593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185000,480364710,17420,17420,17420,17420,1455
|
|
20230622,184900,480364710,17420,17420,17420,17420,0
|
|
20230622,184800,480364710,17420,17420,17420,17420,0
|
|
20230622,184700,480364710,17420,17420,17420,17420,0
|
|
20230622,184600,480364710,17420,17420,17420,17420,0
|
|
20230622,184500,480364710,17420,17420,17420,17420,0
|
|
20230622,184400,480364710,17420,17420,17420,17420,0
|
|
20230622,184300,480364710,17420,17420,17420,17420,0
|
|
20230622,184200,480364710,17420,17420,17420,17420,0
|
|
20230622,184100,480364710,17420,17420,17420,17420,0
|
|
20230622,184000,480364710,17420,17420,17420,17420,0
|
|
20230622,183900,480364710,17420,17420,17420,17420,0
|
|
20230622,183800,480364710,17420,17420,17420,17420,0
|
|
20230622,183700,480364710,17420,17420,17420,17420,0
|
|
20230622,183600,480364710,17420,17420,17420,17420,0
|
|
20230622,183500,480364710,17420,17420,17420,17420,0
|
|
20230622,183400,480364710,17420,17420,17420,17420,0
|
|
20230622,183300,480364710,17420,17420,17420,17420,0
|
|
20230622,183200,480364710,17420,17420,17420,17420,0
|
|
20230622,183100,480364710,17420,17420,17420,17420,0
|
|
20230622,183000,480364710,17420,17420,17420,17420,0
|
|
20230622,182900,480364710,17420,17420,17420,17420,0
|
|
20230622,182800,480364710,17420,17420,17420,17420,0
|
|
20230622,182700,480364710,17420,17420,17420,17420,0
|
|
20230622,182600,480364710,17420,17420,17420,17420,0
|
|
20230622,182500,480364710,17420,17420,17420,17420,0
|
|
20230622,182400,480364710,17420,17420,17420,17420,0
|
|
20230622,182300,480364710,17420,17420,17420,17420,0
|
|
20230622,182200,480364710,17420,17420,17420,17420,0
|
|
20230622,182100,480364710,17420,17420,17420,17420,0
|
|
20230622,182000,480364710,17420,17420,17420,17420,1455
|
|
20230622,181900,480364710,17420,17420,17420,17420,0
|
|
20230622,181800,480364710,17420,17420,17420,17420,0
|
|
20230622,181700,480364710,17420,17420,17420,17420,0
|
|
20230622,181600,480364710,17420,17420,17420,17420,0
|
|
20230622,181500,480364710,17420,17420,17420,17420,0
|
|
20230622,181400,480364710,17420,17420,17420,17420,0
|
|
20230622,181300,480364710,17420,17420,17420,17420,0
|
|
20230622,181200,480364710,17420,17420,17420,17420,0
|
|
20230622,181100,480364710,17420,17420,17420,17420,0
|
|
20230622,181000,480364710,17420,17420,17420,17420,0
|
|
20230622,180900,480364710,17420,17420,17420,17420,0
|
|
20230622,180800,480364710,17420,17420,17420,17420,0
|
|
20230622,180700,480364710,17420,17420,17420,17420,0
|
|
20230622,180600,480364710,17420,17420,17420,17420,0
|
|
20230622,180500,480364710,17420,17420,17420,17420,0
|
|
20230622,180400,480364710,17420,17420,17420,17420,0
|
|
20230622,180300,480364710,17420,17420,17420,17420,0
|
|
20230622,180200,480364710,17420,17420,17420,17420,0
|
|
20230622,180100,480364710,17420,17420,17420,17420,0
|
|
20230622,180000,480364710,17420,17420,17420,17420,0
|
|
20230622,175900,480364710,17420,17420,17420,17420,0
|
|
20230622,175800,480364710,17420,17420,17420,17420,0
|
|
20230622,175700,480364710,17420,17420,17420,17420,0
|
|
20230622,175600,480364710,17420,17420,17420,17420,0
|
|
20230622,175500,480364710,17420,17420,17420,17420,0
|
|
20230622,175400,480364710,17420,17420,17420,17420,0
|
|
20230622,175300,480364710,17420,17420,17420,17420,0
|
|
20230622,175200,480364710,17420,17420,17420,17420,0
|
|
20230622,175100,480364710,17420,17420,17420,17420,0
|
|
20230622,175000,480364710,17420,17420,17420,17420,1455
|
|
20230622,174900,480364710,17420,17420,17420,17420,0
|
|
20230622,174800,480364710,17420,17420,17420,17420,0
|
|
20230622,174700,480364710,17420,17420,17420,17420,0
|
|
20230622,174600,480364710,17420,17420,17420,17420,0
|
|
20230622,174500,480364710,17420,17420,17420,17420,0
|
|
20230622,174400,480364710,17420,17420,17420,17420,0
|
|
20230622,174300,480364710,17420,17420,17420,17420,0
|
|
20230622,174200,480364710,17420,17420,17420,17420,0
|
|
20230622,174100,480364710,17420,17420,17420,17420,0
|
|
20230622,174000,480364710,17420,17420,17420,17420,0
|
|
20230622,173900,480364710,17420,17420,17420,17420,0
|
|
20230622,173800,480364710,17420,17420,17420,17420,0
|
|
