587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184400,1254674060,15930,15930,15930,15930,1163
|
|
20230622,184300,1254674060,15930,15930,15930,15930,0
|
|
20230622,184200,1254674060,15930,15930,15930,15930,0
|
|
20230622,184100,1254674060,15930,15930,15930,15930,0
|
|
20230622,184000,1254674060,15930,15930,15930,15930,0
|
|
20230622,183900,1254674060,15930,15930,15930,15930,0
|
|
20230622,183800,1254674060,15930,15930,15930,15930,0
|
|
20230622,183700,1254674060,15930,15930,15930,15930,0
|
|
20230622,183600,1254674060,15930,15930,15930,15930,0
|
|
20230622,183500,1254674060,15930,15930,15930,15930,0
|
|
20230622,183400,1254674060,15930,15930,15930,15930,0
|
|
20230622,183300,1254674060,15930,15930,15930,15930,0
|
|
20230622,183200,1254674060,15930,15930,15930,15930,0
|
|
20230622,183100,1254674060,15930,15930,15930,15930,0
|
|
20230622,183000,1254674060,15930,15930,15930,15930,0
|
|
20230622,182900,1254674060,15930,15930,15930,15930,0
|
|
20230622,182800,1254674060,15930,15930,15930,15930,0
|
|
20230622,182700,1254674060,15930,15930,15930,15930,0
|
|
20230622,182600,1254674060,15930,15930,15930,15930,0
|
|
20230622,182500,1254674060,15930,15930,15930,15930,0
|
|
20230622,182400,1254674060,15930,15930,15930,15930,0
|
|
20230622,182300,1254674060,15930,15930,15930,15930,0
|
|
20230622,182200,1254674060,15930,15930,15930,15930,0
|
|
20230622,182100,1254674060,15930,15930,15930,15930,0
|
|
20230622,182000,1254674060,15930,15930,15930,15930,0
|
|
20230622,181900,1254674060,15930,15930,15930,15930,0
|
|
20230622,181800,1254674060,15930,15930,15930,15930,0
|
|
20230622,181700,1254674060,15930,15930,15930,15930,0
|
|
20230622,181600,1254674060,15930,15930,15930,15930,0
|
|
20230622,181500,1254674060,15930,15930,15930,15930,0
|
|
20230622,181400,1254674060,15930,15930,15930,15930,1163
|
|
20230622,181300,1254674060,15930,15930,15930,15930,0
|
|
20230622,181200,1254674060,15930,15930,15930,15930,0
|
|
20230622,181100,1254674060,15930,15930,15930,15930,0
|
|
20230622,181000,1254674060,15930,15930,15930,15930,0
|
|
20230622,180900,1254674060,15930,15930,15930,15930,0
|
|
20230622,180800,1254674060,15930,15930,15930,15930,0
|
|
20230622,180700,1254674060,15930,15930,15930,15930,0
|
|
20230622,180600,1254674060,15930,15930,15930,15930,0
|
|
20230622,180500,1254674060,15930,15930,15930,15930,0
|
|
20230622,180400,1254674060,15930,15930,15930,15930,0
|
|
20230622,180300,1254674060,15930,15930,15930,15930,0
|
|
20230622,180200,1254674060,15930,15930,15930,15930,0
|
|
20230622,180100,1254674060,15930,15930,15930,15930,0
|
|
20230622,180000,1254674060,15930,15930,15930,15930,0
|
|
20230622,175900,1254674060,15930,15930,15930,15930,0
|
|
20230622,175800,1254674060,15930,15930,15930,15930,0
|
|
20230622,175700,1254674060,15930,15930,15930,15930,0
|
|
20230622,175600,1254674060,15930,15930,15930,15930,0
|
|
20230622,175500,1254674060,15930,15930,15930,15930,0
|
|
20230622,175400,1254674060,15930,15930,15930,15930,0
|
|
20230622,175300,1254674060,15930,15930,15930,15930,0
|
|
20230622,175200,1254674060,15930,15930,15930,15930,0
|
|
20230622,175100,1254674060,15930,15930,15930,15930,0
|
|
20230622,175000,1254674060,15930,15930,15930,15930,0
|
|
20230622,174900,1254674060,15930,15930,15930,15930,0
|
|
20230622,174800,1254674060,15930,15930,15930,15930,0
|
|
20230622,174700,1254674060,15930,15930,15930,15930,0
|
|
20230622,174600,1254674060,15930,15930,15930,15930,0
|
|
20230622,174500,1254674060,15930,15930,15930,15930,0
|
|
20230622,174400,1254674060,15930,15930,15930,15930,1163
|
|
20230622,174300,1254674060,15930,15930,15930,15930,0
|
|
20230622,174200,1254674060,15930,15930,15930,15930,0
|
|
20230622,174100,1254674060,15930,15930,15930,15930,0
|
|
20230622,174000,1254674060,15930,15930,15930,15930,0
|
|
20230622,173900,1254674060,15930,15930,15930,15930,0
|
|
20230622,173800,1254674060,15930,15930,15930,15930,0
|
|
20230622,173700,1254674060,15930,15930,15930,15930,0
|
|
20230622,173600,1254674060,15930,15930,15930,15930,0
|
|
20230622,173500,1254674060,15930,15930,15930,15930,0
|
|
20230622,173400,1254674060,15930,15930,15930,15930,0
|
|
20230622,173300,1254674060,15930,15930,15930,15930,0
|
|
20230622,173200,1254674060,15930,15930,15930,15930,0
