613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191000,140812080,17930,17930,17930,17930,130
|
|
20230622,190900,140812080,17930,17930,17930,17930,0
|
|
20230622,190800,140812080,17930,17930,17930,17930,0
|
|
20230622,190700,140812080,17930,17930,17930,17930,0
|
|
20230622,190600,140812080,17930,17930,17930,17930,0
|
|
20230622,190500,140812080,17930,17930,17930,17930,0
|
|
20230622,190400,140812080,17930,17930,17930,17930,0
|
|
20230622,190300,140812080,17930,17930,17930,17930,0
|
|
20230622,190200,140812080,17930,17930,17930,17930,0
|
|
20230622,190100,140812080,17930,17930,17930,17930,0
|
|
20230622,190000,140812080,17930,17930,17930,17930,0
|
|
20230622,185900,140812080,17930,17930,17930,17930,0
|
|
20230622,185800,140812080,17930,17930,17930,17930,0
|
|
20230622,185700,140812080,17930,17930,17930,17930,0
|
|
20230622,185600,140812080,17930,17930,17930,17930,0
|
|
20230622,185500,140812080,17930,17930,17930,17930,0
|
|
20230622,185400,140812080,17930,17930,17930,17930,0
|
|
20230622,185300,140812080,17930,17930,17930,17930,0
|
|
20230622,185200,140812080,17930,17930,17930,17930,0
|
|
20230622,185100,140812080,17930,17930,17930,17930,0
|
|
20230622,185000,140812080,17930,17930,17930,17930,0
|
|
20230622,184900,140812080,17930,17930,17930,17930,0
|
|
20230622,184800,140812080,17930,17930,17930,17930,0
|
|
20230622,184700,140812080,17930,17930,17930,17930,0
|
|
20230622,184600,140812080,17930,17930,17930,17930,0
|
|
20230622,184500,140812080,17930,17930,17930,17930,0
|
|
20230622,184400,140812080,17930,17930,17930,17930,0
|
|
20230622,184300,140812080,17930,17930,17930,17930,0
|
|
20230622,184200,140812080,17930,17930,17930,17930,0
|
|
20230622,184100,140812080,17930,17930,17930,17930,0
|
|
20230622,184000,140812080,17930,17930,17930,17930,130
|
|
20230622,183900,140812080,17930,17930,17930,17930,0
|
|
20230622,183800,140812080,17930,17930,17930,17930,0
|
|
20230622,183700,140812080,17930,17930,17930,17930,0
|
|
20230622,183600,140812080,17930,17930,17930,17930,0
|
|
20230622,183500,140812080,17930,17930,17930,17930,0
|
|
20230622,183400,140812080,17930,17930,17930,17930,0
|
|
20230622,183300,140812080,17930,17930,17930,17930,0
|
|
20230622,183200,140812080,17930,17930,17930,17930,0
|
|
20230622,183100,140812080,17930,17930,17930,17930,0
|
|
20230622,183000,140812080,17930,17930,17930,17930,0
|
|
20230622,182900,140812080,17930,17930,17930,17930,0
|
|
20230622,182800,140812080,17930,17930,17930,17930,0
|
|
20230622,182700,140812080,17930,17930,17930,17930,0
|
|
20230622,182600,140812080,17930,17930,17930,17930,0
|
|
20230622,182500,140812080,17930,17930,17930,17930,0
|
|
20230622,182400,140812080,17930,17930,17930,17930,0
|
|
20230622,182300,140812080,17930,17930,17930,17930,0
|
|
20230622,182200,140812080,17930,17930,17930,17930,0
|
|
20230622,182100,140812080,17930,17930,17930,17930,0
|
|
20230622,182000,140812080,17930,17930,17930,17930,0
|
|
20230622,181900,140812080,17930,17930,17930,17930,0
|
|
20230622,181800,140812080,17930,17930,17930,17930,0
|
|
20230622,181700,140812080,17930,17930,17930,17930,0
|
|
20230622,181600,140812080,17930,17930,17930,17930,0
|
|
20230622,181500,140812080,17930,17930,17930,17930,0
|
|
20230622,181400,140812080,17930,17930,17930,17930,0
|
|
20230622,181300,140812080,17930,17930,17930,17930,0
|
|
20230622,181200,140812080,17930,17930,17930,17930,0
|
|
20230622,181100,140812080,17930,17930,17930,17930,0
|
|
20230622,181000,140812080,17930,17930,17930,17930,130
|
|
20230622,180900,140812080,17930,17930,17930,17930,0
|
|
20230622,180800,140812080,17930,17930,17930,17930,0
|
|
20230622,180700,140812080,17930,17930,17930,17930,0
|
|
20230622,180600,140812080,17930,17930,17930,17930,0
|
|
20230622,180500,140812080,17930,17930,17930,17930,0
|
|
20230622,180400,140812080,17930,17930,17930,17930,0
|
|
20230622,180300,140812080,17930,17930,17930,17930,0
|
|
20230622,180200,140812080,17930,17930,17930,17930,0
|
|
20230622,180100,140812080,17930,17930,17930,17930,0
|
|
20230622,180000,140812080,17930,17930,17930,17930,0
|
|
20230622,175900,140812080,17930,17930,17930,17930,0
|
|
20230622,175800,140812080,17930,17930,17930,17930,0
|
|
20230622,175700,140812080,17930,17930,17930,17930,0
|
|
20230622,175600,140812080,17930,17930,17930,17930,0
|
|
