619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191600,1085577810,17770,17770,17770,17770,1669
|
|
20230622,191500,1085577810,17770,17770,17770,17770,0
|
|
20230622,191400,1085577810,17770,17770,17770,17770,0
|
|
20230622,191300,1085577810,17770,17770,17770,17770,0
|
|
20230622,191200,1085577810,17770,17770,17770,17770,0
|
|
20230622,191100,1085577810,17770,17770,17770,17770,0
|
|
20230622,191000,1085577810,17770,17770,17770,17770,0
|
|
20230622,190900,1085577810,17770,17770,17770,17770,0
|
|
20230622,190800,1085577810,17770,17770,17770,17770,0
|
|
20230622,190700,1085577810,17770,17770,17770,17770,0
|
|
20230622,190600,1085577810,17770,17770,17770,17770,0
|
|
20230622,190500,1085577810,17770,17770,17770,17770,0
|
|
20230622,190400,1085577810,17770,17770,17770,17770,0
|
|
20230622,190300,1085577810,17770,17770,17770,17770,0
|
|
20230622,190200,1085577810,17770,17770,17770,17770,0
|
|
20230622,190100,1085577810,17770,17770,17770,17770,0
|
|
20230622,190000,1085577810,17770,17770,17770,17770,0
|
|
20230622,185900,1085577810,17770,17770,17770,17770,0
|
|
20230622,185800,1085577810,17770,17770,17770,17770,0
|
|
20230622,185700,1085577810,17770,17770,17770,17770,0
|
|
20230622,185600,1085577810,17770,17770,17770,17770,0
|
|
20230622,185500,1085577810,17770,17770,17770,17770,0
|
|
20230622,185400,1085577810,17770,17770,17770,17770,0
|
|
20230622,185300,1085577810,17770,17770,17770,17770,0
|
|
20230622,185200,1085577810,17770,17770,17770,17770,0
|
|
20230622,185100,1085577810,17770,17770,17770,17770,0
|
|
20230622,185000,1085577810,17770,17770,17770,17770,0
|
|
20230622,184900,1085577810,17770,17770,17770,17770,0
|
|
20230622,184800,1085577810,17770,17770,17770,17770,0
|
|
20230622,184700,1085577810,17770,17770,17770,17770,0
|
|
20230622,184600,1085577810,17770,17770,17770,17770,1669
|
|
20230622,184500,1085577810,17770,17770,17770,17770,0
|
|
20230622,184400,1085577810,17770,17770,17770,17770,0
|
|
20230622,184300,1085577810,17770,17770,17770,17770,0
|
|
20230622,184200,1085577810,17770,17770,17770,17770,0
|
|
20230622,184100,1085577810,17770,17770,17770,17770,0
|
|
20230622,184000,1085577810,17770,17770,17770,17770,0
|
|
20230622,183900,1085577810,17770,17770,17770,17770,0
|
|
20230622,183800,1085577810,17770,17770,17770,17770,0
|
|
20230622,183700,1085577810,17770,17770,17770,17770,0
|
|
20230622,183600,1085577810,17770,17770,17770,17770,0
|
|
20230622,183500,1085577810,17770,17770,17770,17770,0
|
|
20230622,183400,1085577810,17770,17770,17770,17770,0
|
|
20230622,183300,1085577810,17770,17770,17770,17770,0
|
|
20230622,183200,1085577810,17770,17770,17770,17770,0
|
|
20230622,183100,1085577810,17770,17770,17770,17770,0
|
|
20230622,183000,1085577810,17770,17770,17770,17770,0
|
|
20230622,182900,1085577810,17770,17770,17770,17770,0
|
|
20230622,182800,1085577810,17770,17770,17770,17770,0
|
|
20230622,182700,1085577810,17770,17770,17770,17770,0
|
|
20230622,182600,1085577810,17770,17770,17770,17770,0
|
|
20230622,182500,1085577810,17770,17770,17770,17770,0
|
|