|
|
20230622,173100,1254674060,15930,15930,15930,15930,0
|
|
20230622,173000,1254674060,15930,15930,15930,15930,0
|
|
20230622,172900,1254674060,15930,15930,15930,15930,0
|
|
20230622,172800,1254674060,15930,15930,15930,15930,0
|
|
20230622,172700,1254674060,15930,15930,15930,15930,0
|
|
20230622,172600,1254674060,15930,15930,15930,15930,0
|
|
20230622,172500,1254674060,15930,15930,15930,15930,0
|
|
20230622,172400,1254674060,15930,15930,15930,15930,0
|
|
20230622,172300,1254674060,15930,15930,15930,15930,0
|
|
20230622,172200,1254674060,15930,15930,15930,15930,0
|
|
20230622,172100,1254674060,15930,15930,15930,15930,0
|
|
20230622,172000,1254674060,15930,15930,15930,15930,0
|
|
20230622,171900,1254674060,15930,15930,15930,15930,0
|
|
20230622,171800,1254674060,15930,15930,15930,15930,0
|
|
20230622,171700,1254674060,15930,15930,15930,15930,0
|
|
20230622,171600,1254674060,15930,15930,15930,15930,0
|
|
20230622,171500,1254674060,15930,15930,15930,15930,0
|
|
20230622,171400,1254674060,15930,15930,15930,15930,1163
|
|
20230622,171300,1254674060,15930,15930,15930,15930,0
|
|
20230622,171200,1254674060,15930,15930,15930,15930,0
|
|
20230622,171100,1254674060,15930,15930,15930,15930,0
|
|
20230622,171000,1254674060,15930,15930,15930,15930,0
|
|
20230622,170900,1254674060,15930,15930,15930,15930,0
|
|
20230622,170800,1254674060,15930,15930,15930,15930,0
|
|
20230622,170700,1254674060,15930,15930,15930,15930,0
|
|
20230622,170600,1254674060,15930,15930,15930,15930,0
|
|
20230622,170500,1254674060,15930,15930,15930,15930,0
|
|
20230622,170400,1254674060,15930,15930,15930,15930,0
|
|
20230622,170300,1254674060,15930,15930,15930,15930,0
|
|
20230622,170200,1254674060,15930,15930,15930,15930,0
|
|
20230622,170100,1254674060,15930,15930,15930,15930,0
|
|
20230622,170000,1254674060,15930,15930,15930,15930,0
|
|
20230622,165900,1254674060,15930,15930,15930,15930,0
|
|
20230622,165800,1254674060,15930,15930,15930,15930,0
|
|
20230622,165700,1254674060,15930,15930,15930,15930,0
|
|
20230622,165600,1254674060,15930,15930,15930,15930,0
|
|
20230622,165500,1254674060,15930,15930,15930,15930,0
|
|
20230622,165400,1254674060,15930,15930,15930,15930,0
|
|
20230622,165300,1254674060,15930,15930,15930,15930,0
|
|
20230622,165200,1254674060,15930,15930,15930,15930,0
|
|
20230622,165100,1254674060,15930,15930,15930,15930,0
|
|
20230622,165000,1254674060,15930,15930,15930,15930,0
|
|
20230622,164900,1254674060,15930,15930,15930,15930,0
|
|
20230622,164800,1254674060,15930,15930,15930,15930,0
|
|
20230622,164700,1254674060,15930,15930,15930,15930,0
|
|
20230622,164600,1254674060,15930,15930,15930,15930,0
|
|
20230622,164500,1254674060,15930,15930,15930,15930,0
|
|
20230622,164400,1254674060,15930,15930,15930,15930,1163
|
|
20230622,164300,1254674060,15930,15930,15930,15930,0
|
|
20230622,164200,1254674060,15930,15930,15930,15930,0
|
|
20230622,164100,1254674060,15930,15930,15930,15930,0
|
|
20230622,164000,1254674060,15930,15930,15930,15930,0
|
|
20230622,163900,1254674060,15930,15930,15930,15930,0
|
|
20230622,163800,1254674060,15930,15930,15930,15930,0
|
|
20230622,163700,1254674060,15930,15930,15930,15930,0
|
|
20230622,163600,1254674060,15930,15930,15930,15930,0
|
|
20230622,163500,1254674060,15930,15930,15930,15930,0
|
|
20230622,163400,1254674060,15930,15930,15930,15930,0
|
|
20230622,163300,1254674060,15930,15930,15930,15930,0
|
|
20230622,163200,1254674060,15930,15930,15930,15930,0
|
|
20230622,163100,1254674060,15930,15930,15930,15930,0
|
|
20230622,163000,1254674060,15930,15930,15930,15930,0
|
|
20230622,162900,1254674060,15930,15930,15930,15930,0
|
|
20230622,162800,1254674060,15930,15930,15930,15930,0
|
|
20230622,162700,1254674060,15930,15930,15930,15930,0
|
|
20230622,162600,1254674060,15930,15930,15930,15930,0
|
|
20230622,162500,1254674060,15930,15930,15930,15930,0
|
|
20230622,162400,1254674060,15930,15930,15930,15930,0
|
|
20230622,162300,1254674060,15930,15930,15930,15930,0
|
|
20230622,162200,1254674060,15930,15930,15930,15930,0
|
|
20230622,162100,1254674060,15930,15930,15930,15930,0
|
|
20230622,162000,1254674060,15930,15930,15930,15930,0
|
|
20230622,161900,1254674060,15930,15930,15930,15930,0
