671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200800,2215025980,15240,15240,15240,15240,4151
|
|
20230622,200700,2215025980,15240,15240,15240,15240,0
|
|
20230622,200600,2215025980,15240,15240,15240,15240,0
|
|
20230622,200500,2215025980,15240,15240,15240,15240,0
|
|
20230622,200400,2215025980,15240,15240,15240,15240,0
|
|
20230622,200300,2215025980,15240,15240,15240,15240,0
|
|
20230622,200200,2215025980,15240,15240,15240,15240,0
|
|
20230622,200100,2215025980,15240,15240,15240,15240,0
|
|
20230622,200000,2215025980,15240,15240,15240,15240,0
|
|
20230622,195900,2215025980,15240,15240,15240,15240,0
|
|
20230622,195800,2215025980,15240,15240,15240,15240,0
|
|
20230622,195700,2215025980,15240,15240,15240,15240,0
|
|
20230622,195600,2215025980,15240,15240,15240,15240,0
|
|
20230622,195500,2215025980,15240,15240,15240,15240,0
|
|
20230622,195400,2215025980,15240,15240,15240,15240,0
|
|
20230622,195300,2215025980,15240,15240,15240,15240,0
|
|
20230622,195200,2215025980,15240,15240,15240,15240,0
|
|
20230622,195100,2215025980,15240,15240,15240,15240,0
|
|
20230622,195000,2215025980,15240,15240,15240,15240,0
|
|
20230622,194900,2215025980,15240,15240,15240,15240,0
|
|
20230622,194800,2215025980,15240,15240,15240,15240,0
|
|
20230622,194700,2215025980,15240,15240,15240,15240,0
|
|
20230622,194600,2215025980,15240,15240,15240,15240,0
|
|
20230622,194500,2215025980,15240,15240,15240,15240,0
|
|
20230622,194400,2215025980,15240,15240,15240,15240,0
|
|
20230622,194300,2215025980,15240,15240,15240,15240,0
|
|
20230622,194200,2215025980,15240,15240,15240,15240,0
|
|
20230622,194100,2215025980,15240,15240,15240,15240,0
|
|
20230622,194000,2215025980,15240,15240,15240,15240,0
|
|
20230622,193900,2215025980,15240,15240,15240,15240,0
|
|
20230622,193800,2215025980,15240,15240,15240,15240,4151
|
|
20230622,193700,2215025980,15240,15240,15240,15240,0
|
|
20230622,193600,2215025980,15240,15240,15240,15240,0
|
|
20230622,193500,2215025980,15240,15240,15240,15240,0
|
|
20230622,193400,2215025980,15240,15240,15240,15240,0
|
|
20230622,193300,2215025980,15240,15240,15240,15240,0
|
|
20230622,193200,2215025980,15240,15240,15240,15240,0
|
|
20230622,193100,2215025980,15240,15240,15240,15240,0
|
|
20230622,193000,2215025980,15240,15240,15240,15240,0
|
|
20230622,192900,2215025980,15240,15240,15240,15240,0
|
|
20230622,192800,2215025980,15240,15240,15240,15240,0
|
|
20230622,192700,2215025980,15240,15240,15240,15240,0
|
|
20230622,192600,2215025980,15240,15240,15240,15240,0
|
|
20230622,192500,2215025980,15240,15240,15240,15240,0
|
|
20230622,192400,2215025980,15240,15240,15240,15240,0
|
|
20230622,192300,2215025980,15240,15240,15240,15240,0
|
|
20230622,192200,2215025980,15240,15240,15240,15240,0
|
|
20230622,192100,2215025980,15240,15240,15240,15240,0
|
|
20230622,192000,2215025980,15240,15240,15240,15240,0
|
|
20230622,191900,2215025980,15240,15240,15240,15240,0
|
|
20230622,191800,2215025980,15240,15240,15240,15240,0
|
|
20230622,191700,2215025980,15240,15240,15240,15240,0
|
|
20230622,191600,2215025980,15240,15240,15240,15240,0
|
|
20230622,191500,2215025980,15240,15240,15240,15240,0
|
|
20230622,191400,2215025980,15240,15240,15240,15240,0
|
|
20230622,191300,2215025980,15240,15240,15240,15240,0
|
|
20230622,191200,2215025980,15240,15240,15240,15240,0
|
|
20230622,191100,2215025980,15240,15240,15240,15240,0
|
|
20230622,191000,2215025980,15240,15240,15240,15240,0
|
|
20230622,190900,2215025980,15240,15240,15240,15240,0
|
|
20230622,190800,2215025980,15240,15240,15240,15240,4151
|
|
20230622,190700,2215025980,15240,15240,15240,15240,0
|
|
20230622,190600,2215025980,15240,15240,15240,15240,0
|
|
20230622,190500,2215025980,15240,15240,15240,15240,0
|
|
20230622,190400,2215025980,15240,15240,15240,15240,0
|
|
20230622,190300,2215025980,15240,15240,15240,15240,0
|
|
20230622,190200,2215025980,15240,15240,15240,15240,0
|
|
20230622,190100,2215025980,15240,15240,15240,15240,0
|
|
20230622,190000,2215025980,15240,15240,15240,15240,0
|
|
20230622,185900,2215025980,15240,15240,15240,15240,0
|
|
20230622,185800,2215025980,15240,15240,15240,15240,0
|
|
20230622,185700,2215025980,15240,15240,15240,15240,0
|
|
20230622,185600,2215025980,15240,15240,15240,15240,0
|
|
20230622,185500,2215025980,15240,15240,15240,15240,0
|
|
20230622,185400,2215025980,15240,15240,15240,15240,0
|
|
20230622,185300,2215025980,15240,15240,15240,15240,0
|
|
20230622,185200,2215025980,15240,15240,15240,15240,0
|
|
20230622,185100,2215025980,15240,15240,15240,15240,0
|
|
20230622,185000,2215025980,15240,15240,15240,15240,0
|
|
20230622,184900,2215025980,15240,15240,15240,15240,0
|
|
20230622,184800,2215025980,15240,15240,15240,15240,0
|
|
20230622,184700,2215025980,15240,15240,15240,15240,0
|
|
20230622,184600,2215025980,15240,15240,15240,15240,0
|
|
20230622,184500,2215025980,15240,15240,15240,15240,0
