583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184000,285877590,7320,7320,7320,7320,581
|
|
20230622,183900,285877590,7320,7320,7320,7320,0
|
|
20230622,183800,285877590,7320,7320,7320,7320,0
|
|
20230622,183700,285877590,7320,7320,7320,7320,0
|
|
20230622,183600,285877590,7320,7320,7320,7320,0
|
|
20230622,183500,285877590,7320,7320,7320,7320,0
|
|
20230622,183400,285877590,7320,7320,7320,7320,0
|
|
20230622,183300,285877590,7320,7320,7320,7320,0
|
|
20230622,183200,285877590,7320,7320,7320,7320,0
|
|
20230622,183100,285877590,7320,7320,7320,7320,0
|
|
20230622,183000,285877590,7320,7320,7320,7320,0
|
|
20230622,182900,285877590,7320,7320,7320,7320,0
|
|
20230622,182800,285877590,7320,7320,7320,7320,0
|
|
20230622,182700,285877590,7320,7320,7320,7320,0
|
|
20230622,182600,285877590,7320,7320,7320,7320,0
|
|
20230622,182500,285877590,7320,7320,7320,7320,0
|
|
20230622,182400,285877590,7320,7320,7320,7320,0
|
|
20230622,182300,285877590,7320,7320,7320,7320,0
|
|
20230622,182200,285877590,7320,7320,7320,7320,0
|
|
20230622,182100,285877590,7320,7320,7320,7320,0
|
|
20230622,182000,285877590,7320,7320,7320,7320,0
|
|
20230622,181900,285877590,7320,7320,7320,7320,0
|
|
20230622,181800,285877590,7320,7320,7320,7320,0
|
|
20230622,181700,285877590,7320,7320,7320,7320,0
|
|
20230622,181600,285877590,7320,7320,7320,7320,0
|
|
20230622,181500,285877590,7320,7320,7320,7320,0
|
|
20230622,181400,285877590,7320,7320,7320,7320,0
|
|
20230622,181300,285877590,7320,7320,7320,7320,0
|
|
20230622,181200,285877590,7320,7320,7320,7320,0
|
|
20230622,181100,285877590,7320,7320,7320,7320,0
|
|
20230622,181000,285877590,7320,7320,7320,7320,581
|
|
20230622,180900,285877590,7320,7320,7320,7320,0
|
|
20230622,180800,285877590,7320,7320,7320,7320,0
|
|
20230622,180700,285877590,7320,7320,7320,7320,0
|
|
20230622,180600,285877590,7320,7320,7320,7320,0
|
|
20230622,180500,285877590,7320,7320,7320,7320,0
|
|
20230622,180400,285877590,7320,7320,7320,7320,0
|
|
20230622,180300,285877590,7320,7320,7320,7320,0
|
|
20230622,180200,285877590,7320,7320,7320,7320,0
|
|
20230622,180100,285877590,7320,7320,7320,7320,0
|
|
20230622,180000,285877590,7320,7320,7320,7320,0
|
|
20230622,175900,285877590,7320,7320,7320,7320,0
|
|
20230622,175800,285877590,7320,7320,7320,7320,0
|
|
20230622,175700,285877590,7320,7320,7320,7320,0
|
|
20230622,175600,285877590,7320,7320,7320,7320,0
|
|
20230622,175500,285877590,7320,7320,7320,7320,0
|
|
20230622,175400,285877590,7320,7320,7320,7320,0
|
|
20230622,175300,285877590,7320,7320,7320,7320,0
|
|
20230622,175200,285877590,7320,7320,7320,7320,0
|
|
20230622,175100,285877590,7320,7320,7320,7320,0
|
|
20230622,175000,285877590,7320,7320,7320,7320,0
|
|
20230622,174900,285877590,7320,7320,7320,7320,0
|
|
20230622,174800,285877590,7320,7320,7320,7320,0
|
|
20230622,174700,285877590,7320,7320,7320,7320,0
|
|
20230622,174600,285877590,7320,7320,7320,7320,0
|
|
20230622,174500,285877590,7320,7320,7320,7320,0
|
|
20230622,174400,285877590,7320,7320,7320,7320,0
|
|
20230622,174300,285877590,7320,7320,7320,7320,0
|
|
20230622,174200,285877590,7320,7320,7320,7320,0
|
|
20230622,174100,285877590,7320,7320,7320,7320,0
|
|
20230622,174000,285877590,7320,7320,7320,7320,581
|
|
20230622,173900,285877590,7320,7320,7320,7320,0
|
|
20230622,173800,285877590,7320,7320,7320,7320,0
|
|
20230622,173700,285877590,7320,7320,7320,7320,0
|
|
20230622,173600,285877590,7320,7320,7320,7320,0
|
|
20230622,173500,285877590,7320,7320,7320,7320,0
|
|
20230622,173400,285877590,7320,7320,7320,7320,0
|
|
20230622,173300,285877590,7320,7320,7320,7320,0
|
|
20230622,173200,285877590,7320,7320,7320,7320,0
|
|
20230622,173100,285877590,7320,7320,7320,7320,0
|
|
20230622,173000,285877590,7320,7320,7320,7320,0
|
|
20230622,172900,285877590,7320,7320,7320,7320,0
|
|
