651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,194800,870548060,16700,16700,16700,16700,1417
|
|
20230622,194700,870548060,16700,16700,16700,16700,0
|
|
20230622,194600,870548060,16700,16700,16700,16700,0
|
|
20230622,194500,870548060,16700,16700,16700,16700,0
|
|
20230622,194400,870548060,16700,16700,16700,16700,0
|
|
20230622,194300,870548060,16700,16700,16700,16700,0
|
|
20230622,194200,870548060,16700,16700,16700,16700,0
|
|
20230622,194100,870548060,16700,16700,16700,16700,0
|
|
20230622,194000,870548060,16700,16700,16700,16700,0
|
|
20230622,193900,870548060,16700,16700,16700,16700,0
|
|
20230622,193800,870548060,16700,16700,16700,16700,0
|
|
20230622,193700,870548060,16700,16700,16700,16700,0
|
|
20230622,193600,870548060,16700,16700,16700,16700,0
|
|
20230622,193500,870548060,16700,16700,16700,16700,0
|
|
20230622,193400,870548060,16700,16700,16700,16700,0
|
|
20230622,193300,870548060,16700,16700,16700,16700,0
|
|
20230622,193200,870548060,16700,16700,16700,16700,0
|
|
20230622,193100,870548060,16700,16700,16700,16700,0
|
|
20230622,193000,870548060,16700,16700,16700,16700,0
|
|
20230622,192900,870548060,16700,16700,16700,16700,0
|
|
20230622,192800,870548060,16700,16700,16700,16700,0
|
|
20230622,192700,870548060,16700,16700,16700,16700,0
|
|
20230622,192600,870548060,16700,16700,16700,16700,0
|
|
20230622,192500,870548060,16700,16700,16700,16700,0
|
|
20230622,192400,870548060,16700,16700,16700,16700,0
|
|
20230622,192300,870548060,16700,16700,16700,16700,0
|
|
20230622,192200,870548060,16700,16700,16700,16700,0
|
|
20230622,192100,870548060,16700,16700,16700,16700,0
|
|
20230622,192000,870548060,16700,16700,16700,16700,0
|
|
20230622,191900,870548060,16700,16700,16700,16700,0
|
|
20230622,191800,870548060,16700,16700,16700,16700,1417
|
|
20230622,191700,870548060,16700,16700,16700,16700,0
|
|
20230622,191600,870548060,16700,16700,16700,16700,0
|
|
20230622,191500,870548060,16700,16700,16700,16700,0
|
|
20230622,191400,870548060,16700,16700,16700,16700,0
|
|
20230622,191300,870548060,16700,16700,16700,16700,0
|
|
20230622,191200,870548060,16700,16700,16700,16700,0
|
|
20230622,191100,870548060,16700,16700,16700,16700,0
|
|
20230622,191000,870548060,16700,16700,16700,16700,0
|
|
20230622,190900,870548060,16700,16700,16700,16700,0
|
|
20230622,190800,870548060,16700,16700,16700,16700,0
|
|
20230622,190700,870548060,16700,16700,16700,16700,0
|
|
20230622,190600,870548060,16700,16700,16700,16700,0
|
|
20230622,190500,870548060,16700,16700,16700,16700,0
|
|
20230622,190400,870548060,16700,16700,16700,16700,0
|
|
20230622,190300,870548060,16700,16700,16700,16700,0
|
|
20230622,190200,870548060,16700,16700,16700,16700,0
|
|
20230622,190100,870548060,16700,16700,16700,16700,0
|
|
20230622,190000,870548060,16700,16700,16700,16700,0
|
|
20230622,185900,870548060,16700,16700,16700,16700,0
|
|
20230622,185800,870548060,16700,16700,16700,16700,0
|
|
20230622,185700,870548060,16700,16700,16700,16700,0
|
|
20230622,185600,870548060,16700,16700,16700,16700,0
|
|
20230622,185500,870548060,16700,16700,16700,16700,0
|
|
20230622,185400,870548060,16700,16700,16700,16700,0
|
|
20230622,185300,870548060,16700,16700,16700,16700,0
|
|
20230622,185200,870548060,16700,16700,16700,16700,0
|
|
20230622,185100,870548060,16700,16700,16700,16700,0
|
|
20230622,185000,870548060,16700,16700,16700,16700,0
|
|
20230622,184900,870548060,16700,16700,16700,16700,0
|
|
20230622,184800,870548060,16700,16700,16700,16700,1417
|
|
20230622,184700,870548060,16700,16700,16700,16700,0
|
|
20230622,184600,870548060,16700,16700,16700,16700,0
|
|
20230622,184500,870548060,16700,16700,16700,16700,0
|
|
20230622,184400,870548060,16700,16700,16700,16700,0
|
|
20230622,184300,870548060,16700,16700,16700,16700,0
|
|
20230622,184200,870548060,16700,16700,16700,16700,0
|
|
20230622,184100,870548060,16700,16700,16700,16700,0
|
|
20230622,184000,870548060,16700,16700,16700,16700,0
|
|
20230622,183900,870548060,16700,16700,16700,16700,0
|
|
20230622,183800,870548060,16700,16700,16700,16700,0
|
|
20230622,183700,870548060,16700,16700,16700,16700,0
|
|
20230622,183600,870548060,16700,16700,16700,16700,0
|
|
20230622,183500,870548060,16700,16700,16700,16700,0
|
|
20230622,183400,870548060,16700,16700,16700,16700,0
|
|
20230622,183300,870548060,16700,16700,16700,16700,0
|
|
20230622,183200,870548060,16700,16700,16700,16700,0
|
|
20230622,183100,870548060,16700,16700,16700,16700,0
|
|
20230622,183000,870548060,16700,16700,16700,16700,0
|
|
20230622,182900,870548060,16700,16700,16700,16700,0
|
|
20230622,182800,870548060,16700,16700,16700,16700,0