20230622,173700,480364710,17420,17420,17420,17420,0
|
|
20230622,173600,480364710,17420,17420,17420,17420,0
|
|
20230622,173500,480364710,17420,17420,17420,17420,0
|
|
20230622,173400,480364710,17420,17420,17420,17420,0
|
|
20230622,173300,480364710,17420,17420,17420,17420,0
|
|
20230622,173200,480364710,17420,17420,17420,17420,0
|
|
20230622,173100,480364710,17420,17420,17420,17420,0
|
|
20230622,173000,480364710,17420,17420,17420,17420,0
|
|
20230622,172900,480364710,17420,17420,17420,17420,0
|
|
20230622,172800,480364710,17420,17420,17420,17420,0
|
|
20230622,172700,480364710,17420,17420,17420,17420,0
|
|
20230622,172600,480364710,17420,17420,17420,17420,0
|
|
20230622,172500,480364710,17420,17420,17420,17420,0
|
|
20230622,172400,480364710,17420,17420,17420,17420,0
|
|
20230622,172300,480364710,17420,17420,17420,17420,0
|
|
20230622,172200,480364710,17420,17420,17420,17420,0
|
|
20230622,172100,480364710,17420,17420,17420,17420,0
|
|
20230622,172000,480364710,17420,17420,17420,17420,1455
|
|
20230622,171900,480364710,17420,17420,17420,17420,0
|
|
20230622,171800,480364710,17420,17420,17420,17420,0
|
|
20230622,171700,480364710,17420,17420,17420,17420,0
|
|
20230622,171600,480364710,17420,17420,17420,17420,0
|
|
20230622,171500,480364710,17420,17420,17420,17420,0
|
|
20230622,171400,480364710,17420,17420,17420,17420,0
|
|
20230622,171300,480364710,17420,17420,17420,17420,0
|
|
20230622,171200,480364710,17420,17420,17420,17420,0
|
|
20230622,171100,480364710,17420,17420,17420,17420,0
|
|
20230622,171000,480364710,17420,17420,17420,17420,0
|
|
20230622,170900,480364710,17420,17420,17420,17420,0
|
|
20230622,170800,480364710,17420,17420,17420,17420,0
|
|
20230622,170700,480364710,17420,17420,17420,17420,0
|
|
20230622,170600,480364710,17420,17420,17420,17420,0
|
|
20230622,170500,480364710,17420,17420,17420,17420,0
|
|
20230622,170400,480364710,17420,17420,17420,17420,0
|
|
20230622,170300,480364710,17420,17420,17420,17420,0
|
|
20230622,170200,480364710,17420,17420,17420,17420,0
|
|
20230622,170100,480364710,17420,17420,17420,17420,0
|
|
20230622,170000,480364710,17420,17420,17420,17420,0
|
|
20230622,165900,480364710,17420,17420,17420,17420,0
|
|
20230622,165800,480364710,17420,17420,17420,17420,0
|
|
20230622,165700,480364710,17420,17420,17420,17420,0
|
|
20230622,165600,480364710,17420,17420,17420,17420,0
|
|
20230622,165500,480364710,17420,17420,17420,17420,0
|
|
20230622,165400,480364710,17420,17420,17420,17420,0
|
|
20230622,165300,480364710,17420,17420,17420,17420,0
|
|
20230622,165200,480364710,17420,17420,17420,17420,0
|
|
20230622,165100,480364710,17420,17420,17420,17420,0
|
|
20230622,165000,480364710,17420,17420,17420,17420,1455
|
|
20230622,164900,480364710,17420,17420,17420,17420,0
|
|
20230622,164800,480364710,17420,17420,17420,17420,0
|
|
20230622,164700,480364710,17420,17420,17420,17420,0
|
|
20230622,164600,480364710,17420,17420,17420,17420,0
|
|
20230622,164500,480364710,17420,17420,17420,17420,0
|
|
20230622,164400,480364710,17420,17420,17420,17420,0
|
|
20230622,164300,480364710,17420,17420,17420,17420,0
|
|
20230622,164200,480364710,17420,17420,17420,17420,0
|
|
20230622,164100,480364710,17420,17420,17420,17420,0
|
|
20230622,164000,480364710,17420,17420,17420,17420,0
|
|
20230622,163900,480364710,17420,17420,17420,17420,0
|
|
20230622,163800,480364710,17420,17420,17420,17420,0
|
|
20230622,163700,480364710,17420,17420,17420,17420,0
|
|
20230622,163600,480364710,17420,17420,17420,17420,0
|
|
20230622,163500,480364710,17420,17420,17420,17420,0
|
|
20230622,163400,480364710,17420,17420,17420,17420,0
|
|
20230622,163300,480364710,17420,17420,17420,17420,0
|
|
20230622,163200,480364710,17420,17420,17420,17420,0
|
|
20230622,163100,480364710,17420,17420,17420,17420,0
|
|
20230622,163000,480364710,17420,17420,17420,17420,0
|
|
20230622,162900,480364710,17420,17420,17420,17420,0
|
|
20230622,162800,480364710,17420,17420,17420,17420,0
|
|
20230622,162700,480364710,17420,17420,17420,17420,0
|
|
20230622,162600,480364710,17420,17420,17420,17420,0
|
|
20230622,162500,480364710,17420,17420,17420,17420,0
|
|
20230622,162400,480364710,17420,17420,17420,17420,0
|
|
20230622,162300,480364710,17420,17420,17420,17420,0
