15410,15410,0
|
|
20230622,090400,3349380,15410,15430,15430,15410,39
|
|
20230622,090300,2748370,15410,15410,15410,15410,1
|
|
20230622,090200,2732960,15430,15430,15430,15430,2
|
|
20230622,090100,2702100,15350,15350,15350,15350,0
|
|
20230622,090000,2702100,15350,15350,15350,15350,171
|