|
|
20230622,182700,870548060,16700,16700,16700,16700,0
|
|
20230622,182600,870548060,16700,16700,16700,16700,0
|
|
20230622,182500,870548060,16700,16700,16700,16700,0
|
|
20230622,182400,870548060,16700,16700,16700,16700,0
|
|
20230622,182300,870548060,16700,16700,16700,16700,0
|
|
20230622,182200,870548060,16700,16700,16700,16700,0
|
|
20230622,182100,870548060,16700,16700,16700,16700,0
|
|
20230622,182000,870548060,16700,16700,16700,16700,0
|
|
20230622,181900,870548060,16700,16700,16700,16700,0
|
|
20230622,181800,870548060,16700,16700,16700,16700,1417
|
|
20230622,181700,870548060,16700,16700,16700,16700,0
|
|
20230622,181600,870548060,16700,16700,16700,16700,0
|
|
20230622,181500,870548060,16700,16700,16700,16700,0
|
|
20230622,181400,870548060,16700,16700,16700,16700,0
|
|
20230622,181300,870548060,16700,16700,16700,16700,0
|
|
20230622,181200,870548060,16700,16700,16700,16700,0
|
|
20230622,181100,870548060,16700,16700,16700,16700,0
|
|
20230622,181000,870548060,16700,16700,16700,16700,0
|
|
20230622,180900,870548060,16700,16700,16700,16700,0
|
|
20230622,180800,870548060,16700,16700,16700,16700,0
|
|
20230622,180700,870548060,16700,16700,16700,16700,0
|
|
20230622,180600,870548060,16700,16700,16700,16700,0
|
|
20230622,180500,870548060,16700,16700,16700,16700,0
|
|
20230622,180400,870548060,16700,16700,16700,16700,0
|
|
20230622,180300,870548060,16700,16700,16700,16700,0
|
|
20230622,180200,870548060,16700,16700,16700,16700,0
|
|
20230622,180100,870548060,16700,16700,16700,16700,0
|
|
20230622,180000,870548060,16700,16700,16700,16700,0
|
|
20230622,175900,870548060,16700,16700,16700,16700,0
|
|
20230622,175800,870548060,16700,16700,16700,16700,0
|
|
20230622,175700,870548060,16700,16700,16700,16700,0
|
|
20230622,175600,870548060,16700,16700,16700,16700,0
|
|
20230622,175500,870548060,16700,16700,16700,16700,0
|
|
20230622,175400,870548060,16700,16700,16700,16700,0
|
|
20230622,175300,870548060,16700,16700,16700,16700,0
|
|
20230622,175200,870548060,16700,16700,16700,16700,0
|
|
20230622,175100,870548060,16700,16700,16700,16700,0
|
|
20230622,175000,870548060,16700,16700,16700,16700,0
|
|
20230622,174900,870548060,16700,16700,16700,16700,0
|
|
20230622,174800,870548060,16700,16700,16700,16700,1417
|
|
20230622,174700,870548060,16700,16700,16700,16700,0
|
|
20230622,174600,870548060,16700,16700,16700,16700,0
|
|
20230622,174500,870548060,16700,16700,16700,16700,0
|
|
20230622,174400,870548060,16700,16700,16700,16700,0
|
|
20230622,174300,870548060,16700,16700,16700,16700,0
|
|
20230622,174200,870548060,16700,16700,16700,16700,0
|
|
20230622,174100,870548060,16700,16700,16700,16700,0
|
|
20230622,174000,870548060,16700,16700,16700,16700,0
|
|
20230622,173900,870548060,16700,16700,16700,16700,0
|
|
20230622,173800,870548060,16700,16700,16700,16700,0
|
|
20230622,173700,870548060,16700,16700,16700,16700,0
|
|
20230622,173600,870548060,16700,16700,16700,16700,0
|
|
20230622,173500,870548060,16700,16700,16700,16700,0
|
|
20230622,173400,870548060,16700,16700,16700,16700,0
|
|
20230622,173300,870548060,16700,16700,16700,16700,0
|
|
20230622,173200,870548060,16700,16700,16700,16700,0
|
|
20230622,173100,870548060,16700,16700,16700,16700,0
|
|
20230622,173000,870548060,16700,16700,16700,16700,0
|
|
20230622,172900,870548060,16700,16700,16700,16700,0
|
|
20230622,172800,870548060,16700,16700,16700,16700,0
|
|
20230622,172700,870548060,16700,16700,16700,16700,0
|
|
20230622,172600,870548060,16700,16700,16700,16700,0
|
|
20230622,172500,870548060,16700,16700,16700,16700,0
|
|
20230622,172400,870548060,16700,16700,16700,16700,0
|
|
20230622,172300,870548060,16700,16700,16700,16700,0
|
|
20230622,172200,870548060,16700,16700,16700,16700,0
|
|
20230622,172100,870548060,16700,16700,16700,16700,0
|
|
20230622,172000,870548060,16700,16700,16700,16700,0
|
|
20230622,171900,870548060,16700,16700,16700,16700,0
|
|
20230622,171800,870548060,16700,16700,16700,16700,1417
|
|
20230622,171700,870548060,16700,16700,16700,16700,0
|
|
20230622,171600,870548060,16700,16700,16700,16700,0
|
|
20230622,171500,870548060,16700,16700,16700,16700,0
|
|
20230622,171400,870548060,16700,16700,16700,16700,0
|
|
20230622,171300,870548060,16700,16700,16700,16700,0
|
|
20230622,171200,870548060,16700,16700,16700,16700,0
|
|
20230622,171100,870548060,16700,16700,16700,16700,0
|
|
20230622,171000,870548060,16700,16700,16700,16700,0
|
|
20230622,170900,870548060,16700,16700,16700,16700,0
|
|
20230622,170800,870548060,16700,16700,16700,16700,0
|
|
20230622,170700,870548060,16700,16700,16700,16700,0
|
|
20230622,170600,870548060,16700,16700,16700,16700,0