20230622,172800,285877590,7320,7320,7320,7320,0
|
|
20230622,172700,285877590,7320,7320,7320,7320,0
|
|
20230622,172600,285877590,7320,7320,7320,7320,0
|
|
20230622,172500,285877590,7320,7320,7320,7320,0
|
|
20230622,172400,285877590,7320,7320,7320,7320,0
|
|
20230622,172300,285877590,7320,7320,7320,7320,0
|
|
20230622,172200,285877590,7320,7320,7320,7320,0
|
|
20230622,172100,285877590,7320,7320,7320,7320,0
|
|
20230622,172000,285877590,7320,7320,7320,7320,0
|
|
20230622,171900,285877590,7320,7320,7320,7320,0
|
|
20230622,171800,285877590,7320,7320,7320,7320,0
|
|
20230622,171700,285877590,7320,7320,7320,7320,0
|
|
20230622,171600,285877590,7320,7320,7320,7320,0
|
|
20230622,171500,285877590,7320,7320,7320,7320,0
|
|
20230622,171400,285877590,7320,7320,7320,7320,0
|
|
20230622,171300,285877590,7320,7320,7320,7320,0
|
|
20230622,171200,285877590,7320,7320,7320,7320,0
|
|
20230622,171100,285877590,7320,7320,7320,7320,0
|
|
20230622,171000,285877590,7320,7320,7320,7320,581
|
|
20230622,170900,285877590,7320,7320,7320,7320,0
|
|
20230622,170800,285877590,7320,7320,7320,7320,0
|
|
20230622,170700,285877590,7320,7320,7320,7320,0
|
|
20230622,170600,285877590,7320,7320,7320,7320,0
|
|
20230622,170500,285877590,7320,7320,7320,7320,0
|
|
20230622,170400,285877590,7320,7320,7320,7320,0
|
|
20230622,170300,285877590,7320,7320,7320,7320,0
|
|
20230622,170200,285877590,7320,7320,7320,7320,0
|
|
20230622,170100,285877590,7320,7320,7320,7320,0
|
|
20230622,170000,285877590,7320,7320,7320,7320,0
|
|
20230622,165900,285877590,7320,7320,7320,7320,0
|
|
20230622,165800,285877590,7320,7320,7320,7320,0
|
|
20230622,165700,285877590,7320,7320,7320,7320,0
|
|
20230622,165600,285877590,7320,7320,7320,7320,0
|
|
20230622,165500,285877590,7320,7320,7320,7320,0
|
|
20230622,165400,285877590,7320,7320,7320,7320,0
|
|
20230622,165300,285877590,7320,7320,7320,7320,0
|
|
20230622,165200,285877590,7320,7320,7320,7320,0
|
|
20230622,165100,285877590,7320,7320,7320,7320,0
|
|
20230622,165000,285877590,7320,7320,7320,7320,0
|
|
20230622,164900,285877590,7320,7320,7320,7320,0
|
|
20230622,164800,285877590,7320,7320,7320,7320,0
|
|
20230622,164700,285877590,7320,7320,7320,7320,0
|
|
20230622,164600,285877590,7320,7320,7320,7320,0
|
|
20230622,164500,285877590,7320,7320,7320,7320,0
|
|
20230622,164400,285877590,7320,7320,7320,7320,0
|
|
20230622,164300,285877590,7320,7320,7320,7320,0
|
|
20230622,164200,285877590,7320,7320,7320,7320,0
|
|
20230622,164100,285877590,7320,7320,7320,7320,0
|
|
20230622,164000,285877590,7320,7320,7320,7320,581
|
|
20230622,163900,285877590,7320,7320,7320,7320,0
|
|
20230622,163800,285877590,7320,7320,7320,7320,0
|
|
20230622,163700,285877590,7320,7320,7320,7320,0
|
|
20230622,163600,285877590,7320,7320,7320,7320,0
|
|
20230622,163500,285877590,7320,7320,7320,7320,0
|
|
20230622,163400,285877590,7320,7320,7320,7320,0
|
|
20230622,163300,285877590,7320,7320,7320,7320,0
|
|
20230622,163200,285877590,7320,7320,7320,7320,0
|
|
20230622,163100,285877590,7320,7320,7320,7320,0
|
|
20230622,163000,285877590,7320,7320,7320,7320,0
|
|
20230622,162900,285877590,7320,7320,7320,7320,0
|
|
20230622,162800,285877590,7320,7320,7320,7320,0
|
|
20230622,162700,285877590,7320,7320,7320,7320,0
|
|
20230622,162600,285877590,7320,7320,7320,7320,0
|
|
20230622,162500,285877590,7320,7320,7320,7320,0
|
|
20230622,162400,285877590,7320,7320,7320,7320,0
|
|
20230622,162300,285877590,7320,7320,7320,7320,0
|
|
20230622,162200,285877590,7320,7320,7320,7320,0
|
|
20230622,162100,285877590,7320,7320,7320,7320,0
|
|
20230622,162000,285877590,7320,7320,7320,7320,0
|
|
20230622,161900,285877590,7320,7320,7320,7320,0
|
|
20230622,161800,285877590,7320,7320,7320,7320,0
|
|
20230622,161700,285877590,7320,7320,7320,7320,0
|
|
20230622,161600,285877590,7320,7320,7320,7320,0
|
|