|
|
20230622,162200,480364710,17420,17420,17420,17420,0
|
|
20230622,162100,480364710,17420,17420,17420,17420,0
|
|
20230622,162000,480364710,17420,17420,17420,17420,1455
|
|
20230622,161900,480364710,17420,17420,17420,17420,0
|
|
20230622,161800,480364710,17420,17420,17420,17420,0
|
|
20230622,161700,480364710,17420,17420,17420,17420,0
|
|
20230622,161600,480364710,17420,17420,17420,17420,0
|
|
20230622,161500,480364710,17420,17420,17420,17420,0
|
|
20230622,161400,480364710,17420,17420,17420,17420,0
|
|
20230622,161300,480364710,17420,17420,17420,17420,0
|
|
20230622,161200,480364710,17420,17420,17420,17420,0
|
|
20230622,161100,480364710,17420,17420,17420,17420,0
|
|
20230622,161000,480364710,17420,17420,17420,17420,0
|
|
20230622,160900,480364710,17420,17420,17420,17420,0
|
|
20230622,160800,480364710,17420,17420,17420,17420,0
|
|
20230622,160700,480364710,17420,17420,17420,17420,0
|
|
20230622,160600,480364710,17420,17420,17420,17420,0
|
|
20230622,160500,480364710,17420,17420,17420,17420,0
|
|
20230622,160400,480364710,17420,17420,17420,17420,0
|
|
20230622,160300,480364710,17420,17420,17420,17420,0
|
|
20230622,160200,480364710,17420,17420,17420,17420,0
|
|
20230622,160100,480364710,17420,17420,17420,17420,0
|
|
20230622,160000,480364710,17420,17420,17420,17420,0
|
|
20230622,155900,480364710,17420,17420,17420,17420,0
|
|
20230622,155800,480364710,17420,17420,17420,17420,0
|
|
20230622,155700,480364710,17420,17420,17420,17420,0
|
|
20230622,155600,480364710,17420,17420,17420,17420,0
|
|
20230622,155500,480364710,17420,17420,17420,17420,0
|
|
20230622,155400,480364710,17420,17420,17420,17420,0
|
|
20230622,155300,480364710,17420,17420,17420,17420,0
|
|
20230622,155200,480364710,17420,17420,17420,17420,0
|
|
20230622,155100,480364710,17420,17420,17420,17420,0
|
|
20230622,155000,480364710,17420,17420,17420,17420,1455
|
|
20230622,154900,480364710,17420,17420,17420,17420,0
|
|
20230622,154800,480364710,17420,17420,17420,17420,0
|
|
20230622,154700,480364710,17420,17420,17420,17420,0
|
|
20230622,154600,480364710,17420,17420,17420,17420,0
|
|
20230622,154500,480364710,17420,17420,17420,17420,0
|
|
20230622,154400,480364710,17420,17420,17420,17420,0
|
|
20230622,154300,480364710,17420,17420,17420,17420,0
|
|
20230622,154200,480364710,17420,17420,17420,17420,0
|
|
20230622,154100,480364710,17420,17420,17420,17420,0
|
|
20230622,154000,480364710,17420,17420,17420,17420,0
|
|
20230622,153900,480364710,17420,17420,17420,17420,0
|
|
20230622,153800,480364710,17420,17420,17420,17420,0
|
|
20230622,153700,480364710,17420,17420,17420,17420,0
|
|
20230622,153600,480364710,17420,17420,17420,17420,0
|
|
20230622,153500,480364710,17420,17420,17420,17420,0
|
|
20230622,153400,480364710,17420,17420,17420,17420,0
|
|
20230622,153300,480364710,17420,17420,17420,17420,0
|
|
20230622,153200,480364710,17420,17420,17420,17420,0
|
|
20230622,153100,480364710,17420,17420,17420,17420,0
|
|
20230622,153000,480364710,17420,17420,17420,17420,1455
|
|
20230622,152900,455018610,17440,17440,17440,17440,0
|
|
20230622,152800,455018610,17440,17440,17440,17440,0
|
|
20230622,152700,455018610,17440,17440,17440,17440,0
|
|
20230622,152600,455018610,17440,17440,17440,17440,0
|
|
20230622,152500,455018610,17440,17440,17440,17440,0
|
|
20230622,152400,455018610,17440,17440,17440,17440,0
|
|
20230622,152300,455018610,17440,17440,17440,17440,0
|
|
20230622,152200,455018610,17440,17440,17440,17440,0
|
|
20230622,152100,455018610,17440,17440,17440,17440,0
|
|
20230622,152000,455018610,17440,17440,17440,17440,0
|
|
20230622,151900,455018610,17440,17440,17450,17440,180
|
|
20230622,151800,451879260,17440,17460,17460,17440,245
|
|
20230622,151700,447603940,17460,17460,17460,17450,270
|
|
20230622,151600,442890740,17460,17470,17470,17460,422
|
|
20230622,151500,435522500,17470,17480,17480,17470,159
|
|
20230622,151400,432744550,17480,17480,17480,17480,9
|
|
20230622,151300,432587230,17480,17480,17480,17480,7
|
|
20230622,151200,432464870,17480,17490,17490,17480,375
|
|
20230622,151100,425907610,17490,17490,17490,17490,0
|
|
20230622,151000,425907610,17490,17490,17490,17490,63
|
|
20230622,150900,424805740,17500,17500,17500,17500,0