20230622,175500,140812080,17930,17930,17930,17930,0
|
|
20230622,175400,140812080,17930,17930,17930,17930,0
|
|
20230622,175300,140812080,17930,17930,17930,17930,0
|
|
20230622,175200,140812080,17930,17930,17930,17930,0
|
|
20230622,175100,140812080,17930,17930,17930,17930,0
|
|
20230622,175000,140812080,17930,17930,17930,17930,0
|
|
20230622,174900,140812080,17930,17930,17930,17930,0
|
|
20230622,174800,140812080,17930,17930,17930,17930,0
|
|
20230622,174700,140812080,17930,17930,17930,17930,0
|
|
20230622,174600,140812080,17930,17930,17930,17930,0
|
|
20230622,174500,140812080,17930,17930,17930,17930,0
|
|
20230622,174400,140812080,17930,17930,17930,17930,0
|
|
20230622,174300,140812080,17930,17930,17930,17930,0
|
|
20230622,174200,140812080,17930,17930,17930,17930,0
|
|
20230622,174100,140812080,17930,17930,17930,17930,0
|
|
20230622,174000,140812080,17930,17930,17930,17930,130
|
|
20230622,173900,140812080,17930,17930,17930,17930,0
|
|
20230622,173800,140812080,17930,17930,17930,17930,0
|
|
20230622,173700,140812080,17930,17930,17930,17930,0
|
|
20230622,173600,140812080,17930,17930,17930,17930,0
|
|
20230622,173500,140812080,17930,17930,17930,17930,0
|
|
20230622,173400,140812080,17930,17930,17930,17930,0
|
|
20230622,173300,140812080,17930,17930,17930,17930,0
|
|
20230622,173200,140812080,17930,17930,17930,17930,0
|
|
20230622,173100,140812080,17930,17930,17930,17930,0
|
|
20230622,173000,140812080,17930,17930,17930,17930,0
|
|
20230622,172900,140812080,17930,17930,17930,17930,0
|
|
20230622,172800,140812080,17930,17930,17930,17930,0
|
|
20230622,172700,140812080,17930,17930,17930,17930,0
|
|
20230622,172600,140812080,17930,17930,17930,17930,0
|
|
20230622,172500,140812080,17930,17930,17930,17930,0
|
|
20230622,172400,140812080,17930,17930,17930,17930,0
|
|
20230622,172300,140812080,17930,17930,17930,17930,0
|
|
20230622,172200,140812080,17930,17930,17930,17930,0
|
|
20230622,172100,140812080,17930,17930,17930,17930,0
|
|
20230622,172000,140812080,17930,17930,17930,17930,0
|
|
20230622,171900,140812080,17930,17930,17930,17930,0
|
|
20230622,171800,140812080,17930,17930,17930,17930,0
|
|
20230622,171700,140812080,17930,17930,17930,17930,0
|
|
20230622,171600,140812080,17930,17930,17930,17930,0
|
|
20230622,171500,140812080,17930,17930,17930,17930,0
|
|
20230622,171400,140812080,17930,17930,17930,17930,0
|
|
20230622,171300,140812080,17930,17930,17930,17930,0
|
|
20230622,171200,140812080,17930,17930,17930,17930,0
|
|
20230622,171100,140812080,17930,17930,17930,17930,0
|
|
20230622,171000,140812080,17930,17930,17930,17930,130
|
|
20230622,170900,140812080,17930,17930,17930,17930,0
|
|
20230622,170800,140812080,17930,17930,17930,17930,0
|
|
20230622,170700,140812080,17930,17930,17930,17930,0
|
|
20230622,170600,140812080,17930,17930,17930,17930,0
|
|
20230622,170500,140812080,17930,17930,17930,17930,0
|
|
20230622,170400,140812080,17930,17930,17930,17930,0
|
|
20230622,170300,140812080,17930,17930,17930,17930,0
|
|
20230622,170200,140812080,17930,17930,17930,17930,0
|
|
20230622,170100,140812080,17930,17930,17930,17930,0
|
|
20230622,170000,140812080,17930,17930,17930,17930,0
|
|
20230622,165900,140812080,17930,17930,17930,17930,0
|
|
20230622,165800,140812080,17930,17930,17930,17930,0
|
|
20230622,165700,140812080,17930,17930,17930,17930,0
|
|
20230622,165600,140812080,17930,17930,17930,17930,0
|
|
20230622,165500,140812080,17930,17930,17930,17930,0
|
|
20230622,165400,140812080,17930,17930,17930,17930,0
|
|
20230622,165300,140812080,17930,17930,17930,17930,0
|
|
20230622,165200,140812080,17930,17930,17930,17930,0
|
|
20230622,165100,140812080,17930,17930,17930,17930,0
|
|
20230622,165000,140812080,17930,17930,17930,17930,0
|
|
20230622,164900,140812080,17930,17930,17930,17930,0
|
|
20230622,164800,140812080,17930,17930,17930,17930,0
|
|
20230622,164700,140812080,17930,17930,17930,17930,0
|
|
20230622,164600,140812080,17930,17930,17930,17930,0
|
|
20230622,164500,140812080,17930,17930,17930,17930,0
|
|
20230622,164400,140812080,17930,17930,17930,17930,0
|
|
20230622,164300,140812080,17930,17930,17930,17930,0
|
|
20230622,164200,140812080,17930,17930,17930,17930,0
|
|
20230622,164100,140812080,17930,17930,17930,17930,0
|
|
20230622,164000,140812080,17930,17930,17930,17930,130
|
|