|
|
20230622,170500,870548060,16700,16700,16700,16700,0
|
|
20230622,170400,870548060,16700,16700,16700,16700,0
|
|
20230622,170300,870548060,16700,16700,16700,16700,0
|
|
20230622,170200,870548060,16700,16700,16700,16700,0
|
|
20230622,170100,870548060,16700,16700,16700,16700,0
|
|
20230622,170000,870548060,16700,16700,16700,16700,0
|
|
20230622,165900,870548060,16700,16700,16700,16700,0
|
|
20230622,165800,870548060,16700,16700,16700,16700,0
|
|
20230622,165700,870548060,16700,16700,16700,16700,0
|
|
20230622,165600,870548060,16700,16700,16700,16700,0
|
|
20230622,165500,870548060,16700,16700,16700,16700,0
|
|
20230622,165400,870548060,16700,16700,16700,16700,0
|
|
20230622,165300,870548060,16700,16700,16700,16700,0
|
|
20230622,165200,870548060,16700,16700,16700,16700,0
|
|
20230622,165100,870548060,16700,16700,16700,16700,0
|
|
20230622,165000,870548060,16700,16700,16700,16700,0
|
|
20230622,164900,870548060,16700,16700,16700,16700,0
|
|
20230622,164800,870548060,16700,16700,16700,16700,1417
|
|
20230622,164700,870548060,16700,16700,16700,16700,0
|
|
20230622,164600,870548060,16700,16700,16700,16700,0
|
|
20230622,164500,870548060,16700,16700,16700,16700,0
|
|
20230622,164400,870548060,16700,16700,16700,16700,0
|
|
20230622,164300,870548060,16700,16700,16700,16700,0
|
|
20230622,164200,870548060,16700,16700,16700,16700,0
|
|
20230622,164100,870548060,16700,16700,16700,16700,0
|
|
20230622,164000,870548060,16700,16700,16700,16700,0
|
|
20230622,163900,870548060,16700,16700,16700,16700,0
|
|
20230622,163800,870548060,16700,16700,16700,16700,0
|
|
20230622,163700,870548060,16700,16700,16700,16700,0
|
|
20230622,163600,870548060,16700,16700,16700,16700,0
|
|
20230622,163500,870548060,16700,16700,16700,16700,0
|
|
20230622,163400,870548060,16700,16700,16700,16700,0
|
|
20230622,163300,870548060,16700,16700,16700,16700,0
|
|
20230622,163200,870548060,16700,16700,16700,16700,0
|
|
20230622,163100,870548060,16700,16700,16700,16700,0
|
|
20230622,163000,870548060,16700,16700,16700,16700,0
|
|
20230622,162900,870548060,16700,16700,16700,16700,0
|
|
20230622,162800,870548060,16700,16700,16700,16700,0
|
|
20230622,162700,870548060,16700,16700,16700,16700,0
|
|
20230622,162600,870548060,16700,16700,16700,16700,0
|
|
20230622,162500,870548060,16700,16700,16700,16700,0
|
|
20230622,162400,870548060,16700,16700,16700,16700,0
|
|
20230622,162300,870548060,16700,16700,16700,16700,0
|
|
20230622,162200,870548060,16700,16700,16700,16700,0
|
|
20230622,162100,870548060,16700,16700,16700,16700,0
|
|
20230622,162000,870548060,16700,16700,16700,16700,0
|
|
20230622,161900,870548060,16700,16700,16700,16700,0
|
|
20230622,161800,870548060,16700,16700,16700,16700,1417
|
|
20230622,161700,870548060,16700,16700,16700,16700,0
|
|
20230622,161600,870548060,16700,16700,16700,16700,0
|
|
20230622,161500,870548060,16700,16700,16700,16700,0
|
|
20230622,161400,870548060,16700,16700,16700,16700,0
|
|
20230622,161300,870548060,16700,16700,16700,16700,0
|
|
20230622,161200,870548060,16700,16700,16700,16700,0
|
|
20230622,161100,870548060,16700,16700,16700,16700,0
|
|
20230622,161000,870548060,16700,16700,16700,16700,0
|
|
20230622,160900,870548060,16700,16700,16700,16700,0
|
|
20230622,160800,870548060,16700,16700,16700,16700,0
|
|
20230622,160700,870548060,16700,16700,16700,16700,0
|
|
20230622,160600,870548060,16700,16700,16700,16700,0
|
|
20230622,160500,870548060,16700,16700,16700,16700,0
|
|
20230622,160400,870548060,16700,16700,16700,16700,0
|
|
20230622,160300,870548060,16700,16700,16700,16700,0
|
|
20230622,160200,870548060,16700,16700,16700,16700,0
|
|
20230622,160100,870548060,16700,16700,16700,16700,0
|
|
20230622,160000,870548060,16700,16700,16700,16700,0
|
|
20230622,155900,870548060,16700,16700,16700,16700,0
|
|
20230622,155800,870548060,16700,16700,16700,16700,0
|
|
20230622,155700,870548060,16700,16700,16700,16700,0
|
|
20230622,155600,870548060,16700,16700,16700,16700,0
|
|
20230622,155500,870548060,16700,16700,16700,16700,0
|
|
20230622,155400,870548060,16700,16700,16700,16700,0
|
|
20230622,155300,870548060,16700,16700,16700,16700,0
|
|
20230622,155200,870548060,16700,16700,16700,16700,0
|
|
20230622,155100,870548060,16700,16700,16700,16700,0
|
|
20230622,155000,870548060,16700,16700,16700,16700,0
|
|
20230622,154900,870548060,16700,16700,16700,16700,0
|
|
20230622,154800,870548060,16700,16700,16700,16700,1417
|
|
20230622,154700,870548060,16700,16700,16700,16700,0
|
|
20230622,154600,870548060,16700,16700,16700,16700,0
|
|
20230622,154500,870548060,16700,16700,16700,16700,0
|
|
20230622,154400,870548060,16700,16700,16700,16700,0