20230622,161500,285877590,7320,7320,7320,7320,0
|
|
20230622,161400,285877590,7320,7320,7320,7320,0
|
|
20230622,161300,285877590,7320,7320,7320,7320,0
|
|
20230622,161200,285877590,7320,7320,7320,7320,0
|
|
20230622,161100,285877590,7320,7320,7320,7320,0
|
|
20230622,161000,285877590,7320,7320,7320,7320,581
|
|
20230622,160900,285877590,7320,7320,7320,7320,0
|
|
20230622,160800,285877590,7320,7320,7320,7320,0
|
|
20230622,160700,285877590,7320,7320,7320,7320,0
|
|
20230622,160600,285877590,7320,7320,7320,7320,0
|
|
20230622,160500,285877590,7320,7320,7320,7320,0
|
|
20230622,160400,285877590,7320,7320,7320,7320,0
|
|
20230622,160300,285877590,7320,7320,7320,7320,0
|
|
20230622,160200,285877590,7320,7320,7320,7320,0
|
|
20230622,160100,285877590,7320,7320,7320,7320,0
|
|
20230622,160000,285877590,7320,7320,7320,7320,0
|
|
20230622,155900,285877590,7320,7320,7320,7320,0
|
|
20230622,155800,285877590,7320,7320,7320,7320,0
|
|
20230622,155700,285877590,7320,7320,7320,7320,0
|
|
20230622,155600,285877590,7320,7320,7320,7320,0
|
|
20230622,155500,285877590,7320,7320,7320,7320,0
|
|
20230622,155400,285877590,7320,7320,7320,7320,0
|
|
20230622,155300,285877590,7320,7320,7320,7320,0
|
|
20230622,155200,285877590,7320,7320,7320,7320,0
|
|
20230622,155100,285877590,7320,7320,7320,7320,0
|
|
20230622,155000,285877590,7320,7320,7320,7320,0
|
|
20230622,154900,285877590,7320,7320,7320,7320,0
|
|
20230622,154800,285877590,7320,7320,7320,7320,0
|
|
20230622,154700,285877590,7320,7320,7320,7320,0
|
|
20230622,154600,285877590,7320,7320,7320,7320,0
|
|
20230622,154500,285877590,7320,7320,7320,7320,0
|
|
20230622,154400,285877590,7320,7320,7320,7320,0
|
|
20230622,154300,285877590,7320,7320,7320,7320,0
|
|
20230622,154200,285877590,7320,7320,7320,7320,0
|
|
20230622,154100,285877590,7320,7320,7320,7320,0
|
|
20230622,154000,285877590,7320,7320,7320,7320,581
|
|
20230622,153900,285877590,7320,7320,7320,7320,0
|
|
20230622,153800,285877590,7320,7320,7320,7320,0
|
|
20230622,153700,285877590,7320,7320,7320,7320,0
|
|
20230622,153600,285877590,7320,7320,7320,7320,0
|
|
20230622,153500,285877590,7320,7320,7320,7320,0
|
|
20230622,153400,285877590,7320,7320,7320,7320,0
|
|
20230622,153300,285877590,7320,7320,7320,7320,0
|
|
20230622,153200,285877590,7320,7320,7320,7320,0
|
|
20230622,153100,285877590,7320,7320,7320,7320,0
|
|
20230622,153000,285877590,7320,7320,7320,7320,581
|
|
20230622,152900,281624670,7290,7290,7290,7290,0
|
|
20230622,152800,281624670,7290,7290,7290,7290,0
|
|
20230622,152700,281624670,7290,7290,7290,7290,0
|
|
20230622,152600,281624670,7290,7290,7290,7290,0
|
|
20230622,152500,281624670,7290,7290,7290,7290,0
|
|
20230622,152400,281624670,7290,7290,7290,7290,0
|
|
20230622,152300,281624670,7290,7290,7290,7290,0
|
|
20230622,152200,281624670,7290,7290,7290,7290,0
|
|
20230622,152100,281624670,7290,7290,7290,7290,0
|
|
20230622,152000,281624670,7290,7290,7290,7290,0
|
|
20230622,151900,281624670,7290,7280,7290,7280,16
|
|
20230622,151800,281508090,7290,7290,7290,7290,0
|
|
20230622,151700,281508090,7290,7290,7290,7290,0
|
|
20230622,151600,281508090,7290,7280,7290,7270,691
|
|
20230622,151500,276478850,7290,7290,7290,7290,28
|
|
20230622,151400,276274730,7290,7290,7290,7290,106
|
|
20230622,151300,275501990,7300,7300,7300,7300,0
|
|
20230622,151200,275501990,7300,7300,7300,7300,0
|
|
20230622,151100,275501990,7300,7300,7300,7300,1
|
|
20230622,151000,275494690,7320,7320,7320,7320,0
|
|
20230622,150900,275494690,7320,7310,7320,7280,501
|
|
20230622,150800,271845210,7320,7310,7320,7310,112
|
|
20230622,150700,271026480,7320,7310,7320,7310,51
|
|
20230622,150600,270653660,7350,7350,7350,7350,0
|
|
20230622,150500,270653660,7350,7350,7350,7350,0
|
|
20230622,150400,270653660,7350,7300,7360,7300,239
|
|
20230622,150300,268906860,7320,7320,7320,7320,0
|
|