20230622,163900,140812080,17930,17930,17930,17930,0
|
|
20230622,163800,140812080,17930,17930,17930,17930,0
|
|
20230622,163700,140812080,17930,17930,17930,17930,0
|
|
20230622,163600,140812080,17930,17930,17930,17930,0
|
|
20230622,163500,140812080,17930,17930,17930,17930,0
|
|
20230622,163400,140812080,17930,17930,17930,17930,0
|
|
20230622,163300,140812080,17930,17930,17930,17930,0
|
|
20230622,163200,140812080,17930,17930,17930,17930,0
|
|
20230622,163100,140812080,17930,17930,17930,17930,0
|
|
20230622,163000,140812080,17930,17930,17930,17930,0
|
|
20230622,162900,140812080,17930,17930,17930,17930,0
|
|
20230622,162800,140812080,17930,17930,17930,17930,0
|
|
20230622,162700,140812080,17930,17930,17930,17930,0
|
|
20230622,162600,140812080,17930,17930,17930,17930,0
|
|
20230622,162500,140812080,17930,17930,17930,17930,0
|
|
20230622,162400,140812080,17930,17930,17930,17930,0
|
|
20230622,162300,140812080,17930,17930,17930,17930,0
|
|
20230622,162200,140812080,17930,17930,17930,17930,0
|
|
20230622,162100,140812080,17930,17930,17930,17930,0
|
|
20230622,162000,140812080,17930,17930,17930,17930,0
|
|
20230622,161900,140812080,17930,17930,17930,17930,0
|
|
20230622,161800,140812080,17930,17930,17930,17930,0
|
|
20230622,161700,140812080,17930,17930,17930,17930,0
|
|
20230622,161600,140812080,17930,17930,17930,17930,0
|
|
20230622,161500,140812080,17930,17930,17930,17930,0
|
|
20230622,161400,140812080,17930,17930,17930,17930,0
|
|
20230622,161300,140812080,17930,17930,17930,17930,0
|
|
20230622,161200,140812080,17930,17930,17930,17930,0
|
|
20230622,161100,140812080,17930,17930,17930,17930,0
|
|
20230622,161000,140812080,17930,17930,17930,17930,130
|
|
20230622,160900,140812080,17930,17930,17930,17930,0
|
|
20230622,160800,140812080,17930,17930,17930,17930,0
|
|
20230622,160700,140812080,17930,17930,17930,17930,0
|
|
20230622,160600,140812080,17930,17930,17930,17930,0
|
|
20230622,160500,140812080,17930,17930,17930,17930,0
|
|
20230622,160400,140812080,17930,17930,17930,17930,0
|
|
20230622,160300,140812080,17930,17930,17930,17930,0
|
|
20230622,160200,140812080,17930,17930,17930,17930,0
|
|
20230622,160100,140812080,17930,17930,17930,17930,0
|
|
20230622,160000,140812080,17930,17930,17930,17930,0
|
|
20230622,155900,140812080,17930,17930,17930,17930,0
|
|
20230622,155800,140812080,17930,17930,17930,17930,0
|
|
20230622,155700,140812080,17930,17930,17930,17930,0
|
|
20230622,155600,140812080,17930,17930,17930,17930,0
|
|
20230622,155500,140812080,17930,17930,17930,17930,0
|
|
20230622,155400,140812080,17930,17930,17930,17930,0
|
|
20230622,155300,140812080,17930,17930,17930,17930,0
|
|
20230622,155200,140812080,17930,17930,17930,17930,0
|
|
20230622,155100,140812080,17930,17930,17930,17930,0
|
|
20230622,155000,140812080,17930,17930,17930,17930,0
|
|
20230622,154900,140812080,17930,17930,17930,17930,0
|
|
20230622,154800,140812080,17930,17930,17930,17930,0
|
|
20230622,154700,140812080,17930,17930,17930,17930,0
|
|
20230622,154600,140812080,17930,17930,17930,17930,0
|
|
20230622,154500,140812080,17930,17930,17930,17930,0
|
|
20230622,154400,140812080,17930,17930,17930,17930,0
|
|
20230622,154300,140812080,17930,17930,17930,17930,0
|
|
20230622,154200,140812080,17930,17930,17930,17930,0
|
|
20230622,154100,140812080,17930,17930,17930,17930,0
|
|
20230622,154000,140812080,17930,17930,17930,17930,130
|
|
20230622,153900,140812080,17930,17930,17930,17930,0
|
|
20230622,153800,140812080,17930,17930,17930,17930,0
|
|
20230622,153700,140812080,17930,17930,17930,17930,0
|
|
20230622,153600,140812080,17930,17930,17930,17930,0
|
|
20230622,153500,140812080,17930,17930,17930,17930,0
|
|
20230622,153400,140812080,17930,17930,17930,17930,0
|
|
20230622,153300,140812080,17930,17930,17930,17930,0
|
|
20230622,153200,140812080,17930,17930,17930,17930,0
|
|
20230622,153100,140812080,17930,17930,17930,17930,0
|
|
20230622,153000,140812080,17930,17930,17930,17930,130
|
|
20230622,152900,138481180,17900,17900,17900,17900,0
|
|
20230622,152800,138481180,17900,17900,17900,17900,0
|
|
20230622,152700,138481180,17900,17900,17900,17900,0
|
|
20230622,152600,138481180,17900,17900,17900,17900,0
|
|
20230622,152500,138481180,17900,17900,17900,17900,0
|
|
20230622,152400,138481180,17900,17900,17900,17900,0
|
|
20230622,152300,138481180,17900,17900,17900,17900,0