|
|
20230622,161800,1254674060,15930,15930,15930,15930,0
|
|
20230622,161700,1254674060,15930,15930,15930,15930,0
|
|
20230622,161600,1254674060,15930,15930,15930,15930,0
|
|
20230622,161500,1254674060,15930,15930,15930,15930,0
|
|
20230622,161400,1254674060,15930,15930,15930,15930,1163
|
|
20230622,161300,1254674060,15930,15930,15930,15930,0
|
|
20230622,161200,1254674060,15930,15930,15930,15930,0
|
|
20230622,161100,1254674060,15930,15930,15930,15930,0
|
|
20230622,161000,1254674060,15930,15930,15930,15930,0
|
|
20230622,160900,1254674060,15930,15930,15930,15930,0
|
|
20230622,160800,1254674060,15930,15930,15930,15930,0
|
|
20230622,160700,1254674060,15930,15930,15930,15930,0
|
|
20230622,160600,1254674060,15930,15930,15930,15930,0
|
|
20230622,160500,1254674060,15930,15930,15930,15930,0
|
|
20230622,160400,1254674060,15930,15930,15930,15930,0
|
|
20230622,160300,1254674060,15930,15930,15930,15930,0
|
|
20230622,160200,1254674060,15930,15930,15930,15930,0
|
|
20230622,160100,1254674060,15930,15930,15930,15930,0
|
|
20230622,160000,1254674060,15930,15930,15930,15930,0
|
|
20230622,155900,1254674060,15930,15930,15930,15930,0
|
|
20230622,155800,1254674060,15930,15930,15930,15930,0
|
|
20230622,155700,1254674060,15930,15930,15930,15930,0
|
|
20230622,155600,1254674060,15930,15930,15930,15930,0
|
|
20230622,155500,1254674060,15930,15930,15930,15930,0
|
|
20230622,155400,1254674060,15930,15930,15930,15930,0
|
|
20230622,155300,1254674060,15930,15930,15930,15930,0
|
|
20230622,155200,1254674060,15930,15930,15930,15930,0
|
|
20230622,155100,1254674060,15930,15930,15930,15930,0
|
|
20230622,155000,1254674060,15930,15930,15930,15930,0
|
|
20230622,154900,1254674060,15930,15930,15930,15930,0
|
|
20230622,154800,1254674060,15930,15930,15930,15930,0
|
|
20230622,154700,1254674060,15930,15930,15930,15930,0
|
|
20230622,154600,1254674060,15930,15930,15930,15930,0
|
|
20230622,154500,1254674060,15930,15930,15930,15930,0
|
|
20230622,154400,1254674060,15930,15930,15930,15930,1163
|
|
20230622,154300,1254674060,15930,15930,15930,15930,0
|
|
20230622,154200,1254674060,15930,15930,15930,15930,0
|
|
20230622,154100,1254674060,15930,15930,15930,15930,0
|
|
20230622,154000,1254674060,15930,15930,15930,15930,0
|
|
20230622,153900,1254674060,15930,15930,15930,15930,0
|
|
20230622,153800,1254674060,15930,15930,15930,15930,0
|
|
20230622,153700,1254674060,15930,15930,15930,15930,0
|
|
20230622,153600,1254674060,15930,15930,15930,15930,0
|
|
20230622,153500,1254674060,15930,15930,15930,15930,0
|
|
20230622,153400,1254674060,15930,15930,15930,15930,0
|
|
20230622,153300,1254674060,15930,15930,15930,15930,0
|
|
20230622,153200,1254674060,15930,15930,15930,15930,0
|
|
20230622,153100,1254674060,15930,15930,15930,15930,0
|
|
20230622,153000,1254674060,15930,15930,15930,15930,1163
|
|
20230622,152900,1236147470,15940,15940,15940,15940,0
|
|
20230622,152800,1236147470,15940,15940,15940,15940,0
|
|
20230622,152700,1236147470,15940,15940,15940,15940,0
|
|
20230622,152600,1236147470,15940,15940,15940,15940,0
|
|
20230622,152500,1236147470,15940,15940,15940,15940,0
|
|
20230622,152400,1236147470,15940,15940,15940,15940,0
|
|
20230622,152300,1236147470,15940,15940,15940,15940,0
|
|
20230622,152200,1236147470,15940,15940,15940,15940,0
|
|
20230622,152100,1236147470,15940,15940,15940,15940,0
|
|
20230622,152000,1236147470,15940,15940,15940,15940,0
|
|
20230622,151900,1236147470,15940,15940,15940,15940,6
|
|
20230622,151800,1236051830,15940,15940,15940,15940,37
|
|
20230622,151700,1235462050,15930,15930,15930,15930,431
|
|
20230622,151600,1228596220,15920,15930,15930,15920,512
|
|
20230622,151500,1220440210,15930,15930,15930,15930,1775
|
|
20230622,151400,1192164460,15940,15940,15940,15940,146
|
|
20230622,151300,1189837220,15940,15940,15940,15940,81
|
|
20230622,151200,1188546080,15940,15940,15950,15940,967
|
|
20230622,151100,1173125160,15940,15940,15940,15940,13
|
|
20230622,151000,1172917940,15930,15950,15950,15930,1601
|
|
20230622,150900,1147401640,15950,15970,15970,15950,50
|
|
20230622,150800,1146603940,15950,15950,15950,15950,174
|
|
20230622,150700,1143828640,15940,15970,15970,15940,1695
|
|
20230622,150600,1116804170,15970,16000,16000,15970,140