|
|
20230622,184400,2215025980,15240,15240,15240,15240,0
|
|
20230622,184300,2215025980,15240,15240,15240,15240,0
|
|
20230622,184200,2215025980,15240,15240,15240,15240,0
|
|
20230622,184100,2215025980,15240,15240,15240,15240,0
|
|
20230622,184000,2215025980,15240,15240,15240,15240,0
|
|
20230622,183900,2215025980,15240,15240,15240,15240,0
|
|
20230622,183800,2215025980,15240,15240,15240,15240,4151
|
|
20230622,183700,2215025980,15240,15240,15240,15240,0
|
|
20230622,183600,2215025980,15240,15240,15240,15240,0
|
|
20230622,183500,2215025980,15240,15240,15240,15240,0
|
|
20230622,183400,2215025980,15240,15240,15240,15240,0
|
|
20230622,183300,2215025980,15240,15240,15240,15240,0
|
|
20230622,183200,2215025980,15240,15240,15240,15240,0
|
|
20230622,183100,2215025980,15240,15240,15240,15240,0
|
|
20230622,183000,2215025980,15240,15240,15240,15240,0
|
|
20230622,182900,2215025980,15240,15240,15240,15240,0
|
|
20230622,182800,2215025980,15240,15240,15240,15240,0
|
|
20230622,182700,2215025980,15240,15240,15240,15240,0
|
|
20230622,182600,2215025980,15240,15240,15240,15240,0
|
|
20230622,182500,2215025980,15240,15240,15240,15240,0
|
|
20230622,182400,2215025980,15240,15240,15240,15240,0
|
|
20230622,182300,2215025980,15240,15240,15240,15240,0
|
|
20230622,182200,2215025980,15240,15240,15240,15240,0
|
|
20230622,182100,2215025980,15240,15240,15240,15240,0
|
|
20230622,182000,2215025980,15240,15240,15240,15240,0
|
|
20230622,181900,2215025980,15240,15240,15240,15240,0
|
|
20230622,181800,2215025980,15240,15240,15240,15240,0
|
|
20230622,181700,2215025980,15240,15240,15240,15240,0
|
|
20230622,181600,2215025980,15240,15240,15240,15240,0
|
|
20230622,181500,2215025980,15240,15240,15240,15240,0
|
|
20230622,181400,2215025980,15240,15240,15240,15240,0
|
|
20230622,181300,2215025980,15240,15240,15240,15240,0
|
|
20230622,181200,2215025980,15240,15240,15240,15240,0
|
|
20230622,181100,2215025980,15240,15240,15240,15240,0
|
|
20230622,181000,2215025980,15240,15240,15240,15240,0
|
|
20230622,180900,2215025980,15240,15240,15240,15240,0
|
|
20230622,180800,2215025980,15240,15240,15240,15240,4151
|
|
20230622,180700,2215025980,15240,15240,15240,15240,0
|
|
20230622,180600,2215025980,15240,15240,15240,15240,0
|
|
20230622,180500,2215025980,15240,15240,15240,15240,0
|
|
20230622,180400,2215025980,15240,15240,15240,15240,0
|
|
20230622,180300,2215025980,15240,15240,15240,15240,0
|
|
20230622,180200,2215025980,15240,15240,15240,15240,0
|
|
20230622,180100,2215025980,15240,15240,15240,15240,0
|
|
20230622,180000,2215025980,15240,15240,15240,15240,0
|
|
20230622,175900,2215025980,15240,15240,15240,15240,0
|
|
20230622,175800,2215025980,15240,15240,15240,15240,0
|
|
20230622,175700,2215025980,15240,15240,15240,15240,0
|
|
20230622,175600,2215025980,15240,15240,15240,15240,0
|
|
20230622,175500,2215025980,15240,15240,15240,15240,0
|
|
20230622,175400,2215025980,15240,15240,15240,15240,0
|
|
20230622,175300,2215025980,15240,15240,15240,15240,0
|
|
20230622,175200,2215025980,15240,15240,15240,15240,0
|
|
20230622,175100,2215025980,15240,15240,15240,15240,0
|
|
20230622,175000,2215025980,15240,15240,15240,15240,0
|
|
20230622,174900,2215025980,15240,15240,15240,15240,0
|
|
20230622,174800,2215025980,15240,15240,15240,15240,0
|
|
20230622,174700,2215025980,15240,15240,15240,15240,0
|
|
20230622,174600,2215025980,15240,15240,15240,15240,0
|
|
20230622,174500,2215025980,15240,15240,15240,15240,0
|
|
20230622,174400,2215025980,15240,15240,15240,15240,0
|
|
20230622,174300,2215025980,15240,15240,15240,15240,0
|
|
20230622,174200,2215025980,15240,15240,15240,15240,0
|
|
20230622,174100,2215025980,15240,15240,15240,15240,0
|
|
20230622,174000,2215025980,15240,15240,15240,15240,0
|
|
20230622,173900,2215025980,15240,15240,15240,15240,0
|
|
20230622,173800,2215025980,15240,15240,15240,15240,4151
|
|
20230622,173700,2215025980,15240,15240,15240,15240,0
|
|
20230622,173600,2215025980,15240,15240,15240,15240,0
|
|
20230622,173500,2215025980,15240,15240,15240,15240,0
|
|
20230622,173400,2215025980,15240,15240,15240,15240,0
|
|
20230622,173300,2215025980,15240,15240,15240,15240,0
|
|
20230622,173200,2215025980,15240,15240,15240,15240,0
|
|
20230622,173100,2215025980,15240,15240,15240,15240,0
|
|
20230622,173000,2215025980,15240,15240,15240,15240,0
|
|
20230622,172900,2215025980,15240,15240,15240,15240,0
|
|
20230622,172800,2215025980,15240,15240,15240,15240,0
|
|
20230622,172700,2215025980,15240,15240,15240,15240,0
|
|
20230622,172600,2215025980,15240,15240,15240,15240,0
|
|
20230622,172500,2215025980,15240,15240,15240,15240,0
|
|
20230622,172400,2215025980,15240,15240,15240,15240,0
|
|
20230622,172300,2215025980,15240,15240,15240,15240,0
|
|
20230622,172200,2215025980,15240,15240,15240,15240,0
|
|
20230622,172100,2215025980,15240,15240,15240,15240,0
|
|