|
|
20230622,152200,138481180,17900,17900,17900,17900,0
|
|
20230622,152100,138481180,17900,17900,17900,17900,0
|
|
20230622,152000,138481180,17900,17900,17900,17900,0
|
|
20230622,151900,138481180,17900,17890,17900,17890,47
|
|
20230622,151800,137640190,17900,17900,17900,17890,10
|
|
20230622,151700,137461250,17890,17890,17890,17890,0
|
|
20230622,151600,137461250,17890,17890,17890,17890,0
|
|
20230622,151500,137461250,17890,17890,17890,17890,4
|
|
20230622,151400,137389690,17900,17890,17900,17890,12
|
|
20230622,151300,137174970,17900,17900,17900,17900,0
|
|
20230622,151200,137174970,17900,17900,17900,17900,10
|
|
20230622,151100,136995970,17900,17890,17900,17890,6
|
|
20230622,151000,136888620,17890,17890,17890,17890,6
|
|
20230622,150900,136781280,17890,17890,17890,17890,100
|
|
20230622,150800,134992280,17890,17890,17890,17890,199
|
|
20230622,150700,131432170,17890,17890,17890,17890,23
|
|
20230622,150600,131020700,17890,17890,17890,17890,0
|
|
20230622,150500,131020700,17890,17890,17890,17890,0
|
|
20230622,150400,131020700,17890,17890,17890,17890,4
|
|
20230622,150300,130949140,17890,17890,17890,17890,60
|
|
20230622,150200,129875740,17890,17890,17890,17890,0
|
|
20230622,150100,129875740,17890,17900,17900,17890,14
|
|
20230622,150000,129625210,17930,17890,17930,17890,51
|
|
20230622,145900,128712580,17890,17890,17890,17890,0
|
|
20230622,145800,128712580,17890,17890,17890,17890,4
|
|
20230622,145700,128641020,17890,17890,17890,17890,0
|
|
20230622,145600,128641020,17890,17890,17890,17890,0
|
|
20230622,145500,128641020,17890,17890,17890,17890,4
|
|
20230622,145400,128569460,17890,17890,17890,17890,0
|
|
20230622,145300,128569460,17890,17890,17890,17890,0
|
|
20230622,145200,128569460,17890,17890,17890,17890,65
|
|
20230622,145100,127406610,17890,17890,17890,17890,100
|
|
20230622,145000,125617610,17890,17890,17890,17890,1
|
|
20230622,144900,125599720,17890,17890,17890,17890,209
|
|
20230622,144800,121860710,17890,17890,17890,17890,50
|
|
20230622,144700,120966210,17930,17930,17930,17930,0
|
|
20230622,144600,120966210,17930,17890,17930,17890,9
|
|
20230622,144500,120805040,17920,17920,17920,17920,10
|
|
20230622,144400,120625840,17890,17890,17890,17890,0
|
|
20230622,144300,120625840,17890,17890,17890,17890,0
|
|
20230622,144200,120625840,17890,17890,17890,17890,5
|
|
20230622,144100,120536390,17890,17890,17890,17890,0
|
|
20230622,144000,120536390,17890,17900,17900,17890,37
|
|
20230622,143900,119874440,17900,17890,17900,17890,7
|
|
20230622,143800,119749190,17890,17890,17890,17890,0
|
|
20230622,143700,119749190,17890,17890,17890,17890,0
|
|
20230622,143600,119749190,17890,17890,17890,17890,4
|
|
20230622,143500,119677630,17900,17900,17900,17900,2
|
|
20230622,143400,119641830,17890,17900,17900,17890,291
|
|
20230622,143300,114435690,17890,17890,17890,17890,26
|
|
20230622,143200,113970550,17890,17890,17890,17890,0
|
|
20230622,143100,113970550,17890,17890,17890,17890,0
|
|
20230622,143000,113970550,17890,17890,17890,17890,4
|
|
20230622,142900,113898990,17890,17890,17890,17890,20
|
|
20230622,142800,113541190,17890,17890,17890,17890,0
|
|
20230622,142700,113541190,17890,17890,17890,17890,4
|
|
20230622,142600,113469630,17890,17890,17890,17890,0
|
|
20230622,142500,113469630,17890,17890,17890,17890,0
|
|
20230622,142400,113469630,17890,17890,17890,17890,5
|
|
20230622,142300,113380180,17900,17900,17900,17900,0
|
|
20230622,142200,113380180,17900,17900,17900,17900,0
|
|
20230622,142100,113380180,17900,17900,17900,17900,8
|
|
20230622,142000,113236980,17900,17900,17900,17900,0
|
|
20230622,141900,113236980,17900,17900,17900,17900,7
|
|
20230622,141800,113111680,17900,17900,17900,17900,32
|
|
20230622,141700,112538880,17900,17900,17900,17900,0
|
|
20230622,141600,112538880,17900,17900,17900,17900,0
|
|
20230622,141500,112538880,17900,17900,17900,17900,5
|
|
20230622,141400,112449380,17900,17900,17900,17900,0
|
|
20230622,141300,112449380,17900,17900,17900,17900,0
|
|
20230622,141200,112449380,17900,17900,17900,17900,4
|
|
20230622,141100,112377780,17900,17900,17900,17900,0
|
|
20230622,141000,112377780,17900,17900,17900,17900,0
|
|
20230622,140900,112377780,17900,17900,17900,17900,4
|
|
20230622,140800,112306180,17900,17900,17900,17900,0
|
|