20230622,150200,268906860,7320,7300,7320,7300,185
|
|
20230622,150100,267556340,7300,7300,7300,7300,0
|
|
20230622,150000,267556340,7300,7300,7300,7300,180
|
|
20230622,145900,266242340,7300,7300,7300,7300,3
|
|
20230622,145800,266220440,7300,7300,7300,7300,30
|
|
20230622,145700,266001440,7300,7300,7300,7300,20
|
|
20230622,145600,265855440,7300,7300,7300,7300,0
|
|
20230622,145500,265855440,7300,7290,7300,7290,83
|
|
20230622,145400,265249610,7290,7300,7300,7290,231
|
|
20230622,145300,263563340,7310,7280,7310,7280,61
|
|
20230622,145200,263119230,7270,7300,7300,7270,1632
|
|
20230622,145100,251224750,7300,7300,7310,7300,456
|
|
20230622,145000,247895930,7290,7300,7300,7290,275
|
|
20230622,144900,245891080,7300,7300,7300,7290,841
|
|
20230622,144800,239759080,7300,7300,7300,7300,200
|
|
20230622,144700,238299080,7300,7300,7300,7300,1
|
|
20230622,144600,238291780,7300,7310,7310,7300,117
|
|
20230622,144500,237436610,7290,7290,7290,7290,120
|
|
20230622,144400,236561810,7300,7320,7320,7300,1101
|
|
20230622,144300,228522220,7320,7320,7320,7320,0
|
|
20230622,144200,228522220,7320,7320,7320,7320,0
|
|
20230622,144100,228522220,7320,7320,7320,7320,4
|
|
20230622,144000,228492940,7320,7320,7320,7320,0
|
|
20230622,143900,228492940,7320,7320,7320,7320,0
|
|
20230622,143800,228492940,7320,7330,7330,7320,109
|
|
20230622,143700,227693990,7320,7320,7320,7320,0
|
|
20230622,143600,227693990,7320,7320,7320,7320,1
|
|
20230622,143500,227686670,7320,7320,7320,7320,1
|
|
20230622,143400,227679350,7330,7330,7330,7330,1
|
|
20230622,143300,227672020,7310,7310,7310,7300,970
|
|
20230622,143200,220585240,7320,7320,7320,7320,71
|
|
20230622,143100,220065520,7320,7320,7320,7320,29
|
|
20230622,143000,219853240,7330,7330,7330,7320,780
|
|
20230622,142900,214142190,7330,7330,7330,7330,28
|
|
20230622,142800,213936950,7330,7330,7330,7330,0
|
|
20230622,142700,213936950,7330,7330,7330,7330,345
|
|
20230622,142600,211408100,7340,7340,7340,7340,510
|
|
20230622,142500,207664700,7340,7340,7340,7340,0
|
|
20230622,142400,207664700,7340,7340,7340,7340,183
|
|
20230622,142300,206321480,7350,7350,7350,7350,17
|
|
20230622,142200,206196530,7340,7340,7340,7340,0
|
|
20230622,142100,206196530,7340,7340,7340,7340,0
|
|
20230622,142000,206196530,7340,7340,7340,7340,1
|
|
20230622,141900,206189190,7350,7350,7350,7350,100
|
|
20230622,141800,205454190,7350,7350,7350,7350,100
|
|
20230622,141700,204719190,7350,7360,7360,7350,107
|
|
20230622,141600,203932670,7360,7370,7370,7360,34
|
|
20230622,141500,203682310,7370,7370,7370,7370,3
|
|
20230622,141400,203660200,7350,7350,7350,7350,0
|
|
20230622,141300,203660200,7350,7350,7350,7350,0
|
|
20230622,141200,203660200,7350,7350,7350,7350,0
|
|
20230622,141100,203660200,7350,7350,7350,7350,0
|
|
20230622,141000,203660200,7350,7350,7350,7350,0
|
|
20230622,140900,203660200,7350,7360,7360,7350,699
|
|
20230622,140800,198522520,7390,7390,7390,7390,0
|
|
20230622,140700,198522520,7390,7390,7390,7390,0
|
|
20230622,140600,198522520,7390,7390,7390,7390,0
|
|
20230622,140500,198522520,7390,7390,7390,7390,0
|
|
20230622,140400,198522520,7390,7390,7390,7390,0
|
|
20230622,140300,198522520,7390,7390,7390,7390,0
|
|
20230622,140200,198522520,7390,7390,7390,7390,0
|
|
20230622,140100,198522520,7390,7390,7390,7390,0
|
|
20230622,140000,198522520,7390,7390,7390,7390,0
|
|
20230622,135900,198522520,7390,7390,7390,7390,0
|
|
20230622,135800,198522520,7390,7390,7390,7390,1
|
|
20230622,135700,198515130,7350,7350,7350,7350,0
|
|
20230622,135600,198515130,7350,7350,7350,7350,50
|
|
20230622,135500,198147630,7350,7350,7350,7350,0
|
|
20230622,135400,198147630,7350,7350,7350,7350,1
|
|
20230622,135300,198140280,7350,7360,7360,7350,148
|
|
20230622,135200,197051580,7370,7370,7370,7370,0
|
|
20230622,135100,197051580,7370,7370,7370,7370,1
|
|