20230622,172000,2215025980,15240,15240,15240,15240,0
|
|
20230622,171900,2215025980,15240,15240,15240,15240,0
|
|
20230622,171800,2215025980,15240,15240,15240,15240,0
|
|
20230622,171700,2215025980,15240,15240,15240,15240,0
|
|
20230622,171600,2215025980,15240,15240,15240,15240,0
|
|
20230622,171500,2215025980,15240,15240,15240,15240,0
|
|
20230622,171400,2215025980,15240,15240,15240,15240,0
|
|
20230622,171300,2215025980,15240,15240,15240,15240,0
|
|
20230622,171200,2215025980,15240,15240,15240,15240,0
|
|
20230622,171100,2215025980,15240,15240,15240,15240,0
|
|
20230622,171000,2215025980,15240,15240,15240,15240,0
|
|
20230622,170900,2215025980,15240,15240,15240,15240,0
|
|
20230622,170800,2215025980,15240,15240,15240,15240,4151
|
|
20230622,170700,2215025980,15240,15240,15240,15240,0
|
|
20230622,170600,2215025980,15240,15240,15240,15240,0
|
|
20230622,170500,2215025980,15240,15240,15240,15240,0
|
|
20230622,170400,2215025980,15240,15240,15240,15240,0
|
|
20230622,170300,2215025980,15240,15240,15240,15240,0
|
|
20230622,170200,2215025980,15240,15240,15240,15240,0
|
|
20230622,170100,2215025980,15240,15240,15240,15240,0
|
|
20230622,170000,2215025980,15240,15240,15240,15240,0
|
|
20230622,165900,2215025980,15240,15240,15240,15240,0
|
|
20230622,165800,2215025980,15240,15240,15240,15240,0
|
|
20230622,165700,2215025980,15240,15240,15240,15240,0
|
|
20230622,165600,2215025980,15240,15240,15240,15240,0
|
|
20230622,165500,2215025980,15240,15240,15240,15240,0
|
|
20230622,165400,2215025980,15240,15240,15240,15240,0
|
|
20230622,165300,2215025980,15240,15240,15240,15240,0
|
|
20230622,165200,2215025980,15240,15240,15240,15240,0
|
|
20230622,165100,2215025980,15240,15240,15240,15240,0
|
|
20230622,165000,2215025980,15240,15240,15240,15240,0
|
|
20230622,164900,2215025980,15240,15240,15240,15240,0
|
|
20230622,164800,2215025980,15240,15240,15240,15240,0
|
|
20230622,164700,2215025980,15240,15240,15240,15240,0
|
|
20230622,164600,2215025980,15240,15240,15240,15240,0
|
|
20230622,164500,2215025980,15240,15240,15240,15240,0
|
|
20230622,164400,2215025980,15240,15240,15240,15240,0
|
|
20230622,164300,2215025980,15240,15240,15240,15240,0
|
|
20230622,164200,2215025980,15240,15240,15240,15240,0
|
|
20230622,164100,2215025980,15240,15240,15240,15240,0
|
|
20230622,164000,2215025980,15240,15240,15240,15240,0
|
|
20230622,163900,2215025980,15240,15240,15240,15240,0
|
|
20230622,163800,2215025980,15240,15240,15240,15240,4151
|
|
20230622,163700,2215025980,15240,15240,15240,15240,0
|
|
20230622,163600,2215025980,15240,15240,15240,15240,0
|
|
20230622,163500,2215025980,15240,15240,15240,15240,0
|
|
20230622,163400,2215025980,15240,15240,15240,15240,0
|
|
20230622,163300,2215025980,15240,15240,15240,15240,0
|
|
20230622,163200,2215025980,15240,15240,15240,15240,0
|
|
20230622,163100,2215025980,15240,15240,15240,15240,0
|
|
20230622,163000,2215025980,15240,15240,15240,15240,0
|
|
20230622,162900,2215025980,15240,15240,15240,15240,0
|
|
20230622,162800,2215025980,15240,15240,15240,15240,0
|
|
20230622,162700,2215025980,15240,15240,15240,15240,0
|
|
20230622,162600,2215025980,15240,15240,15240,15240,0
|
|
20230622,162500,2215025980,15240,15240,15240,15240,0
|
|
20230622,162400,2215025980,15240,15240,15240,15240,0
|
|
20230622,162300,2215025980,15240,15240,15240,15240,0
|
|
20230622,162200,2215025980,15240,15240,15240,15240,0
|
|
20230622,162100,2215025980,15240,15240,15240,15240,0
|
|
20230622,162000,2215025980,15240,15240,15240,15240,0
|
|
20230622,161900,2215025980,15240,15240,15240,15240,0
|
|
20230622,161800,2215025980,15240,15240,15240,15240,0
|
|
20230622,161700,2215025980,15240,15240,15240,15240,0
|
|
20230622,161600,2215025980,15240,15240,15240,15240,0
|
|
20230622,161500,2215025980,15240,15240,15240,15240,0
|
|
20230622,161400,2215025980,15240,15240,15240,15240,0
|
|
20230622,161300,2215025980,15240,15240,15240,15240,0
|
|
20230622,161200,2215025980,15240,15240,15240,15240,0
|
|
20230622,161100,2215025980,15240,15240,15240,15240,0
|
|
20230622,161000,2215025980,15240,15240,15240,15240,0
|
|
20230622,160900,2215025980,15240,15240,15240,15240,0
|
|
20230622,160800,2215025980,15240,15240,15240,15240,4151
|
|
20230622,160700,2215025980,15240,15240,15240,15240,0
|
|
20230622,160600,2215025980,15240,15240,15240,15240,0
|
|
20230622,160500,2215025980,15240,15240,15240,15240,0
|
|
20230622,160400,2215025980,15240,15240,15240,15240,0
|
|
20230622,160300,2215025980,15240,15240,15240,15240,0
|
|
20230622,160200,2215025980,15240,15240,15240,15240,0
|
|
20230622,160100,2215025980,15240,15240,15240,15240,0
|
|
20230622,160000,2215025980,15240,15240,15240,15240,0
|
|
20230622,155900,2215025980,15240,15240,15240,15240,0
|
|
20230622,155800,2215025980,15240,15240,15240,15240,0
|
|
20230622,155700,2215025980,15240,15240,15240,15240,0
|
|
20230622,155600,2215025980,15240,15240,15240,15240,0