20230622,140700,112306180,17900,17900,17900,17900,0
|
|
20230622,140600,112306180,17900,17900,17900,17900,5
|
|
20230622,140500,112216680,17900,17900,17900,17900,0
|
|
20230622,140400,112216680,17900,17900,17900,17900,0
|
|
20230622,140300,112216680,17900,17900,17900,17900,4
|
|
20230622,140200,112145080,17900,17900,17900,17900,0
|
|
20230622,140100,112145080,17900,17900,17900,17900,0
|
|
20230622,140000,112145080,17900,17900,17900,17900,4
|
|
20230622,135900,112073480,17940,17940,17940,17940,0
|
|
20230622,135800,112073480,17940,17940,17940,17940,0
|
|
20230622,135700,112073480,17940,17940,17940,17940,5
|
|
20230622,135600,111983780,17900,17900,17900,17900,5
|
|
20230622,135500,111894280,17900,17900,17900,17900,0
|
|
20230622,135400,111894280,17900,17900,17900,17900,5
|
|
20230622,135300,111804780,17900,17900,17900,17900,4
|
|
20230622,135200,111733180,17920,17910,17920,17910,10
|
|
20230622,135100,111554070,17910,17900,17910,17900,120
|
|
20230622,135000,109406020,17890,17890,17890,17890,4
|
|
20230622,134900,109334460,17890,17890,17890,17890,0
|
|
20230622,134800,109334460,17890,17890,17890,17890,100
|
|
20230622,134700,107545460,17890,17900,17900,17890,234
|
|
20230622,134600,103357760,17900,17900,17900,17900,0
|
|
20230622,134500,103357760,17900,17900,17900,17900,60
|
|
20230622,134400,102283760,17900,17900,17900,17900,4
|
|
20230622,134300,102212160,17900,17900,17900,17900,0
|
|
20230622,134200,102212160,17900,17900,17900,17900,0
|
|
20230622,134100,102212160,17900,17900,17900,17900,4
|
|
20230622,134000,102140560,17900,17900,17900,17900,0
|
|
20230622,133900,102140560,17900,17900,17900,17900,0
|
|
20230622,133800,102140560,17900,17900,17900,17900,5
|
|
20230622,133700,102051060,17900,17900,17900,17900,0
|
|
20230622,133600,102051060,17900,17900,17900,17900,24
|
|
20230622,133500,101621460,17900,17900,17900,17900,4
|
|
20230622,133400,101549860,17910,17910,17910,17910,0
|
|
20230622,133300,101549860,17910,17910,17910,17910,0
|
|
20230622,133200,101549860,17910,17910,17910,17910,2
|
|
20230622,133100,101514040,17900,17900,17900,17900,0
|
|
20230622,133000,101514040,17900,17900,17900,17900,0
|
|
20230622,132900,101514040,17900,17900,17900,17900,5
|
|
20230622,132800,101424540,17900,17900,17900,17900,0
|
|
20230622,132700,101424540,17900,17900,17900,17900,0
|
|
20230622,132600,101424540,17900,17900,17900,17900,4
|
|
20230622,132500,101352940,17900,17900,17900,17900,27
|
|
20230622,132400,100869640,17910,17910,17910,17910,0
|
|
20230622,132300,100869640,17910,17900,17910,17900,5
|
|
20230622,132200,100780130,17900,17900,17900,17900,0
|
|
20230622,132100,100780130,17900,17900,17900,17900,0
|
|
20230622,132000,100780130,17900,17900,17900,17900,5
|
|
20230622,131900,100690630,17900,17900,17900,17900,0
|
|
20230622,131800,100690630,17900,17900,17900,17900,0
|
|
20230622,131700,100690630,17900,17900,17900,17900,4
|
|
20230622,131600,100619030,17900,17900,17900,17900,0
|
|
20230622,131500,100619030,17900,17900,17900,17900,0
|
|
20230622,131400,100619030,17900,17900,17900,17900,4
|
|
20230622,131300,100547430,17900,17900,17900,17900,0
|
|
20230622,131200,100547430,17900,17900,17900,17900,0
|
|
20230622,131100,100547430,17900,17900,17900,17900,0
|
|
20230622,131000,100547430,17900,17900,17900,17900,5
|
|
20230622,130900,100457930,17900,17900,17900,17900,0
|
|
20230622,130800,100457930,17900,17900,17900,17900,10
|
|
20230622,130700,100278930,17900,17900,17900,17900,4
|
|
20230622,130600,100207330,17900,17900,17900,17900,0
|
|
20230622,130500,100207330,17900,17900,17900,17900,0
|
|
20230622,130400,100207330,17900,17900,17900,17900,4
|
|
20230622,130300,100135730,17900,17900,17900,17900,0
|
|
20230622,130200,100135730,17900,17900,17900,17900,1
|
|
20230622,130100,100117830,17910,17910,17910,17910,18
|
|
20230622,130000,99795450,17930,17930,17930,17930,5
|
|
20230622,125900,99705800,17900,17900,17900,17900,0
|
|
20230622,125800,99705800,17900,17900,17900,17900,4
|
|
20230622,125700,99634200,17900,17900,17900,17900,0
|
|
20230622,125600,99634200,17900,17900,17900,17900,0
|
|
20230622,125500,99634200,17900,17900,17900,17900,16
|
|
20230622,125400,99347800,17900,17900,17900,17900,0
|
|
20230622,125300,99347800,17900,17900,17900,17900,0
|
|
20230622,125200,99347800,17900,17900,17900,17900,5
|
|