20230622,135000,197044210,7370,7370,7370,7370,41
|
|
20230622,134900,196742040,7380,7380,7380,7380,1
|
|
20230622,134800,196734660,7380,7380,7380,7380,100
|
|
20230622,134700,195996660,7370,7370,7370,7370,0
|
|
20230622,134600,195996660,7370,7370,7370,7370,0
|
|
20230622,134500,195996660,7370,7380,7380,7370,51
|
|
20230622,134400,195620290,7370,7370,7370,7370,0
|
|
20230622,134300,195620290,7370,7370,7370,7370,2
|
|
20230622,134200,195605550,7370,7360,7370,7360,3
|
|
20230622,134100,195583460,7360,7360,7360,7360,1
|
|
20230622,134000,195576100,7350,7350,7350,7350,12
|
|
20230622,133900,195487900,7350,7350,7350,7350,268
|
|
20230622,133800,193518100,7360,7360,7360,7350,72
|
|
20230622,133700,192988200,7360,7360,7360,7360,0
|
|
20230622,133600,192988200,7360,7370,7370,7360,167
|
|
20230622,133500,191757440,7360,7360,7360,7360,3
|
|
20230622,133400,191735360,7350,7350,7350,7350,0
|
|
20230622,133300,191735360,7350,7350,7350,7350,100
|
|
20230622,133200,191000360,7350,7360,7360,7350,527
|
|
20230622,133100,187121910,7350,7360,7360,7350,41
|
|
20230622,133000,186820550,7360,7370,7370,7360,446
|
|
20230622,132900,183536600,7370,7370,7370,7370,0
|
|
20230622,132800,183536600,7370,7370,7370,7370,0
|
|
20230622,132700,183536600,7370,7380,7380,7370,107
|
|
20230622,132600,182747950,7370,7370,7370,7370,0
|
|
20230622,132500,182747950,7370,7370,7370,7370,166
|
|
20230622,132400,181524530,7370,7370,7370,7370,0
|
|
20230622,132300,181524530,7370,7370,7370,7370,0
|
|
20230622,132200,181524530,7370,7370,7370,7370,2
|
|
20230622,132100,181509790,7370,7370,7370,7370,2
|
|
20230622,132000,181495050,7370,7370,7370,7370,64
|
|
20230622,131900,181023370,7380,7380,7380,7380,0
|
|
20230622,131800,181023370,7380,7380,7380,7380,1
|
|
20230622,131700,181015990,7380,7380,7380,7380,0
|
|
20230622,131600,181015990,7380,7380,7380,7380,1
|
|
20230622,131500,181008610,7380,7380,7380,7380,150
|
|
20230622,131400,179901610,7380,7380,7380,7380,41
|
|
20230622,131300,179599030,7380,7380,7380,7380,0
|
|
20230622,131200,179599030,7380,7380,7380,7380,0
|
|
20230622,131100,179599030,7380,7380,7380,7380,0
|
|
20230622,131000,179599030,7380,7380,7380,7380,0
|
|
20230622,130900,179599030,7380,7380,7380,7380,0
|
|
20230622,130800,179599030,7380,7380,7380,7380,0
|
|
20230622,130700,179599030,7380,7380,7380,7380,0
|
|
20230622,130600,179599030,7380,7380,7380,7380,22
|
|
20230622,130500,179436670,7380,7380,7380,7380,0
|
|
20230622,130400,179436670,7380,7380,7380,7380,0
|
|
20230622,130300,179436670,7380,7380,7380,7380,0
|
|
20230622,130200,179436670,7380,7380,7380,7380,100
|
|
20230622,130100,178698670,7390,7410,7410,7390,1460
|
|
20230622,130000,167894630,7440,7440,7440,7440,0
|
|
20230622,125900,167894630,7440,7440,7440,7440,0
|
|
20230622,125800,167894630,7440,7440,7440,7440,0
|
|
20230622,125700,167894630,7440,7440,7440,7440,0
|
|
20230622,125600,167894630,7440,7440,7440,7440,8
|
|
20230622,125500,167835110,7440,7440,7440,7440,0
|
|
20230622,125400,167835110,7440,7440,7440,7440,0
|
|
20230622,125300,167835110,7440,7440,7440,7440,0
|
|
20230622,125200,167835110,7440,7440,7440,7440,0
|
|
20230622,125100,167835110,7440,7440,7440,7440,0
|
|
20230622,125000,167835110,7440,7440,7440,7440,0
|
|
20230622,124900,167835110,7440,7440,7440,7440,0
|
|
20230622,124800,167835110,7440,7430,7440,7430,8
|
|
20230622,124700,167775660,7400,7400,7400,7400,0
|
|
20230622,124600,167775660,7400,7400,7400,7400,0
|
|
20230622,124500,167775660,7400,7410,7410,7400,567
|
|
20230622,124400,163578860,7390,7400,7400,7390,601
|
|
20230622,124300,159135310,7400,7420,7420,7400,99
|
|
20230622,124200,158402350,7430,7430,7430,7430,118
|
|
20230622,124100,157525610,7440,7440,7440,7440,0
|
|
20230622,124000,157525610,7440,7440,7440,7440,0
|
|
20230622,123900,157525610,7440,7440,7440,7440,10
|
|
20230622,123800,157451210,7440,7440,7440,7440,0