|
|
20230622,150500,1114568070,15960,15960,15960,15960,0
|
|
20230622,150400,1114568070,15960,15960,15960,15960,2
|
|
20230622,150300,1114536150,15960,15950,15960,15950,101
|
|
20230622,150200,1112925190,15950,15950,15950,15950,0
|
|
20230622,150100,1112925190,15950,15950,15950,15950,0
|
|
20230622,150000,1112925190,15950,15960,15960,15950,1108
|
|
20230622,145900,1095248680,15960,15960,15960,15960,16
|
|
20230622,145800,1094993320,15960,15960,15960,15960,0
|
|
20230622,145700,1094993320,15960,16030,16030,15960,553
|
|
20230622,145600,1086156600,16030,16030,16030,16000,37
|
|
20230622,145500,1085564510,16000,16000,16000,16000,3
|
|
20230622,145400,1085516510,16000,16000,16000,16000,15
|
|
20230622,145300,1085276510,16000,16000,16000,16000,1
|
|
20230622,145200,1085260510,16000,16000,16000,16000,167
|
|
20230622,145100,1082588510,16000,16000,16000,16000,14
|
|
20230622,145000,1082364510,16040,16040,16040,16040,0
|
|
20230622,144900,1082364510,16040,16000,16040,16000,3
|
|
20230622,144800,1082316430,16040,16040,16040,16040,0
|
|
20230622,144700,1082316430,16040,16000,16040,16000,161
|
|
20230622,144600,1079737680,16000,16000,16000,16000,59
|
|
20230622,144500,1078793680,16020,16020,16030,16020,22
|
|
20230622,144400,1078441230,16020,16020,16020,16020,20
|
|
20230622,144300,1078120830,16010,15990,16010,15990,114
|
|
20230622,144200,1076296780,15990,15990,15990,15990,10
|
|
20230622,144100,1076136880,15990,15960,15990,15960,33
|
|
20230622,144000,1075609710,15960,15960,15970,15960,109
|
|
20230622,143900,1073869780,15970,15970,15970,15970,21
|
|
20230622,143800,1073534410,15970,15960,15970,15960,57
|
|
20230622,143700,1072624490,15970,15970,15970,15970,10
|
|
20230622,143600,1072464790,15960,15960,15960,15960,0
|
|
20230622,143500,1072464790,15960,15960,15960,15960,0
|
|
20230622,143400,1072464790,15960,15970,15980,15960,316
|
|
20230622,143300,1067420730,15970,15990,15990,15970,71
|
|
20230622,143200,1066286520,15970,15970,15970,15970,0
|
|
20230622,143100,1066286520,15970,15980,15980,15970,429
|
|
20230622,143000,1059434480,15990,16010,16010,15990,878
|
|
20230622,142900,1045388130,16010,16010,16010,16010,1
|
|
20230622,142800,1045372120,16010,16010,16010,16000,173
|
|
20230622,142700,1042602710,16050,16050,16050,16050,168
|
|
20230622,142600,1039906310,16050,16050,16050,16050,0
|
|
20230622,142500,1039906310,16050,16050,16050,16050,20
|
|
20230622,142400,1039585310,16050,16040,16050,16040,266
|
|
20230622,142300,1035317420,16050,16020,16050,16020,95
|
|
20230622,142200,1033793150,16020,16010,16020,16010,12
|
|
20230622,142100,1033601010,16010,16020,16020,16010,21
|
|
20230622,142000,1033264790,16020,16020,16020,16020,111
|
|
20230622,141900,1031486570,16020,16020,16020,16020,60
|
|
20230622,141800,1030525370,16010,16010,16010,16010,0
|
|
20230622,141700,1030525370,16010,16010,16010,16010,0
|
|
20230622,141600,1030525370,16010,16020,16020,16010,10
|
|
20230622,141500,1030365180,16050,16020,16050,16020,102
|
|
20230622,141400,1028728210,16050,16040,16050,16040,200
|
|
20230622,141300,1025518420,16040,16040,16040,16040,9
|
|
20230622,141200,1025374060,16040,16040,16040,16040,0
|
|
20230622,141100,1025374060,16040,16040,16040,16040,0
|
|
20230622,141000,1025374060,16040,16040,16040,16040,20
|
|
20230622,140900,1025053260,16050,16050,16050,16050,100
|
|
20230622,140800,1023448260,16050,16050,16050,16050,0
|
|
20230622,140700,1023448260,16050,16020,16050,16020,100
|
|
20230622,140600,1021845810,16050,16050,16050,16050,0
|
|
20230622,140500,1021845810,16050,16050,16050,16050,0
|
|
20230622,140400,1021845810,16050,16010,16050,16010,80
|
|
20230622,140300,1020563810,16010,16050,16050,16010,884
|
|
20230622,140200,1006398830,16050,16050,16050,16050,41
|
|
20230622,140100,1005740780,16050,16050,16050,16050,66
|
|
20230622,140000,1004681480,16060,16060,16060,16060,0
|
|
20230622,135900,1004681480,16060,16060,16060,16060,202
|
|
20230622,135800,1001437360,16060,16060,16060,16060,10
|
|
20230622,135700,1001276760,16070,16080,16080,16070,271
|
|
20230622,135600,996919740,16080,16080,16080,16080,50
|
|
20230622,135500,996115740,16090,16090,16090,16090,0
|
|
20230622,135400,996115740,16090,16090,16090,16090,2
|
|