|
|
20230622,155500,2215025980,15240,15240,15240,15240,0
|
|
20230622,155400,2215025980,15240,15240,15240,15240,0
|
|
20230622,155300,2215025980,15240,15240,15240,15240,0
|
|
20230622,155200,2215025980,15240,15240,15240,15240,0
|
|
20230622,155100,2215025980,15240,15240,15240,15240,0
|
|
20230622,155000,2215025980,15240,15240,15240,15240,0
|
|
20230622,154900,2215025980,15240,15240,15240,15240,0
|
|
20230622,154800,2215025980,15240,15240,15240,15240,0
|
|
20230622,154700,2215025980,15240,15240,15240,15240,0
|
|
20230622,154600,2215025980,15240,15240,15240,15240,0
|
|
20230622,154500,2215025980,15240,15240,15240,15240,0
|
|
20230622,154400,2215025980,15240,15240,15240,15240,0
|
|
20230622,154300,2215025980,15240,15240,15240,15240,0
|
|
20230622,154200,2215025980,15240,15240,15240,15240,0
|
|
20230622,154100,2215025980,15240,15240,15240,15240,0
|
|
20230622,154000,2215025980,15240,15240,15240,15240,0
|
|
20230622,153900,2215025980,15240,15240,15240,15240,0
|
|
20230622,153800,2215025980,15240,15240,15240,15240,4151
|
|
20230622,153700,2215025980,15240,15240,15240,15240,0
|
|
20230622,153600,2215025980,15240,15240,15240,15240,0
|
|
20230622,153500,2215025980,15240,15240,15240,15240,0
|
|
20230622,153400,2215025980,15240,15240,15240,15240,0
|
|
20230622,153300,2215025980,15240,15240,15240,15240,0
|
|
20230622,153200,2215025980,15240,15240,15240,15240,0
|
|
20230622,153100,2215025980,15240,15240,15240,15240,0
|
|
20230622,153000,2215025980,15240,15240,15240,15240,4151
|
|
20230622,152900,2151764740,15260,15260,15260,15260,0
|
|
20230622,152800,2151764740,15260,15260,15260,15260,0
|
|
20230622,152700,2151764740,15260,15260,15260,15260,0
|
|
20230622,152600,2151764740,15260,15260,15260,15260,0
|
|
20230622,152500,2151764740,15260,15260,15260,15260,0
|
|
20230622,152400,2151764740,15260,15260,15260,15260,0
|
|
20230622,152300,2151764740,15260,15260,15260,15260,0
|
|
20230622,152200,2151764740,15260,15260,15260,15260,0
|
|
20230622,152100,2151764740,15260,15260,15260,15260,0
|
|
20230622,152000,2151764740,15260,15260,15260,15260,0
|
|
20230622,151900,2151764740,15260,15260,15270,15260,294
|
|
20230622,151800,2147278220,15260,15260,15270,15260,458
|
|
20230622,151700,2140288710,15260,15250,15260,15250,233
|
|
20230622,151600,2136733430,15260,15260,15260,15260,25
|
|
20230622,151500,2136351930,15260,15260,15260,15240,83
|
|
20230622,151400,2135086370,15250,15250,15250,15240,1798
|
|
20230622,151300,2107672010,15250,15260,15260,15250,1742
|
|
20230622,151200,2081103610,15260,15260,15260,15260,259
|
|
20230622,151100,2077151270,15260,15270,15270,15260,392
|
|
20230622,151000,2071167280,15270,15250,15270,15250,804
|
|
20230622,150900,2058896440,15250,15280,15290,15250,2051
|
|
20230622,150800,2027569590,15280,15290,15290,15280,1291
|
|
20230622,150700,2007835050,15290,15290,15290,15290,326
|
|
20230622,150600,2002850510,15290,15300,15310,15290,588
|
|
20230622,150500,1993855470,15310,15330,15330,15300,1534
|
|
20230622,150400,1970378280,15330,15330,15330,15320,56
|
|
20230622,150300,1969519820,15330,15330,15330,15320,14
|
|
20230622,150200,1969305220,15330,15330,15330,15320,219
|
|
20230622,150100,1965949690,15330,15330,15330,15330,3
|
|
20230622,150000,1965903700,15330,15320,15330,15320,274
|
|
20230622,145900,1961703300,15330,15330,15330,15330,101
|
|
20230622,145800,1960154970,15320,15330,15330,15320,87
|
|
20230622,145700,1958821630,15320,15310,15320,15310,361
|
|
20230622,145600,1953292750,15320,15320,15320,15320,71
|
|
20230622,145500,1952205030,15320,15320,15320,15320,227
|
|
20230622,145400,1948727390,15320,15320,15320,15310,178
|
|
20230622,145300,1946000680,15320,15320,15320,15310,44
|
|
20230622,145200,1945326700,15320,15320,15320,15310,45
|
|
20230622,145100,1944637600,15310,15310,15320,15310,268
|
|
20230622,145000,1940534470,15310,15330,15330,15310,188
|
|
20230622,144900,1937655000,15330,15320,15330,15310,593
|
|
20230622,144800,1928568810,15320,15320,15320,15320,18
|
|
20230622,144700,1928293050,15310,15310,15310,15310,70
|
|
20230622,144600,1927221350,15310,15320,15320,15310,634
|
|
20230622,144500,1917509470,15320,15320,15320,15320,4
|
|
20230622,144400,1917448190,15310,15310,15310,15310,13
|
|
20230622,144300,1917249160,15310,15320,15320,15300,2965
|
|
20230622,144200,1871873800,15320,15320,15320,15320,38
|
|
20230622,144100,1871291640,15320,15320,15320,15320,134
|
|
20230622,144000,1869238760,15320,15320,15320,15310,216
|
|
20230622,143900,1865929820,15320,15320,15320,15320,3
|
|
20230622,143800,1865883860,15310,15320,15320,15310,20
|
|
20230622,143700,1865577560,15320,15320,15320,15320,62
|
|
20230622,143600,1864627720,15320,15310,15320,15310,229
|
|
20230622,143500,1861121680,15310,15310,15310,15310,76
|
|
20230622,143400,1859958120,15310,15310,15310,15310,58
|
|
20230622,143300,1859070140,15310,15310,15310,15310,53