|
|
20230622,154300,870548060,16700,16700,16700,16700,0
|
|
20230622,154200,870548060,16700,16700,16700,16700,0
|
|
20230622,154100,870548060,16700,16700,16700,16700,0
|
|
20230622,154000,870548060,16700,16700,16700,16700,0
|
|
20230622,153900,870548060,16700,16700,16700,16700,0
|
|
20230622,153800,870548060,16700,16700,16700,16700,0
|
|
20230622,153700,870548060,16700,16700,16700,16700,0
|
|
20230622,153600,870548060,16700,16700,16700,16700,0
|
|
20230622,153500,870548060,16700,16700,16700,16700,0
|
|
20230622,153400,870548060,16700,16700,16700,16700,0
|
|
20230622,153300,870548060,16700,16700,16700,16700,0
|
|
20230622,153200,870548060,16700,16700,16700,16700,0
|
|
20230622,153100,870548060,16700,16700,16700,16700,0
|
|
20230622,153000,870548060,16700,16700,16700,16700,1417
|
|
20230622,152900,846884160,16700,16700,16700,16700,0
|
|
20230622,152800,846884160,16700,16700,16700,16700,0
|
|
20230622,152700,846884160,16700,16700,16700,16700,0
|
|
20230622,152600,846884160,16700,16700,16700,16700,0
|
|
20230622,152500,846884160,16700,16700,16700,16700,0
|
|
20230622,152400,846884160,16700,16700,16700,16700,0
|
|
20230622,152300,846884160,16700,16700,16700,16700,0
|
|
20230622,152200,846884160,16700,16700,16700,16700,0
|
|
20230622,152100,846884160,16700,16700,16700,16700,0
|
|
20230622,152000,846884160,16700,16700,16700,16700,0
|
|
20230622,151900,846884160,16700,16700,16700,16700,5
|
|
20230622,151800,846800660,16690,16690,16690,16690,13
|
|
20230622,151700,846583690,16700,16690,16700,16690,16
|
|
20230622,151600,846316570,16690,16690,16690,16690,0
|
|
20230622,151500,846316570,16690,16700,16700,16690,542
|
|
20230622,151400,837267790,16700,16740,16740,16700,207
|
|
20230622,151300,833810550,16740,16740,16740,16740,3
|
|
20230622,151200,833760330,16740,16710,16740,16700,88
|
|
20230622,151100,832290200,16740,16720,16740,16700,34
|
|
20230622,151000,831722180,16720,16720,16720,16720,30
|
|
20230622,150900,831220580,16710,16710,16710,16710,70
|
|
20230622,150800,830050880,16710,16710,16710,16710,9
|
|
20230622,150700,829900490,16710,16710,16710,16710,10
|
|
20230622,150600,829733390,16710,16710,16710,16710,70
|
|
20230622,150500,828563690,16710,16710,16710,16710,100
|
|
20230622,150400,826892690,16710,16730,16730,16710,13
|
|
20230622,150300,826675330,16710,16710,16710,16710,0
|
|
20230622,150200,826675330,16710,16710,16710,16710,0
|
|
20230622,150100,826675330,16710,16710,16710,16710,16
|
|
20230622,150000,826407970,16710,16710,16710,16710,113
|
|
20230622,145900,824519740,16710,16710,16710,16710,52
|
|
20230622,145800,823650820,16710,16710,16710,16710,2
|
|
20230622,145700,823617400,16710,16720,16720,16710,18
|
|
20230622,145600,823316570,16710,16760,16760,16710,4
|
|
20230622,145500,823249680,16710,16710,16760,16710,6
|
|
20230622,145400,823149370,16760,16710,16760,16710,64
|
|
20230622,145300,822079880,16760,16760,16760,16710,216
|
|
20230622,145200,818461930,16710,16760,16760,16710,11
|
|
20230622,145100,818277770,16760,16760,16760,16710,11
|
|
20230622,145000,818093560,16760,16710,16760,16710,71
|
|
20230622,144900,816903800,16700,16750,16760,16700,46
|
|
20230622,144800,816133440,16700,16700,16700,16700,6
|
|
20230622,144700,816033240,16700,16700,16750,16700,65
|
|
20230622,144600,814947690,16700,16700,16770,16700,103
|
|
20230622,144500,813220870,16690,16690,16690,16690,44
|
|
20230622,144400,812486510,16690,16690,16690,16690,17
|
|
20230622,144300,812202780,16770,16690,16770,16690,8
|
|
20230622,144200,812069080,16690,16690,16690,16690,151
|
|
20230622,144100,809548890,16770,16690,16770,16690,5
|
|
20230622,144000,809465320,16770,16700,16770,16690,356
|
|
20230622,143900,803520540,16790,16700,16790,16700,4
|
|
20230622,143800,803453610,16700,16700,16790,16700,13
|
|
20230622,143700,803235830,16700,16700,16700,16700,101
|
|
20230622,143600,801549130,16690,16700,16700,16690,102
|
|
20230622,143500,799845760,16710,16700,16710,16700,4
|
|
20230622,143400,799778940,16800,16690,16820,16690,1196
|
|
20230622,143300,779785920,16690,16760,16840,16690,1684
|
|
20230622,143200,751612410,16720,16740,16840,16700,771
|
|
20230622,143100,738671810,16700,16700,16710,16700,618
|
|
20230622,143000,728349640,16700,16750,16750,16700,2115
|
|
20230622,142900,692951840,16760,16760,16770,16760,987
|
|
20230622,142800,676407470,16760,16760,16770,16760,106
|
|
20230622,142700,674630900,16800,16790,16800,16760,1117
|
|
20230622,142600,655886870,16790,16830,16830,16790,3
|
|
20230622,142500,655836460,16790,16790,16830,16790,7
|
|
20230622,142400,655718850,16790,16790,16790,16790,2
|
|