20230622,182400,1085577810,17770,17770,17770,17770,0
|
|
20230622,182300,1085577810,17770,17770,17770,17770,0
|
|
20230622,182200,1085577810,17770,17770,17770,17770,0
|
|
20230622,182100,1085577810,17770,17770,17770,17770,0
|
|
20230622,182000,1085577810,17770,17770,17770,17770,0
|
|
20230622,181900,1085577810,17770,17770,17770,17770,0
|
|
20230622,181800,1085577810,17770,17770,17770,17770,0
|
|
20230622,181700,1085577810,17770,17770,17770,17770,0
|
|
20230622,181600,1085577810,17770,17770,17770,17770,1669
|
|
20230622,181500,1085577810,17770,17770,17770,17770,0
|
|
20230622,181400,1085577810,17770,17770,17770,17770,0
|
|
20230622,181300,1085577810,17770,17770,17770,17770,0
|
|
20230622,181200,1085577810,17770,17770,17770,17770,0
|
|
20230622,181100,1085577810,17770,17770,17770,17770,0
|
|
20230622,181000,1085577810,17770,17770,17770,17770,0
|
|
20230622,180900,1085577810,17770,17770,17770,17770,0
|
|
20230622,180800,1085577810,17770,17770,17770,17770,0
|
|
20230622,180700,1085577810,17770,17770,17770,17770,0
|
|
20230622,180600,1085577810,17770,17770,17770,17770,0
|
|
20230622,180500,1085577810,17770,17770,17770,17770,0
|
|
20230622,180400,1085577810,17770,17770,17770,17770,0
|
|
20230622,180300,1085577810,17770,17770,17770,17770,0
|
|
20230622,180200,1085577810,17770,17770,17770,17770,0
|
|
20230622,180100,1085577810,17770,17770,17770,17770,0
|
|
20230622,180000,1085577810,17770,17770,17770,17770,0
|
|
20230622,175900,1085577810,17770,17770,17770,17770,0
|
|
20230622,175800,1085577810,17770,17770,17770,17770,0
|
|
20230622,175700,1085577810,17770,17770,17770,17770,0
|
|
20230622,175600,1085577810,17770,17770,17770,17770,0
|
|
20230622,175500,1085577810,17770,17770,17770,17770,0
|
|
20230622,175400,1085577810,17770,17770,17770,17770,0
|
|
20230622,175300,1085577810,17770,17770,17770,17770,0
|
|
20230622,175200,1085577810,17770,17770,17770,17770,0
|
|
20230622,175100,1085577810,17770,17770,17770,17770,0
|
|
20230622,175000,1085577810,17770,17770,17770,17770,0
|
|
20230622,174900,1085577810,17770,17770,17770,17770,0
|
|
20230622,174800,1085577810,17770,17770,17770,17770,0
|
|
20230622,174700,1085577810,17770,17770,17770,17770,0
|
|
20230622,174600,1085577810,17770,17770,17770,17770,1669
|
|
20230622,174500,1085577810,17770,17770,17770,17770,0
|
|
20230622,174400,1085577810,17770,17770,17770,17770,0
|
|
20230622,174300,1085577810,17770,17770,17770,17770,0
|
|
20230622,174200,1085577810,17770,17770,17770,17770,0
|
|
20230622,174100,1085577810,17770,17770,17770,17770,0
|
|
20230622,174000,1085577810,17770,17770,17770,17770,0
|
|
20230622,173900,1085577810,17770,17770,17770,17770,0
|
|
20230622,173800,1085577810,17770,17770,17770,17770,0
|
|
20230622,173700,1085577810,17770,17770,17770,17770,0
|
|
20230622,173600,1085577810,17770,17770,17770,17770,0
|
|
20230622,173500,1085577810,17770,17770,17770,17770,0
|
|
20230622,173400,1085577810,17770,17770,17770,17770,0
|
|
20230622,173300,1085577810,17770,17770,17770,17770,0
|
|
20230622,173200,1085577810,17770,17770,17770,17770,0
|
|