20230622,135300,996083560,16090,16090,16090,16090,36
|
|
20230622,135200,995504320,16100,16100,16100,16100,10
|
|
20230622,135100,995343320,16100,16100,16100,16100,20
|
|
20230622,135000,995021320,16100,16100,16100,16100,0
|
|
20230622,134900,995021320,16100,16100,16100,16100,12
|
|
20230622,134800,994828120,16100,16100,16100,16100,244
|
|
20230622,134700,990899720,16100,16100,16100,16100,732
|
|
20230622,134600,979114520,16110,16110,16110,16100,3
|
|
20230622,134500,979066200,16110,16110,16110,16110,2
|
|
20230622,134400,979033980,16110,16110,16110,16110,2
|
|
20230622,134300,979001760,16110,16110,16110,16110,0
|
|
20230622,134200,979001760,16110,16110,16110,16110,5
|
|
20230622,134100,978921210,16100,16110,16110,16100,13
|
|
20230622,134000,978711860,16110,16100,16110,16100,37
|
|
20230622,133900,978116000,16100,16110,16110,16100,6
|
|
20230622,133800,978019390,16100,16100,16100,16100,226
|
|
20230622,133700,974380790,16110,16110,16110,16110,3
|
|
20230622,133600,974332460,16120,16120,16120,16120,74
|
|
20230622,133500,973139580,16120,16100,16120,16100,11
|
|
20230622,133400,972962360,16120,16120,16120,16120,15
|
|
20230622,133300,972720560,16120,16120,16120,16120,9
|
|
20230622,133200,972575480,16120,16120,16120,16120,210
|
|
20230622,133100,969190280,16070,16070,16070,16070,25
|
|
20230622,133000,968788530,16070,16070,16070,16070,0
|
|
20230622,132900,968788530,16070,16070,16070,16070,1
|
|
20230622,132800,968772460,16060,16060,16060,16060,2
|
|
20230622,132700,968740340,16060,16060,16060,16060,250
|
|
20230622,132600,964725340,16060,16060,16060,16060,0
|
|
20230622,132500,964725340,16060,16060,16060,16060,25
|
|
20230622,132400,964323840,16060,16060,16060,16060,5
|
|
20230622,132300,964243540,16120,16120,16120,16120,25
|
|
20230622,132200,963840540,16130,16130,16130,16130,0
|
|
20230622,132100,963840540,16130,16140,16140,16130,31
|
|
20230622,132000,963340500,16130,16130,16130,16130,718
|
|
20230622,131900,951759160,16130,16120,16130,16120,337
|
|
20230622,131800,946324000,16120,16070,16120,16070,618
|
|
20230622,131700,936374090,16070,16070,16070,16070,25
|
|
20230622,131600,935972340,16070,16070,16070,16070,6
|
|
20230622,131500,935875920,16100,16100,16100,16100,6
|
|
20230622,131400,935779320,16030,16030,16030,16030,4
|
|
20230622,131300,935715200,16030,16050,16050,16030,29
|
|
20230622,131200,935250310,16100,16100,16100,16100,51
|
|
20230622,131100,934429210,16030,16040,16040,16030,137
|
|
20230622,131000,932232950,16050,16040,16100,16040,81
|
|
20230622,130900,930929760,16100,16100,16100,16100,0
|
|
20230622,130800,930929760,16100,16100,16100,16100,0
|
|
20230622,130700,930929760,16100,16030,16100,16030,21
|
|
20230622,130600,930591730,16030,16030,16030,16030,2
|
|
20230622,130500,930559670,16020,16020,16020,16020,4
|
|
20230622,130400,930495590,16100,16100,16100,16100,0
|
|
20230622,130300,930495590,16100,16100,16100,16100,200
|
|
20230622,130200,927275590,16100,16100,16100,16100,0
|
|
20230622,130100,927275590,16100,16100,16100,16100,1
|
|
20230622,130000,927259490,16010,16060,16090,16010,299
|
|
20230622,125900,922464540,16070,16070,16070,16070,16
|
|
20230622,125800,922207420,16070,16070,16070,16070,25
|
|
20230622,125700,921805670,16010,16010,16010,16010,0
|
|
20230622,125600,921805670,16010,16010,16010,16010,0
|
|
20230622,125500,921805670,16010,16070,16070,16010,107
|
|
20230622,125400,920092180,16010,16010,16010,16010,0
|
|
20230622,125300,920092180,16010,16010,16010,16010,0
|
|
20230622,125200,920092180,16010,16010,16010,16010,5
|
|
20230622,125100,920012130,16010,16010,16010,16010,2
|
|
20230622,125000,919980110,16010,16010,16010,16010,0
|
|
20230622,124900,919980110,16010,16010,16010,16010,20
|
|
20230622,124800,919659910,16090,16090,16090,16090,0
|
|
20230622,124700,919659910,16090,16090,16090,16090,0
|
|
20230622,124600,919659910,16090,16090,16090,16090,1
|
|
20230622,124500,919643820,16090,16090,16090,16090,1
|
|
20230622,124400,919627730,16000,16020,16020,16000,314
|
|
20230622,124300,914601740,16020,16020,16020,16020,0
|
|
20230622,124200,914601740,16020,16020,16020,16020,0
|
|
20230622,124100,914601740,16020,16020,16020,16020,0
|
|
20230622,124000,914601740,16020,16020,16020,16020,10
|
|