20230622,142300,655685270,16790,16790,16830,16790,6
|
|
20230622,142200,655584490,16830,16790,16830,16790,4
|
|
20230622,142100,655517250,16830,16830,16830,16790,5
|
|
20230622,142000,655433180,16790,16830,16840,16790,99
|
|
20230622,141900,653766310,16830,16790,16830,16790,4
|
|
20230622,141800,653699070,16840,16790,16840,16790,104
|
|
20230622,141700,651947920,16840,16820,16840,16820,2
|
|
20230622,141600,651914260,16780,16810,16810,16780,50
|
|
20230622,141500,651075230,16770,16800,16900,16770,201
|
|
20230622,141400,647698850,16790,16850,16850,16790,206
|
|
20230622,141300,644238790,16890,16890,16890,16890,6
|
|
20230622,141200,644137450,16890,16810,16890,16780,172
|
|
20230622,141100,641237980,16850,16850,16850,16850,3
|
|
20230622,141000,641187430,16850,16830,16850,16830,263
|
|
20230622,140900,636756180,16830,16830,16830,16830,216
|
|
20230622,140800,633120900,16830,16830,16830,16830,7
|
|
20230622,140700,633003090,16840,16840,16840,16840,0
|
|
20230622,140600,633003090,16840,16840,16840,16840,5
|
|
20230622,140500,632918890,16850,16830,16850,16830,54
|
|
20230622,140400,632009440,16830,16830,16830,16830,8
|
|
20230622,140300,631874800,16840,16840,16840,16840,37
|
|
20230622,140200,631251720,16840,16840,16840,16840,60
|
|
20230622,140100,630241320,16840,16800,16850,16800,163
|
|
20230622,140000,627496100,16800,16770,16800,16770,229
|
|
20230622,135900,623649950,16760,16760,16760,16760,3
|
|
20230622,135800,623599670,16750,16750,16750,16750,1
|
|
20230622,135700,623582920,16750,16750,16750,16750,0
|
|
20230622,135600,623582920,16750,16750,16750,16750,15
|
|
20230622,135500,623331670,16760,16760,16760,16760,0
|
|
20230622,135400,623331670,16760,16760,16760,16760,0
|
|
20230622,135300,623331670,16760,16760,16760,16760,0
|
|
20230622,135200,623331670,16760,16760,16760,16760,100
|
|
20230622,135100,621655670,16740,16740,16740,16740,1
|
|
20230622,135000,621638930,16750,16770,16770,16750,154
|
|
20230622,134900,619057430,16770,16750,16770,16750,60
|
|
20230622,134800,618052230,16770,16770,16770,16770,0
|
|
20230622,134700,618052230,16770,16770,16770,16770,0
|
|
20230622,134600,618052230,16770,16750,16770,16750,25
|
|
20230622,134500,617633440,16740,16740,16740,16740,121
|
|
20230622,134400,615607900,16740,16730,16740,16730,61
|
|
20230622,134300,614587170,16730,16720,16730,16720,3
|
|
20230622,134200,614537000,16710,16710,16710,16710,0
|
|
20230622,134100,614537000,16710,16710,16710,16710,0
|
|
20230622,134000,614537000,16710,16700,16710,16700,128
|
|
20230622,133900,612399160,16690,16680,16690,16680,61
|
|
20230622,133800,611381380,16680,16670,16680,16670,489
|
|
20230622,133700,603228940,16670,16670,16670,16670,0
|
|
20230622,133600,603228940,16670,16670,16670,16670,0
|
|
20230622,133500,603228940,16670,16670,16670,16670,0
|
|
20230622,133400,603228940,16670,16670,16670,16670,0
|
|
20230622,133300,603228940,16670,16670,16670,16670,0
|
|
20230622,133200,603228940,16670,16670,16670,16670,50
|
|
20230622,133100,602395440,16660,16660,16660,16660,200
|
|
20230622,133000,599063440,16660,16680,16680,16660,107
|
|
20230622,132900,597280680,16680,16680,16680,16680,3
|
|
20230622,132800,597230640,16680,16680,16680,16680,0
|
|
20230622,132700,597230640,16680,16680,16680,16680,0
|
|
20230622,132600,597230640,16680,16680,16680,16680,0
|
|
20230622,132500,597230640,16680,16680,16680,16680,0
|
|
20230622,132400,597230640,16680,16680,16680,16680,1
|
|
20230622,132300,597213960,16680,16680,16680,16680,1
|
|
20230622,132200,597197280,16660,16660,16660,16660,0
|
|
20230622,132100,597197280,16660,16660,16660,16660,0
|
|
20230622,132000,597197280,16660,16660,16660,16660,0
|
|
20230622,131900,597197280,16660,16660,16660,16660,0
|
|
20230622,131800,597197280,16660,16660,16660,16660,0
|
|
20230622,131700,597197280,16660,16660,16660,16660,0
|
|
20230622,131600,597197280,16660,16660,16660,16660,112
|
|
20230622,131500,595331360,16660,16660,16660,16660,4
|
|
20230622,131400,595264720,16660,16660,16660,16660,0
|
|
20230622,131300,595264720,16660,16660,16660,16660,0
|
|
20230622,131200,595264720,16660,16670,16670,16660,5
|
|
20230622,131100,595181380,16660,16660,16660,16660,84
|
|
20230622,131000,593781940,16650,16660,16660,16650,111
|
|
20230622,130900,591933740,16660,16660,16660,16660,27
|
|
20230622,130800,591483920,16660,16660,16660,16660,2
|
|
20230622,130700,591450600,16660,16660,16660,16660,0
|
|
20230622,130600,591450600,16660,16660,16660,16660,0
|
|
20230622,130500,591450600,16660,16650,16660,16650,2
|
|
20230622,130400,591417290,16650,16650,16650,16650,0
|
|
20230622,130300,591417290,16650,16650,16650,16650,9
|
|
20230622,130200,591267440,16650,16650,16650,16650,0