|
|
20230622,143200,1858258710,15300,15300,15310,15300,91
|
|
20230622,143100,1856866400,15310,15300,15310,15300,302
|
|
20230622,143000,1852244780,15310,15310,15310,15300,261
|
|
20230622,142900,1848249630,15310,15310,15310,15310,151
|
|
20230622,142800,1845937820,15310,15310,15340,15300,406
|
|
20230622,142700,1839722090,15310,15330,15330,15310,5198
|
|
20230622,142600,1760116430,15340,15340,15340,15330,168
|
|
20230622,142500,1757539480,15350,15350,15350,15350,0
|
|
20230622,142400,1757539480,15350,15350,15350,15350,1288
|
|
20230622,142300,1737768680,15350,15360,15360,15350,7
|
|
20230622,142200,1737661220,15360,15350,15360,15350,3
|
|
20230622,142100,1737615150,15350,15350,15350,15350,632
|
|
20230622,142000,1727913950,15340,15330,15340,15330,819
|
|
20230622,141900,1715355120,15330,15330,15330,15330,3498
|
|
20230622,141800,1661730780,15330,15340,15340,15320,3196
|
|
20230622,141700,1612723640,15340,15340,15340,15340,20
|
|
20230622,141600,1612416840,15350,15350,15350,15350,0
|
|
20230622,141500,1612416840,15350,15350,15350,15340,430
|
|
20230622,141400,1605820320,15350,15340,15350,15340,217
|
|
20230622,141300,1602490420,15340,15350,15350,15340,2063
|
|
20230622,141200,1570825140,15350,15350,15360,15350,72
|
|
20230622,141100,1569719680,15360,15360,15360,15350,105
|
|
20230622,141000,1568107620,15360,15360,15360,15350,1116
|
|
20230622,140900,1550976480,15360,15380,15380,15360,603
|
|
20230622,140800,1541711230,15390,15390,15390,15390,0
|
|
20230622,140700,1541711230,15390,15390,15390,15390,100
|
|
20230622,140600,1540172230,15390,15390,15390,15390,352
|
|
20230622,140500,1534754950,15390,15390,15390,15390,1
|
|
20230622,140400,1534739560,15390,15400,15400,15390,116
|
|
20230622,140300,1532953410,15390,15390,15390,15390,75
|
|
20230622,140200,1531799160,15380,15380,15380,15380,14
|
|
20230622,140100,1531583840,15390,15380,15390,15380,427
|
|
20230622,140000,1525015100,15370,15370,15370,15370,359
|
|
20230622,135900,1519497270,15370,15370,15370,15370,15
|
|
20230622,135800,1519266720,15370,15370,15370,15370,0
|
|
20230622,135700,1519266720,15370,15360,15370,15360,473
|
|
20230622,135600,1511996770,15360,15360,15360,15360,193
|
|
20230622,135500,1509032290,15360,15380,15380,15360,1461
|
|
20230622,135400,1486582310,15380,15400,15400,15380,972
|
|
20230622,135300,1471625740,15410,15410,15410,15410,0
|
|
20230622,135200,1471625740,15410,15400,15410,15400,70
|
|
20230622,135100,1470547100,15400,15400,15400,15400,30
|
|
20230622,135000,1470085100,15400,15400,15400,15400,210
|
|
20230622,134900,1466851100,15400,15400,15400,15400,402
|
|
20230622,134800,1460660300,15390,15390,15390,15390,8
|
|
20230622,134700,1460537180,15390,15400,15400,15390,54
|
|
20230622,134600,1459705790,15400,15390,15400,15390,45
|
|
20230622,134500,1459012910,15390,15390,15390,15390,1
|
|
20230622,134400,1458997520,15400,15400,15400,15400,29
|
|
20230622,134300,1458550920,15400,15400,15400,15400,81
|
|
20230622,134200,1457303520,15400,15400,15400,15400,99
|
|
20230622,134100,1455778920,15410,15400,15410,15400,92
|
|
20230622,134000,1454361810,15400,15400,15400,15400,282
|
|
20230622,133900,1450019010,15400,15400,15400,15400,512
|
|
20230622,133800,1442134210,15400,15400,15400,15400,21
|
|
20230622,133700,1441810810,15400,15400,15400,15400,1
|
|
20230622,133600,1441795410,15400,15400,15400,15400,95
|
|
20230622,133500,1440332410,15400,15400,15400,15390,356
|
|
20230622,133400,1434850020,15400,15400,15400,15400,15
|
|
20230622,133300,1434619020,15400,15400,15400,15390,221
|
|
20230622,133200,1431215680,15400,15400,15400,15400,10
|
|
20230622,133100,1431061680,15400,15400,15400,15400,8
|
|
20230622,133000,1430938480,15390,15400,15400,15390,748
|
|
20230622,132900,1419421340,15400,15420,15420,15400,80
|
|
20230622,132800,1418189140,15420,15420,15420,15420,27
|
|
20230622,132700,1417772800,15420,15400,15420,15400,108
|
|
20230622,132600,1416108560,15400,15410,15410,15400,256
|
|
20230622,132500,1412163870,15420,15430,15430,15420,97
|
|
20230622,132400,1410668120,15420,15420,15420,15420,0
|
|
20230622,132300,1410668120,15420,15420,15420,15410,42
|
|
20230622,132200,1410020530,15420,15420,15420,15420,325
|
|
20230622,132100,1405009030,15420,15420,15420,15420,175
|
|
20230622,132000,1402310530,15420,15420,15420,15420,0
|
|
20230622,131900,1402310530,15420,15420,15420,15420,0
|
|
20230622,131800,1402310530,15420,15410,15420,15410,11
|
|
20230622,131700,1402141010,15410,15400,15410,15400,452
|
|
20230622,131600,1395175700,15400,15400,15400,15400,70
|
|
20230622,131500,1394097700,15390,15390,15390,15390,0
|
|
20230622,131400,1394097700,15390,15410,15410,15390,8
|
|
20230622,131300,1393974540,15410,15430,15430,15410,145
|
|
20230622,131200,1391738810,15430,15430,15430,15430,114
|
|
20230622,131100,1389979790,15430,15390,15430,15390,1689
|
|
20230622,131000,1363968950,15380,15380,15390,15380,29