20230622,123900,914441540,16020,16020,16020,16020,0
|
|
20230622,123800,914441540,16020,16020,16020,16020,0
|
|
20230622,123700,914441540,16020,16020,16020,16020,0
|
|
20230622,123600,914441540,16020,16020,16020,16020,0
|
|
20230622,123500,914441540,16020,16020,16020,16020,222
|
|
20230622,123400,910885100,16010,16010,16010,16010,0
|
|
20230622,123300,910885100,16010,16010,16010,16010,62
|
|
20230622,123200,909892480,16010,16050,16050,16010,100
|
|
20230622,123100,908290430,16050,16130,16130,16050,7
|
|
20230622,123000,908177600,16140,16100,16140,16100,1155
|
|
20230622,122900,889553580,16060,16040,16060,16040,20
|
|
20230622,122800,889232580,16040,16040,16050,16040,101
|
|
20230622,122700,887612040,16040,16040,16040,16040,25
|
|
20230622,122600,887211040,16030,16030,16030,16030,0
|
|
20230622,122500,887211040,16030,16030,16030,16030,2
|
|
20230622,122400,887178980,16000,16000,16000,16000,39
|
|
20230622,122300,886554980,16040,16040,16040,16040,0
|
|
20230622,122200,886554980,16040,16040,16040,16040,0
|
|
20230622,122100,886554980,16040,16030,16040,15990,326
|
|
20230622,122000,881338670,16050,16050,16050,16050,7
|
|
20230622,121900,881226320,16070,16070,16070,16070,31
|
|
20230622,121800,880728150,16070,16070,16070,16070,200
|
|
20230622,121700,877514150,16080,16080,16080,16080,235
|
|
20230622,121600,873735350,16080,16100,16100,16080,33
|
|
20230622,121500,873204370,16100,16040,16130,16040,154
|
|
20230622,121400,870725220,16040,16050,16050,16040,54
|
|
20230622,121300,869858680,16020,16020,16020,16020,0
|
|
20230622,121200,869858680,16020,16020,16020,16020,48
|
|
20230622,121100,869089720,16010,16010,16010,16010,10
|
|
20230622,121000,868929620,15980,16100,16100,15980,141
|
|
20230622,120900,866663450,16100,16040,16100,16040,369
|
|
20230622,120800,860727220,16030,16010,16030,16010,679
|
|
20230622,120700,849848490,16010,16010,16010,16010,11
|
|
20230622,120600,849672380,16010,16010,16010,16010,150
|
|
20230622,120500,847270880,16020,16020,16020,16020,10
|
|
20230622,120400,847110680,16020,16020,16020,16020,7
|
|
20230622,120300,846998540,16010,16010,16010,16010,22
|
|
20230622,120200,846646320,16010,16010,16010,16010,11
|
|
20230622,120100,846470210,15970,15970,15970,15970,0
|
|
20230622,120000,846470210,15970,15970,15970,15970,103
|
|
20230622,115900,844825300,15970,15970,15970,15970,22
|
|
20230622,115800,844473960,15960,15960,15960,15960,0
|
|
20230622,115700,844473960,15960,15960,15960,15960,106
|
|
20230622,115600,842782200,16020,15980,16020,15960,204
|
|
20230622,115500,839526280,15960,15960,15960,15960,0
|
|
20230622,115400,839526280,15960,15960,15970,15960,87
|
|
20230622,115300,838137750,16020,16020,16020,16020,0
|
|
20230622,115200,838137750,16020,16020,16020,16020,0
|
|
20230622,115100,838137750,16020,16020,16020,16020,0
|
|
20230622,115000,838137750,16020,16000,16020,16000,34
|
|
20230622,114900,837593270,15960,15960,15960,15960,100
|
|
20230622,114800,835997270,16000,16000,16000,16000,117
|
|
20230622,114700,834125270,16000,15980,16000,15980,101
|
|
20230622,114600,832509810,15960,16000,16000,15960,40
|
|
20230622,114500,831871010,16020,16020,16020,16020,114
|
|
20230622,114400,830044730,16020,16020,16020,16020,50
|
|
20230622,114300,829243730,16020,16020,16020,16020,0
|
|
20230622,114200,829243730,16020,16020,16020,16020,0
|
|
20230622,114100,829243730,16020,15940,16020,15940,9
|
|
20230622,114000,829100190,15940,16000,16000,15940,645
|
|
20230622,113900,818814180,16020,16020,16020,16020,28
|
|
20230622,113800,818365620,16030,16030,16030,16030,0
|
|
20230622,113700,818365620,16030,16030,16030,16030,0
|
|
20230622,113600,818365620,16030,15960,16030,15950,167
|
|
20230622,113500,815699220,16030,15960,16030,15960,2
|
|
20230622,113400,815667230,15940,15940,15940,15940,0
|
|
20230622,113300,815667230,15940,15940,15940,15940,0
|
|
20230622,113200,815667230,15940,15950,15950,15940,139
|
|
20230622,113100,813450190,15950,15950,15950,15950,0
|
|
20230622,113000,813450190,15950,16020,16030,15940,441
|
|
20230622,112900,806394210,15950,16010,16010,15950,305
|
|
20230622,112800,801523710,16020,16020,16020,16020,10
|
|
20230622,112700,801363510,15980,15980,15980,15980,0
|
|
20230622,112600,801363510,15980,15980,15980,15980,0