|
|
20230622,130100,591267440,16650,16650,16650,16650,0
|
|
20230622,130000,591267440,16650,16650,16650,16650,0
|
|
20230622,125900,591267440,16650,16650,16650,16650,172
|
|
20230622,125800,588403640,16650,16650,16650,16650,0
|
|
20230622,125700,588403640,16650,16650,16650,16650,0
|
|
20230622,125600,588403640,16650,16650,16650,16650,0
|
|
20230622,125500,588403640,16650,16650,16650,16650,0
|
|
20230622,125400,588403640,16650,16650,16650,16650,0
|
|
20230622,125300,588403640,16650,16650,16650,16650,0
|
|
20230622,125200,588403640,16650,16650,16650,16650,0
|
|
20230622,125100,588403640,16650,16650,16650,16650,10
|
|
20230622,125000,588237140,16650,16650,16650,16650,0
|
|
20230622,124900,588237140,16650,16650,16650,16650,0
|
|
20230622,124800,588237140,16650,16650,16650,16650,0
|
|
20230622,124700,588237140,16650,16650,16650,16650,0
|
|
20230622,124600,588237140,16650,16650,16650,16650,0
|
|
20230622,124500,588237140,16650,16650,16650,16650,0
|
|
20230622,124400,588237140,16650,16650,16650,16650,0
|
|
20230622,124300,588237140,16650,16650,16650,16650,0
|
|
20230622,124200,588237140,16650,16650,16650,16650,2
|
|
20230622,124100,588203840,16610,16610,16610,16610,100
|
|
20230622,124000,586542840,16610,16610,16610,16610,0
|
|
20230622,123900,586542840,16610,16610,16610,16610,0
|
|
20230622,123800,586542840,16610,16610,16610,16610,0
|
|
20230622,123700,586542840,16610,16620,16620,16610,30
|
|
20230622,123600,586044340,16650,16650,16650,16650,88
|
|
20230622,123500,584579140,16650,16650,16660,16650,62
|
|
20230622,123400,583546820,16660,16660,16660,16660,0
|
|
20230622,123300,583546820,16660,16660,16660,16660,0
|
|
20230622,123200,583546820,16660,16650,16660,16650,51
|
|
20230622,123100,582697580,16650,16650,16660,16650,3
|
|
20230622,123000,582647620,16660,16610,16660,16610,10
|
|
20230622,122900,582481160,16610,16610,16610,16610,0
|
|
20230622,122800,582481160,16610,16610,16610,16610,0
|
|
20230622,122700,582481160,16610,16610,16610,16610,0
|
|
20230622,122600,582481160,16610,16610,16610,16610,20
|
|
20230622,122500,582148960,16610,16620,16620,16610,90
|
|
20230622,122400,580654030,16620,16620,16620,16620,45
|
|
20230622,122300,579906130,16650,16650,16650,16650,0
|
|
20230622,122200,579906130,16650,16650,16650,16650,69
|
|
20230622,122100,578757280,16650,16640,16650,16640,56
|
|
20230622,122000,577825130,16610,16610,16610,16610,0
|
|
20230622,121900,577825130,16610,16610,16610,16610,0
|
|
20230622,121800,577825130,16610,16610,16610,16610,50
|
|
20230622,121700,576994630,16610,16610,16610,16610,0
|
|
20230622,121600,576994630,16610,16610,16610,16610,100
|
|
20230622,121500,575333630,16600,16600,16600,16600,0
|
|
20230622,121400,575333630,16600,16600,16600,16600,0
|
|
20230622,121300,575333630,16600,16600,16600,16600,4
|
|
20230622,121200,575267230,16600,16600,16600,16600,8
|
|
20230622,121100,575134430,16600,16590,16600,16590,255
|
|
20230622,121000,570901460,16590,16590,16590,16550,1197
|
|
20230622,120900,551066370,16630,16630,16630,16630,0
|
|
20230622,120800,551066370,16630,16630,16630,16630,13
|
|
20230622,120700,550850180,16590,16590,16590,16590,1
|
|
20230622,120600,550833590,16630,16630,16630,16630,1
|
|
20230622,120500,550816960,16590,16590,16590,16590,0
|
|
20230622,120400,550816960,16590,16590,16590,16590,0
|
|
20230622,120300,550816960,16590,16590,16590,16590,58
|
|
20230622,120200,549854740,16590,16590,16590,16590,0
|
|
20230622,120100,549854740,16590,16590,16590,16590,0
|
|
20230622,120000,549854740,16590,16590,16590,16590,0
|
|
20230622,115900,549854740,16590,16590,16590,16590,0
|
|
20230622,115800,549854740,16590,16600,16600,16590,1200
|
|
20230622,115700,529946690,16600,16600,16600,16600,0
|
|
20230622,115600,529946690,16600,16600,16600,16600,0
|
|
20230622,115500,529946690,16600,16600,16600,16600,0
|
|
20230622,115400,529946690,16600,16600,16600,16600,109
|
|
20230622,115300,528137290,16680,16630,16680,16630,46
|
|
20230622,115200,527370060,16590,16610,16680,16590,350
|
|
20230622,115100,521559190,16610,16610,16610,16610,0
|
|
20230622,115000,521559190,16610,16610,16610,16610,0
|
|
20230622,114900,521559190,16610,16610,16680,16610,11
|
|
20230622,114800,521375850,16700,16700,16700,16700,0
|
|
20230622,114700,521375850,16700,16570,16700,16560,410
|
|
20230622,114600,514544720,16570,16570,16570,16570,134
|
|
20230622,114500,512324340,16570,16570,16570,16570,143
|
|
20230622,114400,509954830,16570,16570,16570,16570,100
|
|
20230622,114300,508297830,16570,16570,16570,16570,128
|
|
20230622,114200,506176870,16570,16570,16570,16570,60
|
|
20230622,114100,505182670,16570,16570,16570,16570,6