20230622,125100,99258300,17900,17900,17900,17900,0
|
|
20230622,125000,99258300,17900,17900,17900,17900,0
|
|
20230622,124900,99258300,17900,17900,17900,17900,4
|
|
20230622,124800,99186700,17900,17900,17900,17900,19
|
|
20230622,124700,98846600,17900,17900,17900,17900,0
|
|
20230622,124600,98846600,17900,17900,17900,17900,4
|
|
20230622,124500,98775000,17930,17930,17930,17930,1
|
|
20230622,124400,98757070,17930,17930,17930,17930,1
|
|
20230622,124300,98739140,17890,17890,17890,17890,4
|
|
20230622,124200,98667580,17930,17930,17930,17930,2
|
|
20230622,124100,98631720,17890,17890,17890,17890,0
|
|
20230622,124000,98631720,17890,17890,17890,17890,5
|
|
20230622,123900,98542270,17890,17890,17890,17890,0
|
|
20230622,123800,98542270,17890,17890,17890,17890,0
|
|
20230622,123700,98542270,17890,17890,17890,17890,4
|
|
20230622,123600,98470710,17890,17890,17890,17890,0
|
|
20230622,123500,98470710,17890,17890,17890,17890,40
|
|
20230622,123400,97755110,17890,17890,17890,17890,4
|
|
20230622,123300,97683550,17890,17890,17890,17890,0
|
|
20230622,123200,97683550,17890,17890,17890,17890,0
|
|
20230622,123100,97683550,17890,17890,17890,17890,5
|
|
20230622,123000,97594100,17890,17890,17890,17890,0
|
|
20230622,122900,97594100,17890,17890,17890,17890,0
|
|
20230622,122800,97594100,17890,17890,17890,17890,4
|
|
20230622,122700,97522540,17900,17900,17900,17900,0
|
|
20230622,122600,97522540,17900,17900,17900,17900,0
|
|
20230622,122500,97522540,17900,17900,17900,17900,40
|
|
20230622,122400,96806540,17900,17900,17900,17900,11
|
|
20230622,122300,96609640,17900,17900,17900,17900,0
|
|
20230622,122200,96609640,17900,17900,17900,17900,0
|
|
20230622,122100,96609640,17900,17900,17900,17900,40
|
|
20230622,122000,95893640,17900,17900,17900,17900,0
|
|
20230622,121900,95893640,17900,17900,17900,17900,0
|
|
20230622,121800,95893640,17900,17900,17900,17900,4
|
|
20230622,121700,95822040,17900,17900,17900,17900,120
|
|
20230622,121600,93674040,17910,17910,17910,17910,146
|
|
20230622,121500,91059180,17910,17910,17910,17910,4
|
|
20230622,121400,90987540,17920,17920,17920,17920,49
|
|
20230622,121300,90109460,17920,17920,17920,17920,71
|
|
20230622,121200,88837140,17920,17920,17920,17920,6
|
|
20230622,121100,88729620,17920,17920,17920,17920,1
|
|
20230622,121000,88711700,17920,17920,17920,17920,0
|
|
20230622,120900,88711700,17920,17920,17920,17920,4
|
|
20230622,120800,88640020,17920,17920,17920,17920,0
|
|
20230622,120700,88640020,17920,17920,17920,17920,3
|
|
20230622,120600,88586260,17920,17920,17920,17920,24
|
|
20230622,120500,88156180,17930,17930,17930,17930,0
|
|
20230622,120400,88156180,17930,17930,17930,17930,12
|
|
20230622,120300,87941020,17920,17920,17920,17920,5
|
|
20230622,120200,87851420,17930,17930,17930,17930,0
|
|
20230622,120100,87851420,17930,17930,17930,17930,1
|
|
20230622,120000,87833490,17920,17930,17930,17920,54
|
|
20230622,115900,86865580,17930,17930,17930,17930,0
|
|
20230622,115800,86865580,17930,17930,17930,17930,5
|
|
20230622,115700,86775930,17920,17920,17920,17920,4
|
|
20230622,115600,86704250,17920,17920,17920,17920,0
|
|
20230622,115500,86704250,17920,17920,17920,17920,0
|
|
20230622,115400,86704250,17920,17930,17930,17920,7
|
|
20230622,115300,86578790,17930,17930,17930,17930,1
|
|
20230622,115200,86560860,17920,17920,17920,17920,0
|
|
20230622,115100,86560860,17920,17930,17930,17920,75
|
|
20230622,115000,85216170,17920,17920,17920,17920,1
|
|
20230622,114900,85198250,17920,17920,17920,17920,0
|
|
20230622,114800,85198250,17920,17920,17920,17920,4
|
|
20230622,114700,85126570,17920,17920,17920,17920,1
|
|
20230622,114600,85108650,17920,17920,17920,17920,0
|
|
20230622,114500,85108650,17920,17920,17920,17920,5
|
|
20230622,114400,85019050,17920,17920,17920,17920,0
|
|
20230622,114300,85019050,17920,17920,17920,17920,0
|
|
20230622,114200,85019050,17920,17920,17920,17920,4
|
|
20230622,114100,84947370,17920,17920,17920,17920,1
|
|
20230622,114000,84929450,17920,17920,17920,17920,0
|
|
20230622,113900,84929450,17920,17920,17920,17920,0
|
|
20230622,113800,84929450,17920,17920,17920,17920,4
|
|
20230622,113700,84857770,17920,17920,17920,17920,0
|
|
20230622,113600,84857770,17920,17920,17920,17920,0
|
|
20230622,113500,84857770,17920,17930,17930,17920,6
|
|
20230622,113400,84750240,17920,17920,17920,17920,0