|
|
20230622,130900,1363522830,15390,15390,15390,15390,1
|
|
20230622,130800,1363507440,15390,15380,15390,15380,84
|
|
20230622,130700,1362215240,15380,15390,15390,15380,257
|
|
20230622,130600,1358260580,15380,15380,15390,15380,512
|
|
20230622,130500,1350385910,15390,15390,15390,15390,0
|
|
20230622,130400,1350385910,15390,15380,15390,15380,2
|
|
20230622,130300,1350355140,15390,15390,15390,15390,686
|
|
20230622,130200,1339797600,15390,15390,15390,15390,551
|
|
20230622,130100,1331317710,15390,15390,15390,15390,0
|
|
20230622,130000,1331317710,15390,15390,15390,15390,50
|
|
20230622,125900,1330548210,15390,15390,15390,15390,50
|
|
20230622,125800,1329778710,15400,15410,15410,15400,130
|
|
20230622,125700,1327776690,15400,15400,15400,15400,22
|
|
20230622,125600,1327437890,15390,15400,15410,15390,316
|
|
20230622,125500,1322571160,15400,15400,15400,15400,146
|
|
20230622,125400,1320322760,15400,15400,15400,15400,357
|
|
20230622,125300,1314824960,15390,15400,15400,15390,25
|
|
20230622,125200,1314440160,15400,15390,15400,15390,20
|
|
20230622,125100,1314132200,15390,15390,15390,15390,36
|
|
20230622,125000,1313578160,15390,15390,15390,15390,413
|
|
20230622,124900,1307222090,15390,15390,15390,15380,157
|
|
20230622,124800,1304806660,15380,15380,15380,15380,152
|
|
20230622,124700,1302468900,15380,15380,15380,15380,104
|
|
20230622,124600,1300869380,15380,15380,15380,15350,211
|
|
20230622,124500,1297626390,15380,15380,15380,15380,273
|
|
20230622,124400,1293427650,15380,15380,15380,15380,61
|
|
20230622,124300,1292489470,15380,15380,15380,15380,1
|
|
20230622,124200,1292474090,15340,15380,15380,15330,3347
|
|
20230622,124100,1241084510,15380,15380,15380,15380,33
|
|
20230622,124000,1240576970,15380,15380,15380,15380,166
|
|
20230622,123900,1238023890,15380,15390,15400,15380,91
|
|
20230622,123800,1236623540,15390,15390,15390,15390,21
|
|
20230622,123700,1236300350,15390,15390,15390,15390,101
|
|
20230622,123600,1234745960,15380,15380,15390,15380,237
|
|
20230622,123500,1231100350,15380,15380,15380,15370,276
|
|
20230622,123400,1226856310,15370,15380,15390,15370,193
|
|
20230622,123300,1223888040,15380,15390,15390,15380,618
|
|
20230622,123200,1214377900,15390,15400,15400,15390,7
|
|
20230622,123100,1214270130,15390,15390,15390,15390,252
|
|
20230622,123000,1210391850,15390,15390,15390,15390,74
|
|
20230622,122900,1209252990,15390,15380,15390,15380,608
|
|
20230622,122800,1199896150,15380,15390,15390,15380,503
|
|
20230622,122700,1192158850,15380,15400,15400,15380,1640
|
|
20230622,122600,1166919990,15400,15400,15400,15400,3
|
|
20230622,122500,1166873790,15400,15400,15400,15400,1
|
|
20230622,122400,1166858390,15390,15400,15400,15390,91
|
|
20230622,122300,1165457490,15400,15390,15400,15390,73
|
|
20230622,122200,1164333540,15390,15390,15390,15390,0
|
|
20230622,122100,1164333540,15390,15400,15400,15390,262
|
|
20230622,122000,1160298750,15400,15400,15400,15400,290
|
|
20230622,121900,1155832750,15400,15410,15410,15400,852
|
|
20230622,121800,1142711750,15410,15410,15420,15400,996
|
|
20230622,121700,1127369440,15400,15410,15410,15400,1282
|
|
20230622,121600,1107616130,15410,15420,15420,15410,285
|
|
20230622,121500,1103223770,15420,15410,15420,15410,93
|
|
20230622,121400,1101790240,15410,15410,15410,15410,238
|
|
20230622,121300,1098122660,15410,15410,15410,15400,638
|
|
20230622,121200,1088291660,15400,15410,15410,15400,1360
|
|
20230622,121100,1067338380,15420,15430,15430,15420,1032
|
|
20230622,121000,1051424840,15430,15430,15430,15430,49
|
|
20230622,120900,1050668770,15420,15430,15440,15420,969
|
|
20230622,120800,1035718600,15420,15420,15420,15420,77
|
|
20230622,120700,1034531260,15430,15440,15440,15430,731
|
|
20230622,120600,1023248040,15450,15450,15450,15450,1358
|
|
20230622,120500,1002266940,15450,15460,15470,15450,356
|
|
20230622,120400,996763060,15460,15460,15460,15460,89
|
|
20230622,120300,995387120,15460,15460,15460,15460,74
|
|
20230622,120200,994243080,15460,15460,15470,15460,725
|
|
20230622,120100,983034030,15460,15460,15460,15460,238
|
|
20230622,120000,979354550,15460,15470,15470,15460,97
|
|
20230622,115900,977854510,15470,15470,15470,15470,2
|
|
20230622,115800,977823570,15470,15470,15470,15470,54
|
|
20230622,115700,976988190,15460,15460,15460,15460,750
|
|
20230622,115600,965393190,15450,15460,15460,15450,105
|
|
20230622,115500,963770930,15460,15460,15460,15450,56
|
|
20230622,115400,962905210,15460,15460,15460,15450,721
|
|
20230622,115300,951760050,15460,15460,15470,15460,50
|
|
20230622,115200,950986900,15460,15460,15470,15460,125
|
|
20230622,115100,949053850,15470,15470,15470,15470,15
|
|
20230622,115000,948821800,15480,15480,15480,15470,1518
|
|
20230622,114900,925337800,15480,15480,15480,15480,80
|
|
20230622,114800,924099400,15480,15490,15500,15480,4160
|
|