|
|
20230622,150800,424805740,17500,17500,17500,17500,1
|
|
20230622,150700,424788240,17500,17500,17500,17500,31
|
|
20230622,150600,424245740,17500,17500,17500,17500,359
|
|
20230622,150500,417963240,17490,17490,17490,17490,0
|
|
20230622,150400,417963240,17490,17490,17490,17490,97
|
|
20230622,150300,416266710,17500,17500,17500,17500,3
|
|
20230622,150200,416214210,17500,17500,17500,17500,1245
|
|
20230622,150100,394426710,17500,17510,17510,17500,630
|
|
20230622,150000,383401680,17510,17510,17510,17510,0
|
|
20230622,145900,383401680,17510,17510,17510,17510,342
|
|
20230622,145800,377413260,17510,17510,17510,17510,53
|
|
20230622,145700,376485230,17510,17510,17510,17510,36
|
|
20230622,145600,375854870,17510,17510,17510,17510,15
|
|
20230622,145500,375592220,17510,17510,17510,17510,0
|
|
20230622,145400,375592220,17510,17510,17510,17510,4
|
|
20230622,145300,375522180,17520,17520,17520,17520,3
|
|
20230622,145200,375469620,17510,17510,17510,17510,0
|
|
20230622,145100,375469620,17510,17510,17510,17510,0
|
|
20230622,145000,375469620,17510,17510,17510,17510,30
|
|
20230622,144900,374944320,17520,17520,17520,17520,4
|
|
20230622,144800,374874240,17520,17520,17520,17520,0
|
|
20230622,144700,374874240,17520,17520,17520,17520,0
|
|
20230622,144600,374874240,17520,17520,17520,17520,4
|
|
20230622,144500,374804160,17530,17530,17530,17530,0
|
|
20230622,144400,374804160,17530,17530,17530,17530,1
|
|
20230622,144300,374786630,17530,17530,17530,17530,1
|
|
20230622,144200,374769100,17530,17510,17530,17510,60
|
|
20230622,144100,373718460,17510,17510,17510,17510,0
|
|
20230622,144000,373718460,17510,17510,17510,17510,57
|
|
20230622,143900,372720390,17510,17510,17510,17510,100
|
|
20230622,143800,370969390,17500,17500,17500,17500,0
|
|
20230622,143700,370969390,17500,17510,17510,17500,270
|
|
20230622,143600,366244080,17510,17520,17520,17510,242
|
|
20230622,143500,362005690,17520,17520,17520,17520,46
|
|
20230622,143400,361199770,17520,17520,17520,17520,4
|
|
20230622,143300,361129690,17520,17520,17520,17520,2
|
|
20230622,143200,361094650,17510,17510,17510,17510,0
|
|
20230622,143100,361094650,17510,17510,17510,17510,0
|
|
20230622,143000,361094650,17510,17510,17510,17510,0
|
|
20230622,142900,361094650,17510,17530,17530,17510,392
|
|
20230622,142800,354227150,17540,17540,17540,17540,16
|
|
20230622,142700,353946510,17540,17580,17580,17540,456
|
|
20230622,142600,345941500,17590,17590,17590,17590,0
|
|
20230622,142500,345941500,17590,17590,17590,17590,50
|
|
20230622,142400,345062000,17580,17580,17580,17580,4
|
|
20230622,142300,344991680,17580,17580,17580,17580,0
|
|
20230622,142200,344991680,17580,17580,17580,17580,0
|
|
20230622,142100,344991680,17580,17580,17580,17580,201
|
|
20230622,142000,341458100,17570,17570,17570,17570,1
|
|
20230622,141900,341440530,17560,17560,17560,17560,0
|
|
20230622,141800,341440530,17560,17560,17560,17560,0
|
|
20230622,141700,341440530,17560,17570,17570,17560,238
|
|
20230622,141600,337261200,17560,17560,17560,17560,50
|
|
20230622,141500,336383200,17570,17570,17570,17570,0
|
|
20230622,141400,336383200,17570,17570,17570,17570,62
|
|
20230622,141300,335293860,17570,17570,17570,17570,0
|
|
20230622,141200,335293860,17570,17570,17570,17570,0
|
|
20230622,141100,335293860,17570,17570,17570,17570,0
|
|
20230622,141000,335293860,17570,17570,17570,17570,20
|
|
20230622,140900,334942460,17560,17560,17560,17560,7
|
|
20230622,140800,334819540,17570,17570,17570,17570,282
|
|
20230622,140700,329864800,17560,17560,17560,17560,0
|
|
20230622,140600,329864800,17560,17560,17560,17560,0
|
|
20230622,140500,329864800,17560,17570,17570,17560,50
|
|
20230622,140400,328986780,17560,17560,17560,17560,0
|
|
20230622,140300,328986780,17560,17560,17560,17560,0
|
|
20230622,140200,328986780,17560,17560,17560,17560,0
|
|
20230622,140100,328986780,17560,17560,17560,17560,0
|
|
20230622,140000,328986780,17560,17560,17560,17560,0
|
|
20230622,135900,328986780,17560,17580,17580,17560,201
|
|
20230622,135800,325457070,17580,17570,17580,17570,203
|
|
20230622,135700,321890330,17580,17580,17580,17580,0
|
|
20230622,135600,321890330,17580,17570,17580,17570,13
|
|