|
|
20230622,113300,84750240,17920,17920,17920,17920,0
|
|
20230622,113200,84750240,17920,17930,17930,17920,5
|
|
20230622,113100,84660630,17920,17920,17920,17920,55
|
|
20230622,113000,83675030,17910,17910,17910,17910,0
|
|
20230622,112900,83675030,17910,17910,17910,17910,4
|
|
20230622,112800,83603390,17920,17930,17930,17920,57
|
|
20230622,112700,82581400,17930,17930,17930,17930,0
|
|
20230622,112600,82581400,17930,17930,17930,17930,5
|
|
20230622,112500,82491750,17950,17950,17950,17950,0
|
|
20230622,112400,82491750,17950,17950,17950,17950,0
|
|
20230622,112300,82491750,17950,17930,17950,17930,7
|
|
20230622,112200,82366190,17930,17930,17930,17930,0
|
|
20230622,112100,82366190,17930,17930,17930,17930,3
|
|
20230622,112000,82312400,17930,17930,17930,17930,4
|
|
20230622,111900,82240680,17930,17930,17930,17930,29
|
|
20230622,111800,81720710,17930,17930,17930,17930,0
|
|
20230622,111700,81720710,17930,17930,17930,17930,1
|
|
20230622,111600,81702780,17930,17930,17930,17930,0
|
|
20230622,111500,81702780,17930,17930,17930,17930,0
|
|
20230622,111400,81702780,17930,17930,17930,17930,4
|
|
20230622,111300,81631060,17940,17940,17940,17940,0
|
|
20230622,111200,81631060,17940,17940,17940,17940,0
|
|
20230622,111100,81631060,17940,17940,17940,17940,1
|
|
20230622,111000,81613120,17980,17980,17980,17980,0
|
|
20230622,110900,81613120,17980,17970,17980,17970,10
|
|
20230622,110800,81433380,17940,17940,17940,17940,5
|
|
20230622,110700,81343680,17970,17970,17970,17970,0
|
|
20230622,110600,81343680,17970,17970,17970,17970,27
|
|
20230622,110500,80858490,17970,17930,17970,17930,49
|
|
20230622,110400,79979590,17910,17910,17910,17910,0
|
|
20230622,110300,79979590,17910,17910,17910,17910,0
|
|
20230622,110200,79979590,17910,17910,17910,17910,4
|
|
20230622,110100,79907950,17930,17930,17930,17930,0
|
|
20230622,110000,79907950,17930,17910,17930,17910,60
|
|
20230622,105900,78832380,17910,17900,17910,17900,9
|
|
20230622,105800,78671240,17900,17900,17900,17900,0
|
|
20230622,105700,78671240,17900,17900,17900,17900,0
|
|
20230622,105600,78671240,17900,17900,17900,17900,4
|
|
20230622,105500,78599640,17900,17900,17900,17900,0
|
|
20230622,105400,78599640,17900,17900,17900,17900,0
|
|
20230622,105300,78599640,17900,17900,17900,17900,0
|
|
20230622,105200,78599640,17900,17900,17900,17900,4
|
|
20230622,105100,78528040,17900,17900,17900,17900,0
|
|
20230622,105000,78528040,17900,17900,17900,17900,0
|
|
20230622,104900,78528040,17900,17900,17900,17900,5
|
|
20230622,104800,78438540,17900,17900,17900,17900,0
|
|
20230622,104700,78438540,17900,17900,17900,17900,0
|
|
20230622,104600,78438540,17900,17900,17900,17900,4
|
|
20230622,104500,78366940,17920,17920,17920,17920,0
|
|
20230622,104400,78366940,17920,17920,17920,17920,14
|
|
20230622,104300,78116060,17900,17900,17900,17900,4
|
|
20230622,104200,78044460,17920,17920,17920,17920,0
|
|
20230622,104100,78044460,17920,17920,17920,17920,0
|
|
20230622,104000,78044460,17920,17910,17920,17880,45
|
|
20230622,103900,77238420,17880,17880,17880,17880,0
|
|
20230622,103800,77238420,17880,17880,17880,17880,0
|
|
20230622,103700,77238420,17880,17880,17880,17880,4
|
|
20230622,103600,77166900,17880,17880,17880,17880,0
|
|
20230622,103500,77166900,17880,17880,17880,17880,0
|
|
20230622,103400,77166900,17880,17880,17880,17880,4
|
|
20230622,103300,77095380,17880,17880,17880,17880,0
|
|
20230622,103200,77095380,17880,17880,17880,17880,0
|
|
20230622,103100,77095380,17880,17880,17880,17880,5
|
|
20230622,103000,77005980,17880,17880,17880,17880,0
|
|
20230622,102900,77005980,17880,17880,17880,17880,0
|
|
20230622,102800,77005980,17880,17880,17880,17880,4
|
|
20230622,102700,76934460,17890,17890,17890,17890,0
|
|
20230622,102600,76934460,17890,17890,17890,17890,56
|
|
20230622,102500,75932620,17880,17880,17880,17880,4
|
|
20230622,102400,75861100,17880,17880,17880,17880,29
|
|
20230622,102300,75342580,17870,17870,17870,17870,0
|
|
20230622,102200,75342580,17870,17870,17870,17870,126
|
|
20230622,102100,73090960,17880,17880,17880,17880,10
|
|
20230622,102000,72912160,17870,17870,17870,17870,0
|
|
20230622,101900,72912160,17870,17880,17880,17870,52
|
|
20230622,101800,71982900,17910,17900,17910,17870,1201
|
|
20230622,101700,50513840,17900,17900,17900,17900,0
|
|