20230622,114700,859673620,15500,15500,15500,15500,12
|
|
20230622,114600,859487620,15500,15510,15510,15500,377
|
|
20230622,114500,853644060,15510,15510,15510,15510,1
|
|
20230622,114400,853628550,15510,15510,15510,15510,5
|
|
20230622,114300,853551000,15500,15500,15500,15500,0
|
|
20230622,114200,853551000,15500,15500,15500,15500,480
|
|
20230622,114100,846111000,15500,15510,15510,15500,23
|
|
20230622,114000,845754440,15510,15510,15510,15510,0
|
|
20230622,113900,845754440,15510,15510,15510,15510,1
|
|
20230622,113800,845738930,15500,15500,15500,15500,0
|
|
20230622,113700,845738930,15500,15500,15500,15500,1
|
|
20230622,113600,845723430,15500,15500,15510,15500,527
|
|
20230622,113500,837554920,15500,15500,15500,15500,1608
|
|
20230622,113400,812630920,15510,15510,15510,15510,115
|
|
20230622,113300,810847270,15510,15510,15510,15510,10
|
|
20230622,113200,810692170,15510,15510,15510,15510,75
|
|
20230622,113100,809528920,15510,15510,15510,15510,11
|
|
20230622,113000,809358310,15510,15520,15520,15510,300
|
|
20230622,112900,804703880,15520,15520,15520,15520,5
|
|
20230622,112800,804626280,15520,15520,15520,15520,117
|
|
20230622,112700,802810440,15520,15520,15520,15520,14
|
|
20230622,112600,802593160,15510,15530,15530,15510,240
|
|
20230622,112500,798868980,15520,15520,15520,15520,51
|
|
20230622,112400,798077460,15510,15520,15520,15510,94
|
|
20230622,112300,796618660,15520,15520,15520,15520,19
|
|
20230622,112200,796323780,15520,15520,15520,15520,148
|
|
20230622,112100,794026820,15510,15510,15510,15510,530
|
|
20230622,112000,785806520,15510,15510,15510,15510,134
|
|
20230622,111900,783728180,15510,15500,15510,15500,71
|
|
20230622,111800,782627620,15500,15500,15500,15500,353
|
|
20230622,111700,777156120,15500,15500,15500,15500,21
|
|
20230622,111600,776830620,15500,15490,15500,15490,63
|
|
20230622,111500,775854550,15500,15510,15510,15500,1016
|
|
20230622,111400,760101660,15510,15510,15520,15510,31
|
|
20230622,111300,759620650,15510,15520,15520,15510,712
|
|
20230622,111200,748572420,15520,15530,15530,15520,37
|
|
20230622,111100,747998170,15520,15520,15520,15520,19
|
|
20230622,111000,747703290,15520,15520,15520,15520,0
|
|
20230622,110900,747703290,15520,15520,15520,15520,259
|
|
20230622,110800,743683610,15520,15520,15520,15520,5
|
|
20230622,110700,743606010,15520,15520,15520,15520,51
|
|
20230622,110600,742814490,15530,15530,15530,15530,143
|
|
20230622,110500,740593700,15530,15530,15530,15530,129
|
|
20230622,110400,738590330,15520,15550,15550,15520,301
|
|
20230622,110300,733915780,15550,15540,15550,15530,683
|
|
20230622,110200,723300640,15550,15560,15560,15540,230
|
|
20230622,110100,719724060,15570,15570,15570,15570,1042
|
|
20230622,110000,703500120,15580,15580,15580,15580,55
|
|
20230622,105900,702643220,15570,15570,15570,15570,2
|
|
20230622,105800,702612080,15570,15570,15580,15570,58
|
|
20230622,105700,701708590,15570,15570,15570,15570,11
|
|
20230622,105600,701537320,15580,15580,15580,15580,592
|
|
20230622,105500,692313960,15570,15580,15580,15570,63
|
|
20230622,105400,691332470,15570,15580,15580,15570,90
|
|
20230622,105300,689930370,15580,15570,15580,15570,17
|
|
20230622,105200,689665530,15580,15570,15580,15570,358
|
|
20230622,105100,684089500,15570,15560,15570,15560,289
|
|
20230622,105000,679591710,15560,15560,15560,15560,36
|
|
20230622,104900,679031550,15560,15550,15560,15550,426
|
|
20230622,104800,672406930,15550,15550,15550,15550,2
|
|
20230622,104700,672375830,15550,15550,15550,15550,86
|
|
20230622,104600,671038530,15550,15550,15550,15550,10
|
|
20230622,104500,670883030,15550,15550,15550,15550,0
|
|
20230622,104400,670883030,15550,15540,15550,15540,224
|
|
20230622,104300,667401810,15540,15530,15540,15530,287
|
|
20230622,104200,662944490,15530,15520,15530,15520,224
|
|
20230622,104100,659467770,15520,15520,15520,15520,0
|
|
20230622,104000,659467770,15520,15520,15520,15520,0
|
|
20230622,103900,659467770,15520,15520,15520,15520,10
|
|
20230622,103800,659312570,15520,15530,15530,15520,454
|
|
20230622,103700,652266390,15530,15540,15540,15520,297
|
|
20230622,103600,647655630,15540,15540,15540,15540,7
|
|
20230622,103500,647546850,15530,15530,15540,15530,118
|
|
20230622,103400,645714270,15530,15530,15530,15530,121
|
|
20230622,103300,643835140,15530,15530,15530,15530,618
|
|
20230622,103200,634237600,15530,15520,15530,15520,821
|
|
20230622,103100,621495310,15510,15510,15510,15510,0
|
|
20230622,103000,621495310,15510,15520,15520,15510,10
|
|
20230622,102900,621340150,15520,15520,15520,15520,66
|
|
20230622,102800,620315830,15510,15520,15530,15510,307
|
|
20230622,102700,615551200,15520,15520,15520,15520,278
|
|
20230622,102600,611236640,15520,15520,15520,15520,10
|
|
20230622,102500,611081440,15520,15520,15520,15520,0
|
|
20230622,102400,611081440,15520,15520,15520,15520,382
|
|
20230622,102300,605152800,15520,15520,15520,15520,105