20230622,135500,321661910,17580,17580,17580,17580,0
|
|
20230622,135400,321661910,17580,17580,17580,17580,2
|
|
20230622,135300,321626750,17580,17580,17580,17580,6
|
|
20230622,135200,321521270,17580,17580,17580,17580,1
|
|
20230622,135100,321503690,17580,17580,17580,17580,23
|
|
20230622,135000,321099350,17580,17580,17580,17580,63
|
|
20230622,134900,319991810,17580,17580,17580,17580,398
|
|
20230622,134800,312994970,17620,17620,17620,17620,0
|
|
20230622,134700,312994970,17620,17620,17620,17620,1
|
|
20230622,134600,312977350,17580,17580,17590,17580,101
|
|
20230622,134500,311201760,17590,17590,17590,17590,22
|
|
20230622,134400,310814780,17590,17590,17620,17590,77
|
|
20230622,134300,309460320,17600,17620,17620,17600,8
|
|
20230622,134200,309319420,17620,17620,17620,17620,2
|
|
20230622,134100,309284180,17620,17620,17620,17620,1
|
|
20230622,134000,309266560,17630,17630,17630,17630,2
|
|
20230622,133900,309231300,17630,17630,17630,17630,0
|
|
20230622,133800,309231300,17630,17630,17630,17630,0
|
|
20230622,133700,309231300,17630,17620,17630,17620,52
|
|
20230622,133600,308315050,17610,17600,17610,17600,6
|
|
20230622,133500,308209440,17600,17600,17600,17600,10
|
|
20230622,133400,308033440,17600,17600,17600,17600,0
|
|
20230622,133300,308033440,17600,17600,17600,17600,881
|
|
20230622,133200,292527840,17600,17600,17600,17600,0
|
|
20230622,133100,292527840,17600,17600,17600,17600,20
|
|
20230622,133000,292175840,17600,17600,17600,17600,0
|
|
20230622,132900,292175840,17600,17610,17610,17600,115
|
|
20230622,132800,290151710,17610,17610,17610,17610,0
|
|
20230622,132700,290151710,17610,17610,17610,17610,0
|
|
20230622,132600,290151710,17610,17620,17620,17610,232
|
|
20230622,132500,286065720,17620,17620,17620,17620,0
|
|
20230622,132400,286065720,17620,17620,17620,17620,22
|
|
20230622,132300,285678080,17620,17620,17620,17620,0
|
|
20230622,132200,285678080,17620,17620,17620,17620,1
|
|
20230622,132100,285660460,17620,17620,17620,17620,100
|
|
20230622,132000,283898460,17630,17640,17640,17630,128
|
|
20230622,131900,281641810,17640,17640,17640,17640,5
|
|
20230622,131800,281553610,17630,17640,17640,17630,23
|
|
20230622,131700,281148090,17650,17650,17650,17650,0
|
|
20230622,131600,281148090,17650,17650,17650,17650,0
|
|
20230622,131500,281148090,17650,17650,17650,17650,18
|
|
20230622,131400,280830390,17650,17650,17650,17650,2
|
|
20230622,131300,280795090,17660,17660,17660,17660,15
|
|
20230622,131200,280530190,17660,17660,17660,17660,10
|
|
20230622,131100,280353590,17660,17660,17660,17660,1
|
|
20230622,131000,280335930,17660,17660,17660,17660,0
|
|
20230622,130900,280335930,17660,17660,17660,17660,0
|
|
20230622,130800,280335930,17660,17660,17660,17660,8
|
|
20230622,130700,280194650,17660,17660,17660,17660,44
|
|
20230622,130600,279417610,17660,17660,17660,17660,3
|
|
20230622,130500,279364630,17660,17640,17660,17640,14
|
|
20230622,130400,279117650,17640,17640,17640,17640,0
|
|
20230622,130300,279117650,17640,17640,17640,17640,52
|
|
20230622,130200,278200370,17640,17640,17640,17640,0
|
|
20230622,130100,278200370,17640,17640,17640,17640,0
|
|
20230622,130000,278200370,17640,17640,17640,17640,100
|
|
20230622,125900,276436370,17640,17640,17640,17640,239
|
|
20230622,125800,272220410,17640,17640,17640,17640,0
|
|
20230622,125700,272220410,17640,17640,17640,17640,0
|
|
20230622,125600,272220410,17640,17640,17640,17640,0
|
|
20230622,125500,272220410,17640,17640,17640,17640,0
|
|
20230622,125400,272220410,17640,17640,17640,17640,0
|
|
20230622,125300,272220410,17640,17630,17640,17630,62
|
|
20230622,125200,271127230,17630,17630,17630,17630,0
|
|
20230622,125100,271127230,17630,17630,17630,17630,0
|
|
20230622,125000,271127230,17630,17630,17630,17630,137
|
|
20230622,124900,268711920,17640,17640,17640,17640,3
|
|
20230622,124800,268659000,17640,17640,17640,17640,0
|
|
20230622,124700,268659000,17640,17640,17640,17640,0
|
|
20230622,124600,268659000,17640,17640,17640,17640,0
|
|
20230622,124500,268659000,17640,17640,17640,17640,0
|
|
20230622,124400,268659000,17640,17640,17640,17640,30
|
|
20230622,124300,268129800,17640,17640,17640,17640,0
|
|
20230622,124200,268129800,17640,17640,17640,17640,30
|
|