|
|
20230622,114000,505083250,16570,16570,16570,16570,155
|
|
20230622,113900,502514900,16570,16570,16570,16570,1
|
|
20230622,113800,502498330,16580,16580,16580,16580,0
|
|
20230622,113700,502498330,16580,16580,16580,16580,238
|
|
20230622,113600,498552290,16580,16580,16580,16580,142
|
|
20230622,113500,496197930,16580,16580,16580,16580,0
|
|
20230622,113400,496197930,16580,16580,16580,16580,0
|
|
20230622,113300,496197930,16580,16580,16580,16580,30
|
|
20230622,113200,495700530,16580,16580,16580,16580,0
|
|
20230622,113100,495700530,16580,16600,16600,16580,150
|
|
20230622,113000,493213430,16610,16610,16610,16610,0
|
|
20230622,112900,493213430,16610,16610,16610,16610,0
|
|
20230622,112800,493213430,16610,16610,16610,16610,0
|
|
20230622,112700,493213430,16610,16610,16610,16610,7
|
|
20230622,112600,493097160,16610,16610,16610,16610,48
|
|
20230622,112500,492299880,16610,16610,16610,16610,0
|
|
20230622,112400,492299880,16610,16610,16610,16610,1
|
|
20230622,112300,492283270,16610,16610,16610,16610,13
|
|
20230622,112200,492067340,16620,16620,16620,16620,0
|
|
20230622,112100,492067340,16620,16620,16620,16620,0
|
|
20230622,112000,492067340,16620,16620,16620,16620,0
|
|
20230622,111900,492067340,16620,16620,16620,16620,12
|
|
20230622,111800,491867900,16610,16610,16610,16610,10
|
|
20230622,111700,491701800,16610,16610,16610,16610,0
|
|
20230622,111600,491701800,16610,16600,16610,16590,101
|
|
20230622,111500,490024490,16610,16610,16610,16610,0
|
|
20230622,111400,490024490,16610,16610,16610,16610,7
|
|
20230622,111300,489908220,16570,16570,16570,16570,104
|
|
20230622,111200,488184940,16560,16590,16610,16560,613
|
|
20230622,111100,478026410,16590,16590,16590,16590,14
|
|
20230622,111000,477794150,16580,16570,16580,16570,611
|
|
20230622,110900,467669230,16570,16570,16570,16570,54
|
|
20230622,110800,466774450,16570,16570,16570,16570,2
|
|
20230622,110700,466741310,16560,16560,16560,16560,0
|
|
20230622,110600,466741310,16560,16560,16560,16560,138
|
|
20230622,110500,464456030,16560,16560,16560,16560,43
|
|
20230622,110400,463743950,16560,16570,16570,16560,119
|
|
20230622,110300,461773230,16570,16570,16570,16570,0
|
|
20230622,110200,461773230,16570,16580,16580,16570,15
|
|
20230622,110100,461524630,16580,16610,16610,16580,31
|
|
20230622,110000,461010140,16610,16610,16610,16610,1
|
|
20230622,105900,460993530,16560,16560,16560,16560,0
|
|
20230622,105800,460993530,16560,16560,16560,16560,0
|
|
20230622,105700,460993530,16560,16560,16560,16560,0
|
|
20230622,105600,460993530,16560,16560,16560,16560,52
|
|
20230622,105500,460132410,16560,16560,16560,16560,238
|
|
20230622,105400,456191130,16560,16560,16560,16560,0
|
|
20230622,105300,456191130,16560,16560,16560,16560,254
|
|
20230622,105200,451984890,16550,16540,16550,16540,33
|
|
20230622,105100,451438970,16550,16550,16550,16550,0
|
|
20230622,105000,451438970,16550,16550,16550,16550,1
|
|
20230622,104900,451422420,16550,16540,16550,16520,477
|
|
20230622,104800,443534100,16550,16550,16550,16550,50
|
|
20230622,104700,442706600,16550,16550,16550,16550,60
|
|
20230622,104600,441713600,16540,16530,16540,16530,17
|
|
20230622,104500,441432490,16530,16530,16530,16530,0
|
|
20230622,104400,441432490,16530,16530,16530,16530,20
|
|
20230622,104300,441101890,16530,16520,16530,16520,249
|
|
20230622,104200,436988310,16520,16550,16550,16520,1947
|
|
20230622,104100,404819280,16560,16600,16600,16560,1453
|
|
20230622,104000,380743120,16610,16600,16610,16600,42
|
|
20230622,103900,380045910,16610,16630,16630,16610,9
|
|
20230622,103800,379896340,16630,16630,16630,16600,53
|
|
20230622,103700,379016450,16630,16630,16630,16630,10
|
|
20230622,103600,378850150,16630,16630,16630,16630,1
|
|
20230622,103500,378833520,16640,16640,16640,16640,1
|
|
20230622,103400,378816880,16640,16640,16640,16640,1
|
|
20230622,103300,378800240,16630,16630,16630,16630,3
|
|
20230622,103200,378750350,16600,16600,16600,16600,0
|
|
20230622,103100,378750350,16600,16630,16630,16600,24
|
|
20230622,103000,378351260,16630,16630,16630,16630,3
|
|
20230622,102900,378301370,16590,16590,16590,16590,2
|
|
20230622,102800,378268190,16590,16590,16630,16590,5
|
|
20230622,102700,378185190,16580,16580,16580,16580,4
|
|
20230622,102600,378118870,16570,16570,16570,16570,3
|
|
20230622,102500,378069160,16570,16570,16570,16570,1
|
|
20230622,102400,378052590,16560,16560,16560,16560,271
|
|
20230622,102300,373564830,16550,16550,16550,16550,0
|
|
20230622,102200,373564830,16550,16550,16550,16550,6
|
|
20230622,102100,373465530,16550,16550,16550,16550,16
|
|
20230622,102000,373200730,16550,16560,16560,16550,33