|
|
20230622,102200,603523200,15520,15520,15530,15520,196
|
|
20230622,102100,600481130,15520,15530,15530,15520,33
|
|
20230622,102000,599968940,15520,15530,15530,15520,50
|
|
20230622,101900,599192480,15530,15530,15530,15530,12
|
|
20230622,101800,599006120,15520,15530,15530,15520,112
|
|
20230622,101700,597266780,15530,15530,15530,15530,270
|
|
20230622,101600,593073680,15530,15540,15540,15530,115
|
|
20230622,101500,591287340,15540,15540,15540,15540,735
|
|
20230622,101400,579865440,15540,15540,15540,15540,52
|
|
20230622,101300,579057360,15550,15550,15550,15550,101
|
|
20230622,101200,577486810,15550,15540,15550,15540,174
|
|
20230622,101100,574782690,15540,15540,15540,15540,0
|
|
20230622,101000,574782690,15540,15550,15550,15540,143
|
|
20230622,100900,572559360,15550,15550,15550,15550,192
|
|
20230622,100800,569573760,15560,15560,15560,15560,110
|
|
20230622,100700,567862160,15560,15560,15560,15560,69
|
|
20230622,100600,566788520,15560,15560,15560,15560,92
|
|
20230622,100500,565357000,15560,15570,15570,15550,176
|
|
20230622,100400,562618410,15570,15580,15580,15570,126
|
|
20230622,100300,560656560,15580,15560,15580,15560,569
|
|
20230622,100200,551800940,15550,15550,15560,15550,163
|
|
20230622,100100,549265980,15550,15550,15550,15550,6
|
|
20230622,100000,549172680,15540,15530,15540,15530,247
|
|
20230622,095900,545336050,15530,15500,15530,15500,104
|
|
20230622,095800,543723490,15500,15500,15500,15500,21
|
|
20230622,095700,543397990,15500,15500,15500,15490,349
|
|
20230622,095600,537989990,15500,15500,15500,15500,51
|
|
20230622,095500,537199490,15510,15500,15510,15500,228
|
|
20230622,095400,533665230,15500,15520,15530,15500,264
|
|
20230622,095300,529571670,15530,15540,15540,15520,79
|
|
20230622,095200,528345510,15540,15520,15540,15520,201
|
|
20230622,095100,525224320,15530,15540,15550,15530,46
|
|
20230622,095000,524509790,15550,15510,15550,15510,496
|
|
20230622,094900,516806820,15510,15510,15510,15510,6
|
|
20230622,094800,516713760,15520,15500,15520,15500,173
|
|
20230622,094700,514031310,15490,15500,15500,15490,43
|
|
20230622,094600,513365080,15510,15530,15530,15500,2061
|
|
20230622,094500,481394760,15530,15530,15540,15530,116
|
|
20230622,094400,479592560,15530,15540,15550,15530,192
|
|
20230622,094300,476608840,15540,15550,15550,15540,120
|
|
20230622,094200,474743380,15550,15540,15550,15540,313
|
|
20230622,094100,469879300,15540,15560,15560,15540,872
|
|
20230622,094000,456314460,15560,15570,15570,15560,264
|
|
20230622,093900,452205990,15560,15580,15580,15560,112
|
|
20230622,093800,450462050,15580,15570,15580,15570,393
|
|
20230622,093700,444341220,15580,15580,15580,15570,83
|
|
20230622,093600,443048830,15580,15600,15600,15580,999
|
|
20230622,093500,427477990,15600,15600,15600,15590,57
|
|
20230622,093400,426588980,15600,15590,15600,15580,294
|
|
20230622,093300,422005580,15590,15620,15620,15590,504
|
|
20230622,093200,414139500,15620,15620,15620,15620,336
|
|
20230622,093100,408891180,15620,15620,15620,15620,132
|
|
20230622,093000,406829340,15620,15590,15620,15590,134
|
|
20230622,092900,404737340,15600,15590,15600,15580,1896
|
|
20230622,092800,375184140,15580,15590,15590,15580,112
|
|
20230622,092700,373439070,15590,15590,15590,15590,34
|
|
20230622,092600,372909010,15590,15580,15590,15580,149
|
|
20230622,092500,370587460,15580,15590,15590,15570,1116
|
|
20230622,092400,353193900,15600,15630,15640,15600,827
|
|
20230622,092300,340281200,15630,15640,15640,15620,670
|
|
20230622,092200,329812010,15640,15640,15640,15620,573
|
|
20230622,092100,320857830,15630,15640,15640,15630,291
|
|
20230622,092000,316308450,15640,15630,15640,15620,338
|
|
20230622,091900,311025750,15620,15630,15630,15620,365
|
|
20230622,091800,305320990,15640,15630,15640,15630,503
|
|
20230622,091700,297456420,15630,15630,15640,15630,64
|
|
20230622,091600,296456080,15630,15650,15650,15620,260
|
|
20230622,091500,292392040,15650,15650,15650,15650,682
|
|
20230622,091400,281718740,15650,15580,15650,15580,3353
|
|
20230622,091300,229358260,15570,15530,15570,15530,1163
|
|
20230622,091200,211270660,15520,15510,15530,15510,129
|
|
20230622,091100,209268590,15510,15510,15510,15500,253
|
|
20230622,091000,205345260,15500,15560,15560,15500,748
|
|
20230622,090900,193724630,15560,15500,15560,15490,1030
|
|
20230622,090800,177744310,15500,15490,15500,15490,435
|
|
20230622,090700,171003890,15490,15470,15490,15470,360
|
|
20230622,090600,165431870,15470,15450,15470,15450,249
|
|
20230622,090500,161581300,15430,15410,15450,15410,422
|
|
20230622,090400,155074910,15410,15450,15500,15400,3425
|
|
20230622,090300,102270810,15450,15480,15490,15450,1388
|
|
20230622,090200,80790680,15470,15530,15570,15470,2380
|
|
20230622,090100,43796710,15510,15490,15530,15490,877
|
|
20230622,090000,30202130,15490,15480,15490,15480,1951
|