20230622,124100,267600600,17630,17630,17630,17630,0
|
|
20230622,124000,267600600,17630,17630,17630,17630,0
|
|
20230622,123900,267600600,17630,17630,17630,17630,11
|
|
20230622,123800,267406670,17660,17660,17660,17660,0
|
|
20230622,123700,267406670,17660,17660,17660,17660,0
|
|
20230622,123600,267406670,17660,17660,17660,17660,0
|
|
20230622,123500,267406670,17660,17660,17660,17660,0
|
|
20230622,123400,267406670,17660,17660,17660,17660,0
|
|
20230622,123300,267406670,17660,17660,17660,17660,1
|
|
20230622,123200,267389010,17610,17610,17610,17610,0
|
|
20230622,123100,267389010,17610,17610,17610,17610,0
|
|
20230622,123000,267389010,17610,17610,17610,17610,19
|
|
20230622,122900,267054420,17660,17660,17660,17660,0
|
|
20230622,122800,267054420,17660,17660,17660,17660,0
|
|
20230622,122700,267054420,17660,17660,17660,17660,0
|
|
20230622,122600,267054420,17660,17660,17660,17660,0
|
|
20230622,122500,267054420,17660,17640,17660,17640,652
|
|
20230622,122400,255549290,17610,17610,17610,17610,299
|
|
20230622,122300,250283900,17640,17640,17640,17640,0
|
|
20230622,122200,250283900,17640,17640,17640,17640,3
|
|
20230622,122100,250230980,17640,17640,17640,17640,1
|
|
20230622,122000,250213340,17640,17640,17640,17640,1
|
|
20230622,121900,250195700,17620,17620,17620,17620,0
|
|
20230622,121800,250195700,17620,17620,17620,17620,0
|
|
20230622,121700,250195700,17620,17620,17620,17620,0
|
|
20230622,121600,250195700,17620,17620,17620,17620,0
|
|
20230622,121500,250195700,17620,17620,17620,17620,3
|
|
20230622,121400,250142840,17610,17660,17660,17610,404
|
|
20230622,121300,243023920,17660,17660,17660,17660,115
|
|
20230622,121200,240993020,17660,17660,17660,17660,1
|
|
20230622,121100,240975360,17660,17660,17660,17660,0
|
|
20230622,121000,240975360,17660,17660,17660,17660,0
|
|
20230622,120900,240975360,17660,17660,17660,17660,4
|
|
20230622,120800,240904720,17660,17660,17660,17660,0
|
|
20230622,120700,240904720,17660,17660,17660,17660,1
|
|
20230622,120600,240887060,17660,17660,17660,17660,10
|
|
20230622,120500,240710460,17660,17650,17660,17650,60
|
|
20230622,120400,239651450,17630,17630,17630,17630,0
|
|
20230622,120300,239651450,17630,17630,17630,17630,1
|
|
20230622,120200,239633820,17630,17640,17640,17630,500
|
|
20230622,120100,230815210,17650,17650,17650,17650,2
|
|
20230622,120000,230779910,17640,17640,17640,17640,15
|
|
20230622,115900,230515310,17640,17640,17640,17640,0
|
|
20230622,115800,230515310,17640,17640,17640,17640,0
|
|
20230622,115700,230515310,17640,17640,17640,17640,13
|
|
20230622,115600,230285990,17650,17650,17650,17650,0
|
|
20230622,115500,230285990,17650,17650,17650,17650,1
|
|
20230622,115400,230268340,17650,17650,17650,17650,0
|
|
20230622,115300,230268340,17650,17650,17650,17650,1
|
|
20230622,115200,230250690,17650,17650,17650,17650,7
|
|
20230622,115100,230127140,17650,17650,17650,17650,0
|
|
20230622,115000,230127140,17650,17650,17650,17650,0
|
|
20230622,114900,230127140,17650,17650,17650,17650,0
|
|
20230622,114800,230127140,17650,17650,17650,17650,2
|
|
20230622,114700,230091840,17650,17650,17650,17650,0
|
|
20230622,114600,230091840,17650,17650,17650,17650,0
|
|
20230622,114500,230091840,17650,17650,17650,17650,100
|
|
20230622,114400,228326840,17640,17640,17640,17640,0
|
|
20230622,114300,228326840,17640,17640,17640,17640,1
|
|
20230622,114200,228309200,17640,17640,17640,17640,362
|
|
20230622,114100,221923520,17640,17640,17640,17640,0
|
|
20230622,114000,221923520,17640,17640,17640,17640,0
|
|
20230622,113900,221923520,17640,17640,17640,17640,0
|
|
20230622,113800,221923520,17640,17640,17640,17640,0
|
|
20230622,113700,221923520,17640,17640,17640,17640,0
|
|
20230622,113600,221923520,17640,17640,17640,17640,30
|
|
20230622,113500,221394320,17640,17640,17640,17640,20
|
|
20230622,113400,221041520,17630,17630,17630,17630,114
|
|
20230622,113300,219031700,17630,17630,17630,17630,0
|
|
20230622,113200,219031700,17630,17630,17630,17630,1
|
|
20230622,113100,219014070,17620,17630,17630,17620,7
|
|
20230622,113000,218890720,17630,17630,17630,17630,19
|
|
20230622,112900,218555750,17630,17630,17630,17630,1
|
|
20230622,112800,218538120,17640,17640,17640,17640,1
|
|