20230622,101600,50513840,17900,17900,17910,17900,105
|
|
20230622,101500,48633680,17900,17900,17900,17900,0
|
|
20230622,101400,48633680,17900,17900,17900,17900,0
|
|
20230622,101300,48633680,17900,17900,17900,17900,5
|
|
20230622,101200,48544180,17900,17900,17900,17900,20
|
|
20230622,101100,48186180,17900,17900,17900,17900,1
|
|
20230622,101000,48168280,17900,17900,17900,17900,4
|
|
20230622,100900,48096680,17910,17910,17910,17910,1
|
|
20230622,100800,48078770,17910,17910,17910,17910,0
|
|
20230622,100700,48078770,17910,17910,17910,17910,0
|
|
20230622,100600,48078770,17910,17910,17910,17910,0
|
|
20230622,100500,48078770,17910,17910,17910,17910,0
|
|
20230622,100400,48078770,17910,17900,17910,17900,50
|
|
20230622,100300,47183760,17890,17890,17890,17890,0
|
|
20230622,100200,47183760,17890,17890,17890,17890,70
|
|
20230622,100100,45931460,17890,17890,17890,17890,0
|
|
20230622,100000,45931460,17890,17890,17890,17890,0
|
|
20230622,095900,45931460,17890,17890,17890,17890,0
|
|
20230622,095800,45931460,17890,17890,17890,17890,0
|
|
20230622,095700,45931460,17890,17890,17890,17890,0
|
|
20230622,095600,45931460,17890,17890,17890,17890,15
|
|
20230622,095500,45663110,17890,17890,17890,17890,0
|
|
20230622,095400,45663110,17890,17890,17890,17890,0
|
|
20230622,095300,45663110,17890,17890,17890,17890,0
|
|
20230622,095200,45663110,17890,17890,17890,17890,1
|
|
20230622,095100,45645220,17890,17890,17890,17890,1
|
|
20230622,095000,45627330,17890,17890,17890,17890,93
|
|
20230622,094900,43963560,17890,17890,17890,17890,115
|
|
20230622,094800,41906210,17900,17890,17900,17890,4
|
|
20230622,094700,41834640,17890,17890,17890,17890,3
|
|
20230622,094600,41780970,17890,17900,17900,17890,4
|
|
20230622,094500,41709400,17890,17890,17890,17890,3
|
|
20230622,094400,41655730,17890,17890,17890,17890,3
|
|
20230622,094300,41602060,17890,17890,17890,17890,3
|
|
20230622,094200,41548390,17890,17890,17890,17890,3
|
|
20230622,094100,41494720,17890,17900,17910,17890,15
|
|
20230622,094000,41226230,17910,17890,17910,17890,5
|
|
20230622,093900,41136740,17890,17890,17890,17890,3
|
|
20230622,093800,41083070,17890,17890,17890,17890,3
|
|
20230622,093700,41029400,17910,17890,17910,17890,5
|
|
20230622,093600,40939910,17910,17900,17910,17900,103
|
|
20230622,093500,39096150,17900,17900,17900,17900,3
|
|
20230622,093400,39042450,17900,17900,17900,17900,4
|
|
20230622,093300,38970850,17900,17900,17900,17900,17
|
|
20230622,093200,38666550,17880,17890,17890,17880,133
|
|
20230622,093100,36287210,17900,17900,17900,17900,1
|
|
20230622,093000,36269310,17920,17890,17920,17890,5
|
|
20230622,092900,36179770,17920,17890,17920,17890,6
|
|
20230622,092800,36072340,17880,17920,17920,17880,46
|
|
20230622,092700,35248180,17880,17920,17920,17880,330
|
|
20230622,092600,29334700,17880,17920,17920,17880,5
|
|
20230622,092500,29245220,17880,17910,17910,17880,142
|
|
20230622,092400,26702090,17910,17910,17910,17870,11
|
|
20230622,092300,26505200,17870,17860,17960,17860,20
|
|
20230622,092200,26147290,17860,17860,17860,17860,3
|
|
20230622,092100,26093710,17900,17900,17900,17900,1
|
|
20230622,092000,26075810,18030,17900,18030,17900,314
|
|
20230622,091900,20453450,17990,17960,17990,17880,13
|
|
20230622,091800,20220400,18020,17900,18020,17900,10
|
|
20230622,091700,20040680,17900,17860,17900,17860,58
|
|
20230622,091600,19003360,17860,17870,17870,17860,93
|
|
20230622,091500,17341480,17910,17910,17910,17910,3
|
|
20230622,091400,17287750,17910,17930,18040,17910,9
|
|
20230622,091300,17126130,17910,17870,17960,17870,104
|
|
20230622,091200,15263560,17870,17870,17870,17870,3
|
|
20230622,091100,15209950,18010,17870,18020,17860,87
|
|
20230622,091000,13654710,18010,17880,18010,17870,40
|
|
20230622,090900,12939600,18020,17880,18020,17880,6
|
|
20230622,090800,12831920,18040,17880,18040,17880,5
|
|
20230622,090700,12742200,18050,17970,18050,17870,17
|
|
20230622,090600,12436880,17970,17960,17970,17880,15
|
|
20230622,090500,12167670,17960,17940,18060,17940,242
|
|
20230622,090400,7818900,18020,17960,18020,17940,24
|
|
20230622,090300,7387800,18070,17860,18070,17860,7
|
|
20230622,090200,7261970,18080,17860,18080,17860,15
|
|
20230622,090100,6992500,18080,18080,18090,17860,157
|
|
20230622,090000,4178360,17850,18150,18150,17850,231
|