|
|
20230622,101900,372654260,16550,16550,16550,16550,49
|
|
20230622,101800,371843310,16540,16530,16540,16530,42
|
|
20230622,101700,371149030,16530,16530,16530,16530,2
|
|
20230622,101600,371115970,16530,16530,16540,16530,7
|
|
20230622,101500,371000210,16530,16540,16540,16530,147
|
|
20230622,101400,368570140,16550,16530,16550,16530,195
|
|
20230622,101300,365343240,16540,16540,16550,16540,54
|
|
20230622,101200,364450070,16540,16550,16550,16540,6
|
|
20230622,101100,364350780,16550,16530,16550,16530,5
|
|
20230622,101000,364268080,16520,16530,16530,16520,85
|
|
20230622,100900,362863630,16530,16530,16530,16520,1539
|
|
20230622,100800,337427720,16540,16560,16560,16540,2017
|
|
20230622,100700,304052500,16550,16580,16580,16550,1205
|
|
20230622,100600,284092050,16580,16590,16590,16580,311
|
|
20230622,100500,278935560,16590,16580,16590,16580,175
|
|
20230622,100400,276033840,16590,16580,16590,16580,69
|
|
20230622,100300,274889770,16590,16590,16590,16590,86
|
|
20230622,100200,273463030,16590,16600,16600,16590,124
|
|
20230622,100100,271404780,16610,16610,16610,16610,9
|
|
20230622,100000,271255290,16610,16610,16610,16610,0
|
|
20230622,095900,271255290,16610,16610,16610,16610,1
|
|
20230622,095800,271238680,16600,16600,16600,16600,0
|
|
20230622,095700,271238680,16600,16600,16600,16590,66
|
|
20230622,095600,270143640,16600,16600,16600,16600,1
|
|
20230622,095500,270127040,16600,16600,16600,16600,1
|
|
20230622,095400,270110440,16630,16590,16630,16590,15
|
|
20230622,095300,269861540,16590,16600,16600,16590,354
|
|
20230622,095200,263985250,16610,16610,16610,16610,15
|
|
20230622,095100,263736100,16610,16610,16610,16610,1
|
|
20230622,095000,263719490,16600,16600,16600,16600,1
|
|
20230622,094900,263702890,16600,16590,16600,16590,4
|
|
20230622,094800,263636520,16590,16630,16630,16590,600
|
|
20230622,094700,253677470,16630,16620,16710,16620,12
|
|
20230622,094600,253477850,16610,16600,16610,16600,61
|
|
20230622,094500,252465240,16600,16600,16600,16590,45
|
|
20230622,094400,251718340,16600,16600,16600,16600,55
|
|
20230622,094300,250805340,16600,16600,16600,16600,7
|
|
20230622,094200,250689140,16600,16600,16600,16600,6
|
|
20230622,094100,250589540,16600,16600,16600,16600,67
|
|
20230622,094000,249477340,16600,16600,16600,16600,0
|
|
20230622,093900,249477340,16600,16580,16710,16580,26
|
|
20230622,093800,249043510,16560,16560,16560,16560,1
|
|
20230622,093700,249026950,16550,16560,16600,16550,165
|
|
20230622,093600,246294540,16560,16560,16560,16560,15
|
|
20230622,093500,246046140,16600,16530,16600,16530,3
|
|
20230622,093400,245996480,16540,16530,16540,16520,1351
|
|
20230622,093300,223669210,16540,16530,16540,16530,182
|
|
20230622,093200,220660020,16540,16560,16560,16540,269
|
|
20230622,093100,216208400,16560,16630,16630,16560,992
|
|
20230622,093000,199733630,16640,16680,16680,16640,371
|
|
20230622,092900,193559980,16710,16710,16710,16680,351
|
|
20230622,092800,187700680,16710,16710,16710,16710,1
|
|
20230622,092700,187683970,16690,16680,16690,16680,546
|
|
20230622,092600,178571240,16690,16660,16690,16630,411
|
|
20230622,092500,171717710,16650,16650,16650,16650,501
|
|
20230622,092400,163376060,16650,16670,16670,16650,166
|
|
20230622,092300,160610820,16670,16730,16730,16670,134
|
|
20230622,092200,158376440,16730,16700,16730,16700,13
|
|
20230622,092100,158159310,16700,16670,16700,16670,7
|
|
20230622,092000,158042440,16670,16640,16700,16640,88
|
|
20230622,091900,156573550,16640,16590,16640,16590,809
|
|
20230622,091800,143118610,16550,16530,16610,16530,423
|
|
20230622,091700,136118100,16530,16510,16530,16510,199
|
|
20230622,091600,132828880,16510,16540,16540,16510,229
|
|
20230622,091500,129047250,16510,16510,16520,16500,981
|
|
20230622,091400,112855510,16540,16550,16550,16510,100
|
|
20230622,091300,111203050,16550,16550,16550,16510,2090
|
|
20230622,091200,76682970,16550,16580,16580,16550,417
|
|
20230622,091100,69777920,16560,16560,16560,16560,0
|
|
20230622,091000,69777920,16560,16560,16560,16560,22
|
|
20230622,090900,69413600,16560,16610,16610,16560,563
|
|
20230622,090800,60068370,16600,16600,16600,16550,292
|
|
20230622,090700,55226670,16600,16610,16610,16550,23
|
|
20230622,090600,54845060,16610,16600,16610,16600,198
|
|
20230622,090500,51556600,16610,16530,16610,16510,309
|
|
20230622,090400,46447150,16530,16530,16530,16520,585
|
|
20230622,090300,36777660,16530,16580,16580,16530,316
|
|
20230622,090200,31548370,16580,16600,16600,16550,826
|
|
20230622,090100,17853560,16590,16590,16590,16590,233
|
|
20230622,090000,13988090,16580,16610,16850,16580,842
|