20230622,112700,218520480,17650,17650,17650,17650,0
|
|
20230622,112600,218520480,17650,17650,17650,17650,0
|
|
20230622,112500,218520480,17650,17650,17650,17650,100
|
|
20230622,112400,216755480,17650,17650,17650,17650,3
|
|
20230622,112300,216702530,17670,17670,17670,17670,9
|
|
20230622,112200,216543500,17680,17680,17680,17680,0
|
|
20230622,112100,216543500,17680,17680,17680,17680,1
|
|
20230622,112000,216525820,17600,17600,17600,17600,0
|
|
20230622,111900,216525820,17600,17600,17600,17600,0
|
|
20230622,111800,216525820,17600,17600,17600,17600,0
|
|
20230622,111700,216525820,17600,17650,17650,17600,910
|
|
20230622,111600,200486590,17650,17660,17660,17650,19
|
|
20230622,111500,200151140,17650,17650,17650,17650,0
|
|
20230622,111400,200151140,17650,17670,17670,17650,507
|
|
20230622,111300,191200710,17710,17710,17710,17710,1
|
|
20230622,111200,191183000,17710,17710,17710,17710,45
|
|
20230622,111100,190386050,17710,17710,17710,17710,0
|
|
20230622,111000,190386050,17710,17710,17710,17710,200
|
|
20230622,110900,186844050,17670,17710,17710,17670,112
|
|
20230622,110800,184864130,17670,17670,17670,17670,7
|
|
20230622,110700,184740440,17670,17670,17670,17670,1
|
|
20230622,110600,184722770,17670,17680,17680,17670,206
|
|
20230622,110500,181081910,17680,17680,17680,17680,3
|
|
20230622,110400,181028870,17680,17680,17680,17670,88
|
|
20230622,110300,179473280,17680,17680,17680,17680,0
|
|
20230622,110200,179473280,17680,17680,17680,17680,37
|
|
20230622,110100,178819120,17680,17680,17680,17680,0
|
|
20230622,110000,178819120,17680,17680,17680,17680,0
|
|
20230622,105900,178819120,17680,17710,17710,17680,6
|
|
20230622,105800,178712950,17710,17710,17710,17710,1
|
|
20230622,105700,178695240,17670,17720,17720,17670,150
|
|
20230622,105600,176041390,17730,17740,17740,17730,27
|
|
20230622,105500,175562430,17720,17720,17720,17720,0
|
|
20230622,105400,175562430,17720,17720,17720,17720,50
|
|
20230622,105300,174676430,17720,17720,17720,17720,152
|
|
20230622,105200,171982990,17700,17700,17700,17690,171
|
|
20230622,105100,168956590,17700,17700,17700,17690,159
|
|
20230622,105000,166142790,17700,17700,17700,17700,20
|
|
20230622,104900,165788790,17700,17700,17700,17700,95
|
|
20230622,104800,164107290,17700,17700,17700,17700,66
|
|
20230622,104700,162939090,17700,17720,17720,17700,77
|
|
20230622,104600,161576080,17720,17720,17720,17720,0
|
|
20230622,104500,161576080,17720,17720,17720,17720,100
|
|
20230622,104400,159804080,17710,17760,17760,17710,261
|
|
20230622,104300,155174810,17760,17760,17760,17760,0
|
|
20230622,104200,155174810,17760,17760,17760,17760,1
|
|
20230622,104100,155157050,17760,17760,17760,17760,0
|
|
20230622,104000,155157050,17760,17760,17760,17760,1
|
|
20230622,103900,155139290,17720,17720,17720,17720,61
|
|
20230622,103800,154058370,17710,17710,17710,17710,0
|
|
20230622,103700,154058370,17710,17710,17710,17710,0
|
|
20230622,103600,154058370,17710,17710,17710,17710,0
|
|
20230622,103500,154058370,17710,17710,17710,17710,54
|
|
20230622,103400,153102030,17710,17710,17710,17710,100
|
|
20230622,103300,151331030,17710,17710,17710,17710,0
|
|
20230622,103200,151331030,17710,17710,17710,17710,50
|
|
20230622,103100,150445530,17710,17720,17720,17710,250
|
|
20230622,103000,146017740,17700,17700,17700,17700,0
|
|
20230622,102900,146017740,17700,17700,17700,17700,0
|
|
20230622,102800,146017740,17700,17770,17770,17700,302
|
|
20230622,102700,140662460,17770,17770,17770,17770,0
|
|
20230622,102600,140662460,17770,17770,17770,17770,0
|
|
20230622,102500,140662460,17770,17770,17770,17770,0
|
|
20230622,102400,140662460,17770,17770,17770,17770,5
|
|
20230622,102300,140573610,17780,17780,17780,17780,0
|
|
20230622,102200,140573610,17780,17770,17780,17770,90
|
|
20230622,102100,138974220,17770,17770,17770,17770,10
|
|
20230622,102000,138796520,17770,17770,17770,17770,0
|
|
20230622,101900,138796520,17770,17770,17770,17770,0
|
|
20230622,101800,138796520,17770,17770,17770,17770,2
|
|
20230622,101700,138760980,17770,17770,17770,17770,7
|
|
20230622,101600,138636590,17770,17770,17770,17770,130
|
|
20230622,101500,136326490,17770,17770,17770,17760,365
|
|
20230622,101400,129840970,17760,17730,17760,17730,2