|
|
20230622,112500,801363510,15980,16020,16020,15980,146
|
|
20230622,112400,799027210,16020,16020,16020,16020,2
|
|
20230622,112300,798995170,16010,16010,16010,16010,0
|
|
20230622,112200,798995170,16010,16010,16010,16010,170
|
|
20230622,112100,796273470,16000,16010,16010,16000,110
|
|
20230622,112000,794513370,16010,16000,16010,16000,202
|
|
20230622,111900,791281170,16010,16020,16030,16010,122
|
|
20230622,111800,789326830,16030,16030,16030,16030,11
|
|
20230622,111700,789150500,16030,16040,16040,16030,58
|
|
20230622,111600,788220250,16050,16060,16060,16050,54
|
|
20230622,111500,787353540,16060,16060,16060,16060,20
|
|
20230622,111400,787032340,16050,16050,16050,16050,0
|
|
20230622,111300,787032340,16050,16050,16050,16050,0
|
|
20230622,111200,787032340,16050,16050,16050,16050,1
|
|
20230622,111100,787016290,16050,16050,16050,16050,90
|
|
20230622,111000,785571790,16050,16100,16100,16050,29
|
|
20230622,110900,785106140,16050,16050,16050,16050,30
|
|
20230622,110800,784624640,16050,16060,16060,16050,41
|
|
20230622,110700,783966280,16050,16050,16050,16050,0
|
|
20230622,110600,783966280,16050,16050,16050,16050,0
|
|
20230622,110500,783966280,16050,16050,16050,16050,0
|
|
20230622,110400,783966280,16050,16050,16050,16050,0
|
|
20230622,110300,783966280,16050,16050,16050,16050,0
|
|
20230622,110200,783966280,16050,16050,16050,16050,20
|
|
20230622,110100,783645280,16100,16100,16100,16100,20
|
|
20230622,110000,783323280,16100,16090,16100,16090,90
|
|
20230622,105900,781875060,16090,16110,16110,16090,329
|
|
20230622,105800,776577860,16150,16150,16150,16150,20
|
|
20230622,105700,776254860,16150,16150,16150,16150,2
|
|
20230622,105600,776222560,16150,16150,16150,16150,2
|
|
20230622,105500,776190260,16150,16150,16150,16150,0
|
|
20230622,105400,776190260,16150,16150,16150,16150,38
|
|
20230622,105300,775576560,16100,16150,16150,16100,11
|
|
20230622,105200,775399210,16160,16160,16160,16160,100
|
|
20230622,105100,773783210,16170,16160,16170,16160,515
|
|
20230622,105000,765460780,16160,16150,16160,16150,1465
|
|
20230622,104900,741795720,16140,16090,16140,16090,59
|
|
20230622,104800,740844060,16090,16090,16090,16090,8
|
|
20230622,104700,740715340,16150,16150,16150,16150,1
|
|
20230622,104600,740699190,16110,16110,16110,16110,68
|
|
20230622,104500,739603710,16110,16160,16160,16110,219
|
|
20230622,104400,736064720,16160,16160,16160,16160,0
|
|
20230622,104300,736064720,16160,16150,16160,16150,472
|
|
20230622,104200,728441830,16150,16120,16150,16120,289
|
|
20230622,104100,723775410,16120,16130,16140,16120,60
|
|
20230622,104000,722807100,16140,16140,16140,16130,57
|
|
20230622,103900,721887170,16150,16100,16150,16100,250
|
|
20230622,103800,717851200,16070,16130,16130,16070,3
|
|
20230622,103700,717802870,16130,16130,16130,16130,24
|
|
20230622,103600,717415750,16130,16130,16130,16130,1
|
|
20230622,103500,717399620,16130,16130,16130,16130,0
|
|
20230622,103400,717399620,16130,16090,16130,16080,10
|
|
20230622,103300,717238590,16070,16070,16070,16070,2
|
|
20230622,103200,717206450,16070,16090,16140,16070,127
|
|
20230622,103100,715164740,16090,16100,16100,16090,17
|
|
20230622,103000,714891180,16070,15960,16160,15950,983
|
|
20230622,102900,699057850,15910,15960,15970,15910,36
|
|
20230622,102800,698483660,15880,16010,16020,15880,2013
|
|
20230622,102700,666338990,16020,16020,16030,16010,523
|
|
20230622,102600,657965140,16020,16020,16040,16010,53
|
|
20230622,102500,657116270,16020,16010,16020,16010,32
|
|
20230622,102400,656603640,15990,16060,16060,15990,2328
|
|
20230622,102300,619324950,16080,16080,16080,16080,0
|
|
20230622,102200,619324950,16080,16080,16080,16080,0
|
|
20230622,102100,619324950,16080,16090,16090,16080,148
|
|
20230622,102000,616945000,16090,16150,16150,16090,59
|
|
20230622,101900,615992210,16130,16100,16130,16100,4
|
|
20230622,101800,615927750,16090,16090,16090,16090,58
|
|
20230622,101700,614994530,16150,16150,16150,16150,1
|
|
20230622,101600,614978380,16150,16100,16150,16100,31
|
|
20230622,101500,614477880,16150,16100,16150,16100,134
|
|
20230622,101400,612314250,16100,16150,16150,16100,4
|
|
20230622,101300,612249740,16140,16090,16140,16090,6
|
|