|
|
20230622,123700,157451210,7440,7440,7440,7440,0
|
|
20230622,123600,157451210,7440,7440,7440,7440,5
|
|
20230622,123500,157414010,7440,7440,7440,7440,0
|
|
20230622,123400,157414010,7440,7440,7440,7440,0
|
|
20230622,123300,157414010,7440,7440,7440,7440,0
|
|
20230622,123200,157414010,7440,7440,7440,7440,0
|
|
20230622,123100,157414010,7440,7440,7440,7440,0
|
|
20230622,123000,157414010,7440,7440,7440,7440,0
|
|
20230622,122900,157414010,7440,7440,7440,7440,16
|
|
20230622,122800,157294970,7440,7440,7440,7440,1
|
|
20230622,122700,157287530,7440,7440,7440,7440,0
|
|
20230622,122600,157287530,7440,7440,7440,7440,0
|
|
20230622,122500,157287530,7440,7440,7440,7440,0
|
|
20230622,122400,157287530,7440,7440,7440,7440,0
|
|
20230622,122300,157287530,7440,7440,7440,7440,0
|
|
20230622,122200,157287530,7440,7440,7440,7440,0
|
|
20230622,122100,157287530,7440,7440,7440,7440,0
|
|
20230622,122000,157287530,7440,7440,7440,7440,0
|
|
20230622,121900,157287530,7440,7440,7440,7440,0
|
|
20230622,121800,157287530,7440,7440,7440,7440,0
|
|
20230622,121700,157287530,7440,7440,7440,7440,0
|
|
20230622,121600,157287530,7440,7440,7440,7440,0
|
|
20230622,121500,157287530,7440,7440,7440,7440,0
|
|
20230622,121400,157287530,7440,7440,7440,7440,0
|
|
20230622,121300,157287530,7440,7440,7440,7440,0
|
|
20230622,121200,157287530,7440,7440,7440,7440,0
|
|
20230622,121100,157287530,7440,7440,7440,7440,0
|
|
20230622,121000,157287530,7440,7440,7440,7440,0
|
|
20230622,120900,157287530,7440,7440,7440,7440,0
|
|
20230622,120800,157287530,7440,7440,7440,7440,0
|
|
20230622,120700,157287530,7440,7440,7440,7440,0
|
|
20230622,120600,157287530,7440,7440,7440,7440,2
|
|
20230622,120500,157272650,7420,7420,7420,7420,0
|
|
20230622,120400,157272650,7420,7420,7420,7420,0
|
|
20230622,120300,157272650,7420,7420,7420,7420,0
|
|
20230622,120200,157272650,7420,7420,7420,7420,0
|
|
20230622,120100,157272650,7420,7420,7420,7420,0
|
|
20230622,120000,157272650,7420,7420,7420,7420,0
|
|
20230622,115900,157272650,7420,7420,7420,7420,0
|
|
20230622,115800,157272650,7420,7420,7420,7420,0
|
|
20230622,115700,157272650,7420,7420,7420,7420,0
|
|
20230622,115600,157272650,7420,7420,7420,7420,0
|
|
20230622,115500,157272650,7420,7420,7420,7420,0
|
|
20230622,115400,157272650,7420,7420,7420,7420,0
|
|
20230622,115300,157272650,7420,7420,7420,7420,0
|
|
20230622,115200,157272650,7420,7420,7420,7420,6
|
|
20230622,115100,157228130,7420,7420,7420,7420,0
|
|
20230622,115000,157228130,7420,7420,7420,7420,0
|
|
20230622,114900,157228130,7420,7420,7420,7420,0
|
|
20230622,114800,157228130,7420,7420,7420,7420,0
|
|
20230622,114700,157228130,7420,7420,7420,7420,0
|
|
20230622,114600,157228130,7420,7420,7420,7420,0
|
|
20230622,114500,157228130,7420,7420,7420,7420,0
|
|
20230622,114400,157228130,7420,7420,7420,7420,0
|
|
20230622,114300,157228130,7420,7420,7420,7420,2
|
|
20230622,114200,157213290,7420,7420,7420,7420,0
|
|
20230622,114100,157213290,7420,7420,7420,7420,0
|
|
20230622,114000,157213290,7420,7420,7420,7420,0
|
|
20230622,113900,157213290,7420,7420,7420,7420,6
|
|
20230622,113800,157168770,7400,7400,7400,7400,50
|
|
20230622,113700,156798770,7400,7400,7400,7400,0
|
|
20230622,113600,156798770,7400,7400,7400,7400,0
|
|
20230622,113500,156798770,7400,7400,7400,7400,0
|
|
20230622,113400,156798770,7400,7400,7400,7400,0
|
|
20230622,113300,156798770,7400,7400,7400,7400,150
|
|
20230622,113200,155688770,7400,7400,7400,7400,1
|
|
20230622,113100,155681370,7400,7400,7400,7400,950
|
|
20230622,113000,148651370,7400,7400,7400,7400,0
|
|
20230622,112900,148651370,7400,7400,7400,7400,0
|
|
20230622,112800,148651370,7400,7400,7400,7400,0
|
|
20230622,112700,148651370,7400,7400,7400,7400,0
|
|
20230622,112600,148651370,7400,7400,7400,7400,0
|
|
20230622,112500,148651370,7400,7400,7400,7400,0