|
|
20230622,101300,129805480,17740,17740,17740,17740,25
|
|
20230622,101200,129361980,17740,17740,17740,17740,11
|
|
20230622,101100,129166840,17740,17740,17740,17740,0
|
|
20230622,101000,129166840,17740,17740,17740,17740,0
|
|
20230622,100900,129166840,17740,17740,17740,17740,0
|
|
20230622,100800,129166840,17740,17740,17740,17740,0
|
|
20230622,100700,129166840,17740,17740,17740,17740,93
|
|
20230622,100600,127517020,17740,17740,17740,17740,0
|
|
20230622,100500,127517020,17740,17740,17740,17740,0
|
|
20230622,100400,127517020,17740,17740,17740,17740,0
|
|
20230622,100300,127517020,17740,17740,17740,17740,0
|
|
20230622,100200,127517020,17740,17730,17740,17730,200
|
|
20230622,100100,123970890,17730,17730,17730,17730,57
|
|
20230622,100000,122960280,17730,17730,17730,17730,10
|
|
20230622,095900,122782980,17730,17700,17730,17700,20
|
|
20230622,095800,122428730,17700,17730,17730,17700,137
|
|
20230622,095700,120002870,17730,17730,17730,17730,0
|
|
20230622,095600,120002870,17730,17730,17730,17730,49
|
|
20230622,095500,119134100,17730,17730,17730,17730,62
|
|
20230622,095400,118034840,17720,17730,17730,17720,321
|
|
20230622,095300,112346420,17730,17750,17750,17730,66
|
|
20230622,095200,111175340,17750,17750,17750,17750,0
|
|
20230622,095100,111175340,17750,17750,17750,17750,1
|
|
20230622,095000,111157590,17750,17750,17750,17750,1
|
|
20230622,094900,111139840,17750,17750,17750,17750,2
|
|
20230622,094800,111104340,17750,17750,17750,17750,30
|
|
20230622,094700,110571840,17750,17750,17750,17750,31
|
|
20230622,094600,110021590,17750,17750,17750,17750,0
|
|
20230622,094500,110021590,17750,17750,17750,17750,10
|
|
20230622,094400,109844090,17770,17770,17770,17770,43
|
|
20230622,094300,109079980,17770,17780,17780,17770,80
|
|
20230622,094200,107658150,17800,17800,17800,17800,0
|
|
20230622,094100,107658150,17800,17800,17800,17800,0
|
|
20230622,094000,107658150,17800,17800,17800,17800,0
|
|
20230622,093900,107658150,17800,17800,17800,17800,200
|
|
20230622,093800,104098150,17800,17800,17800,17800,0
|
|
20230622,093700,104098150,17800,17800,17800,17800,223
|
|
20230622,093600,100128750,17800,17800,17800,17800,0
|
|
20230622,093500,100128750,17800,17800,17800,17800,6
|
|
20230622,093400,100021950,17800,17800,17800,17800,4
|
|
20230622,093300,99950750,17790,17790,17790,17790,372
|
|
20230622,093200,93332870,17800,17800,17800,17800,31
|
|
20230622,093100,92781070,17800,17800,17800,17800,0
|
|
20230622,093000,92781070,17800,17800,17800,17800,6
|
|
20230622,092900,92674270,17800,17800,17800,17800,169
|
|
20230622,092800,89666070,17850,17850,17850,17850,5
|
|
20230622,092700,89576820,17860,17860,17860,17860,1
|
|
20230622,092600,89558960,17860,17870,17870,17860,536
|
|
20230622,092500,79985990,17840,17840,17840,17840,0
|
|
20230622,092400,79985990,17840,17840,17850,17840,443
|
|
20230622,092300,72080450,17840,17840,17840,17840,28
|
|
20230622,092200,71580930,17840,17840,17840,17840,0
|
|
20230622,092100,71580930,17840,17840,17840,17840,0
|
|
20230622,092000,71580930,17840,17840,17840,17840,1
|
|
20230622,091900,71563090,17790,17790,17790,17790,54
|
|
20230622,091800,70602430,17840,17810,17840,17780,252
|
|
20230622,091700,66121720,17840,17770,17840,17770,240
|
|
20230622,091600,61856850,17770,17740,17770,17740,993
|
|
20230622,091500,44223370,17690,17690,17690,17690,610
|
|
20230622,091400,33432470,17690,17690,17690,17690,0
|
|
20230622,091300,33432470,17690,17710,17710,17690,78
|
|
20230622,091200,32051510,17750,17750,17750,17750,7
|
|
20230622,091100,31927260,17750,17750,17750,17750,0
|
|
20230622,091000,31927260,17750,17750,17750,17750,50
|
|
20230622,090900,31039760,17750,17750,17750,17750,0
|
|
20230622,090800,31039760,17750,17770,17770,17750,34
|
|
20230622,090700,30435640,17700,17770,17770,17700,22
|
|
20230622,090600,30046170,17770,17770,17770,17770,15
|
|
20230622,090500,29779620,17770,17760,17770,17760,155
|
|
20230622,090400,27025280,17770,17770,17770,17770,5
|
|
20230622,090300,26936430,17690,17770,17770,17690,1513
|
|
20230622,090200,106500,17770,17770,17770,17770,1
|
|
20230622,090100,88730,17850,17850,17850,17850,0
|
|
20230622,090000,88730,17850,17850,17850,17850,1
|