20230622,101200,612153050,16060,16150,16190,16060,276
|
|
20230622,101100,607703020,16150,16180,16190,16150,1062
|
|
20230622,101000,590530240,16180,16170,16180,16160,280
|
|
20230622,100900,586001020,16170,16150,16170,16150,134
|
|
20230622,100800,583835860,16150,16130,16150,16130,680
|
|
20230622,100700,572855260,16130,16130,16130,16130,9
|
|
20230622,100600,572710090,16130,16100,16130,16100,414
|
|
20230622,100500,566037570,16100,16100,16100,16100,0
|
|
20230622,100400,566037570,16100,16100,16100,16100,0
|
|
20230622,100300,566037570,16100,16100,16100,16100,20
|
|
20230622,100200,565715570,16100,16100,16100,16100,150
|
|
20230622,100100,563300570,16100,16090,16100,16090,12
|
|
20230622,100000,563107470,16090,16100,16100,16090,26
|
|
20230622,095900,562689120,16100,16050,16100,16050,15
|
|
20230622,095800,562448320,16100,16080,16100,16060,89
|
|
20230622,095700,561017860,16080,16080,16100,16080,46
|
|
20230622,095600,560278130,16080,16080,16080,16080,200
|
|
20230622,095500,557062130,16100,16100,16100,16100,0
|
|
20230622,095400,557062130,16100,16100,16100,16100,82
|
|
20230622,095300,555741930,16100,16100,16100,16100,14
|
|
20230622,095200,555516530,16100,16100,16100,16100,10
|
|
20230622,095100,555355530,16100,16100,16100,16100,3
|
|
20230622,095000,555307230,16100,16100,16100,16100,382
|
|
20230622,094900,549157030,16100,16030,16100,16030,675
|
|
20230622,094800,538296400,16020,16020,16020,16020,10
|
|
20230622,094700,538136200,16100,16020,16100,16020,104
|
|
20230622,094600,536469760,16100,16100,16100,16030,153
|
|
20230622,094500,534015760,16050,16060,16060,16050,172
|
|
20230622,094400,531254660,16110,16120,16120,16060,5050
|
|
20230622,094300,449951210,16120,16110,16120,16110,121
|
|
20230622,094200,448000700,16110,16100,16120,16100,136
|
|
20230622,094100,445810320,16100,16100,16120,16100,349
|
|
20230622,094000,440190840,16120,16120,16120,16110,802
|
|
20230622,093900,427267940,16120,16130,16130,16120,5
|
|
20230622,093800,427187330,16130,16120,16130,16120,190
|
|
20230622,093700,424123660,16120,16120,16120,16110,116
|
|
20230622,093600,422253750,16120,16120,16120,16120,15
|
|
20230622,093500,422011950,16120,16120,16130,16120,139
|
|
20230622,093400,419770930,16110,16120,16120,16110,350
|
|
20230622,093300,414132130,16120,16130,16140,16120,257
|
|
20230622,093200,409988190,16130,16130,16130,16130,19
|
|
20230622,093100,409681720,16110,16110,16110,16110,135
|
|
20230622,093000,407506870,16110,16130,16140,16110,597
|
|
20230622,092900,397884180,16130,16130,16130,16130,105
|
|
20230622,092800,396190530,16140,16140,16140,16130,123
|
|
20230622,092700,394206390,16130,16130,16140,16130,352
|
|
20230622,092600,388527420,16150,16140,16150,16130,58
|
|
20230622,092500,387591300,16160,16170,16170,16160,47
|
|
20230622,092400,386831420,16170,16140,16180,16130,324
|
|
20230622,092300,381601450,16150,16190,16190,16150,236
|
|
20230622,092200,377786330,16190,16190,16190,16170,373
|
|
20230622,092100,371748020,16190,16170,16200,16170,552
|
|
20230622,092000,362812890,16170,16180,16190,16140,513
|
|
20230622,091900,354527400,16190,16180,16210,16180,1443
|
|
20230622,091800,331157950,16170,16120,16170,16110,2310
|
|
20230622,091700,293872540,16120,16130,16130,16120,504
|
|
20230622,091600,285745850,16130,16170,16170,16130,339
|
|
20230622,091500,280269130,16160,16160,16170,16140,808
|
|
20230622,091400,267213680,16160,16090,16160,16080,1280
|
|
20230622,091300,246560890,16090,16070,16090,16030,1249
|
|
20230622,091200,226477640,16020,16070,16070,16020,38
|
|
20230622,091100,225867830,16070,16070,16080,16020,570
|
|
20230622,091000,216703460,16000,16000,16070,15950,2252
|
|
20230622,090900,180622600,16000,16000,16000,16000,263
|
|
20230622,090800,176414600,16020,16040,16040,16020,66
|
|
20230622,090700,175356360,16030,16030,16070,16030,319
|
|
20230622,090600,170237650,16030,15910,16050,15910,2054
|
|
20230622,090500,137455370,15910,15800,15910,15790,356
|
|
20230622,090400,131796420,15850,15850,15850,15850,135
|
|
20230622,090300,129656670,15900,15780,15910,15770,307
|
|
20230622,090200,124775860,15930,15850,15930,15750,1076
|
|
20230622,090100,107719460,15850,15850,15850,15850,198
|
|
20230622,090000,104581160,15850,15690,15930,15630,6665
|