|
|
20230622,112400,148651370,7400,7400,7400,7400,0
|
|
20230622,112300,148651370,7400,7400,7400,7400,0
|
|
20230622,112200,148651370,7400,7400,7400,7400,0
|
|
20230622,112100,148651370,7400,7400,7400,7400,0
|
|
20230622,112000,148651370,7400,7400,7400,7400,4
|
|
20230622,111900,148621770,7400,7440,7440,7400,1054
|
|
20230622,111800,140811650,7440,7460,7460,7440,80
|
|
20230622,111700,140214870,7460,7460,7460,7460,0
|
|
20230622,111600,140214870,7460,7460,7460,7460,0
|
|
20230622,111500,140214870,7460,7460,7460,7460,0
|
|
20230622,111400,140214870,7460,7460,7460,7460,0
|
|
20230622,111300,140214870,7460,7460,7460,7460,0
|
|
20230622,111200,140214870,7460,7460,7460,7460,0
|
|
20230622,111100,140214870,7460,7460,7460,7460,0
|
|
20230622,111000,140214870,7460,7460,7460,7460,10
|
|
20230622,110900,140140270,7460,7460,7460,7460,50
|
|
20230622,110800,139767270,7460,7460,7460,7460,2
|
|
20230622,110700,139752350,7460,7460,7460,7460,0
|
|
20230622,110600,139752350,7460,7460,7460,7460,0
|
|
20230622,110500,139752350,7460,7460,7460,7460,0
|
|
20230622,110400,139752350,7460,7460,7460,7460,0
|
|
20230622,110300,139752350,7460,7460,7460,7460,173
|
|
20230622,110200,138461770,7460,7460,7460,7460,0
|
|
20230622,110100,138461770,7460,7460,7460,7460,0
|
|
20230622,110000,138461770,7460,7460,7460,7460,13
|
|
20230622,105900,138364790,7430,7430,7430,7430,0
|
|
20230622,105800,138364790,7430,7430,7430,7430,1
|
|
20230622,105700,138357360,7430,7430,7430,7430,1
|
|
20230622,105600,138349930,7430,7430,7430,7430,1
|
|
20230622,105500,138342500,7430,7430,7430,7430,0
|
|
20230622,105400,138342500,7430,7430,7430,7430,0
|
|
20230622,105300,138342500,7430,7430,7430,7430,0
|
|
20230622,105200,138342500,7430,7430,7430,7430,4
|
|
20230622,105100,138312780,7430,7430,7430,7430,120
|
|
20230622,105000,137421180,7430,7430,7430,7430,0
|
|
20230622,104900,137421180,7430,7430,7430,7430,0
|
|
20230622,104800,137421180,7430,7430,7430,7430,1
|
|
20230622,104700,137413750,7420,7420,7420,7420,1728
|
|
20230622,104600,124591990,7410,7410,7410,7410,0
|
|
20230622,104500,124591990,7410,7410,7410,7410,0
|
|
20230622,104400,124591990,7410,7420,7420,7410,24
|
|
20230622,104300,124413920,7420,7420,7420,7420,72
|
|
20230622,104200,123879680,7430,7430,7430,7430,0
|
|
20230622,104100,123879680,7430,7430,7430,7430,0
|
|
20230622,104000,123879680,7430,7430,7430,7430,0
|
|
20230622,103900,123879680,7430,7430,7430,7430,0
|
|
20230622,103800,123879680,7430,7430,7430,7430,0
|
|
20230622,103700,123879680,7430,7430,7430,7430,0
|
|
20230622,103600,123879680,7430,7430,7430,7430,0
|
|
20230622,103500,123879680,7430,7430,7430,7430,0
|
|
20230622,103400,123879680,7430,7450,7450,7430,514
|
|
20230622,103300,120050740,7450,7450,7450,7450,0
|
|
20230622,103200,120050740,7450,7450,7450,7450,0
|
|
20230622,103100,120050740,7450,7450,7450,7450,0
|
|
20230622,103000,120050740,7450,7450,7450,7450,0
|
|
20230622,102900,120050740,7450,7450,7450,7450,0
|
|
20230622,102800,120050740,7450,7450,7450,7450,0
|
|
20230622,102700,120050740,7450,7450,7450,7450,0
|
|
20230622,102600,120050740,7450,7450,7450,7450,0
|
|
20230622,102500,120050740,7450,7450,7450,7450,0
|
|
20230622,102400,120050740,7450,7450,7450,7450,1
|
|
20230622,102300,120043290,7430,7430,7430,7430,0
|
|
20230622,102200,120043290,7430,7430,7430,7430,0
|
|
20230622,102100,120043290,7430,7430,7430,7430,0
|
|
20230622,102000,120043290,7430,7430,7430,7430,0
|
|
20230622,101900,120043290,7430,7430,7430,7430,0
|
|
20230622,101800,120043290,7430,7430,7430,7430,0
|
|
20230622,101700,120043290,7430,7430,7430,7430,0
|
|
20230622,101600,120043290,7430,7430,7430,7430,0
|
|
20230622,101500,120043290,7430,7430,7430,7430,0
|
|
20230622,101400,120043290,7430,7430,7430,7430,0
|
|
20230622,101300,120043290,7430,7430,7430,7430,0
|
|
20230622,101200,120043290,7430,7430,7430,7430,0
|
|
20230622,101100,120043290,7430,7430,7430,7430,0
|
|
20230622,101000,120043290,7430,7430,7430,7430,0
|
|
20230622,100900,120043290,7430,7430,7430,7430,0
|
|
20230622,100800,120043290,7430,7430,7430,7430,0
|
|
20230622,100700,120043290,7430,7430,7430,7430,0
|
|
20230622,100600,120043290,7430,7430,7430,7430,0
|
|
20230622,100500,120043290,7430,7430,7430,7430,2
|
|
20230622,100400,120028430,7440,7440,7440,7440,0
|
|
20230622,100300,120028430,7440,7440,7440,7440,0
|
|
20230622,100200,120028430,7440,7440,7440,7440,1
|
|
20230622,100100,120020990,7440,7440,7440,7440,0
|
|
20230622,100000,120020990,7440,7440,7440,7440,0
|
|
20230622,095900,120020990,7440,7440,7440,7440,0
|
|
20230622,095800,120020990,7440,7440,7440,7440,0
|
|
20230622,095700,120020990,7440,7440,7440,7440,10
|
|
20230622,095600,119946590,7440,7440,7440,7440,0
|
|
20230622,095500,119946590,7440,7440,7440,7440,0
|
|
20230622,095400,119946590,7440,7440,7440,7440,0
|
|
20230622,095300,119946590,7440,7440,7440,7440,0
|
|
20230622,095200,119946590,7440,7440,7440,7440,100
|
|
20230622,095100,119202590,7430,7430,7430,7430,200
|
|
20230622,095000,117716590,7430,7430,7430,7430,0
|
|
20230622,094900,117716590,7430,7430,7430,7430,0
|
|
20230622,094800,117716590,7430,7430,7430,7430,9
|
|
20230622,094700,117649720,7410,7410,7410,7410,115
|
|
20230622,094600,116797570,7410,7410,7410,7410,0
|
|
20230622,094500,116797570,7410,7410,7410,7410,182
|
|
20230622,094400,115448950,7400,7400,7400,7400,50
|
|
20230622,094300,115078950,7400,7400,7400,7400,500
|
|
20230622,094200,111378950,7400,7400,7400,7400,0
|
|
20230622,094100,111378950,7400,7410,7410,7400,6
|
|
20230622,094000,111334500,7410,7410,7410,7410,166
|
|
20230622,093900,110104440,7410,7410,7410,7410,3
|
|
20230622,093800,110082210,7410,7410,7410,7410,0
|
|
20230622,093700,110082210,7410,7410,7410,7410,2
|
|
20230622,093600,110067390,7400,7410,7410,7400,104
|
|
20230622,093500,109297590,7410,7410,7410,7410,36
|
|
20230622,093400,109030830,7410,7420,7420,7410,11
|
|
20230622,093300,108949280,7420,7420,7420,7420,0
|
|
20230622,093200,108949280,7420,7420,7420,7420,10
|
|
20230622,093100,108875080,7410,7420,7420,7410,35
|
|
20230622,093000,108615630,7430,7430,7430,7430,10
|
|
20230622,092900,108541330,7440,7440,7440,7440,0
|
|
20230622,092800,108541330,7440,7440,7440,7440,8
|
|
20230622,092700,108481810,7440,7410,7440,7410,34
|
|
20230622,092600,108229470,7420,7400,7420,7400,108
|
|
20230622,092500,107430130,7370,7370,7370,7370,0
|
|
20230622,092400,107430130,7370,7370,7370,7370,113
|
|
20230622,092300,106597320,7370,7430,7430,7370,1454
|
|
20230622,092200,95832040,7430,7430,7430,7430,752
|
|
20230622,092100,90244680,7430,7440,7440,7430,180
|
|
20230622,092000,88906240,7430,7430,7430,7430,2
|
|
20230622,091900,88891380,7420,7420,7420,7420,150
|
|
20230622,091800,87778380,7440,7420,7440,7420,501
|
|
20230622,091700,84060940,7420,7420,7420,7420,500
|
|
20230622,091600,80350940,7420,7420,7420,7420,76
|
|
20230622,091500,79787020,7420,7420,7420,7420,419
|
|
20230622,091400,76678040,7420,7420,7420,7420,200
|
|
20230622,091300,75194040,7420,7420,7420,7410,220
|
|
20230622,091200,73561650,7420,7420,7420,7420,64
|
|
20230622,091100,73086770,7420,7410,7420,7410,55
|
|
20230622,091000,72678720,7410,7400,7410,7400,47
|
|
20230622,090900,72330630,7400,7400,7400,7400,81
|
|
20230622,090800,71731230,7400,7400,7400,7380,226
|
|
20230622,090700,70059780,7380,7390,7420,7370,659
|
|
20230622,090600,65200130,7340,7370,7400,7340,1952
|
|
20230622,090500,50860560,7360,7360,7390,7350,1442
|
|
20230622,090400,40249950,7360,7400,7400,7360,3186
|
|
20230622,090300,16757210,7410,7410,7410,7410,0
|
|
20230622,090200,16757210,7410,7410,7410,7380,294
|
|
20230622,090100,14583670,7420,7480,7480,7380,1909
|
|
20230622,090000,442490,7490,7500,7500,7490,59
|