20230622,173100,1085577810,17770,17770,17770,17770,0
|
|
20230622,173000,1085577810,17770,17770,17770,17770,0
|
|
20230622,172900,1085577810,17770,17770,17770,17770,0
|
|
20230622,172800,1085577810,17770,17770,17770,17770,0
|
|
20230622,172700,1085577810,17770,17770,17770,17770,0
|
|
20230622,172600,1085577810,17770,17770,17770,17770,0
|
|
20230622,172500,1085577810,17770,17770,17770,17770,0
|
|
20230622,172400,1085577810,17770,17770,17770,17770,0
|
|
20230622,172300,1085577810,17770,17770,17770,17770,0
|
|
20230622,172200,1085577810,17770,17770,17770,17770,0
|
|
20230622,172100,1085577810,17770,17770,17770,17770,0
|
|
20230622,172000,1085577810,17770,17770,17770,17770,0
|
|
20230622,171900,1085577810,17770,17770,17770,17770,0
|
|
20230622,171800,1085577810,17770,17770,17770,17770,0
|
|
20230622,171700,1085577810,17770,17770,17770,17770,0
|
|
20230622,171600,1085577810,17770,17770,17770,17770,1669
|
|
20230622,171500,1085577810,17770,17770,17770,17770,0
|
|
20230622,171400,1085577810,17770,17770,17770,17770,0
|
|
20230622,171300,1085577810,17770,17770,17770,17770,0
|
|
20230622,171200,1085577810,17770,17770,17770,17770,0
|
|
20230622,171100,1085577810,17770,17770,17770,17770,0
|
|
20230622,171000,1085577810,17770,17770,17770,17770,0
|
|
20230622,170900,1085577810,17770,17770,17770,17770,0
|
|
20230622,170800,1085577810,17770,17770,17770,17770,0
|
|
20230622,170700,1085577810,17770,17770,17770,17770,0
|
|
20230622,170600,1085577810,17770,17770,17770,17770,0
|
|
20230622,170500,1085577810,17770,17770,17770,17770,0
|
|
20230622,170400,1085577810,17770,17770,17770,17770,0
|
|
20230622,170300,1085577810,17770,17770,17770,17770,0
|
|
20230622,170200,1085577810,17770,17770,17770,17770,0
|
|
20230622,170100,1085577810,17770,17770,17770,17770,0
|
|
20230622,170000,1085577810,17770,17770,17770,17770,0
|
|
20230622,165900,1085577810,17770,17770,17770,17770,0
|
|
20230622,165800,1085577810,17770,17770,17770,17770,0
|
|
20230622,165700,1085577810,17770,17770,17770,17770,0
|
|
20230622,165600,1085577810,17770,17770,17770,17770,0
|
|
20230622,165500,1085577810,17770,17770,17770,17770,0
|
|
20230622,165400,1085577810,17770,17770,17770,17770,0
|
|
20230622,165300,1085577810,17770,17770,17770,17770,0
|
|
20230622,165200,1085577810,17770,17770,17770,17770,0
|
|
20230622,165100,1085577810,17770,17770,17770,17770,0
|
|
20230622,165000,1085577810,17770,17770,17770,17770,0
|
|
20230622,164900,1085577810,17770,17770,17770,17770,0
|
|
20230622,164800,1085577810,17770,17770,17770,17770,0
|
|
20230622,164700,1085577810,17770,17770,17770,17770,0
|
|
20230622,164600,1085577810,17770,17770,17770,17770,1669
|
|
20230622,164500,1085577810,17770,17770,17770,17770,0
|
|
20230622,164400,1085577810,17770,17770,17770,17770,0
|
|
20230622,164300,1085577810,17770,17770,17770,17770,0
|
|
20230622,164200,1085577810,17770,17770,17770,17770,0
|
|
20230622,164100,1085577810,17770,17770,17770,17770,0
|
|
20230622,164000,1085577810,17770,17770,17770,17770,0
|
|
20230622,163900,1085577810,17770,17770,17770,17770,0
|
|
20230622,163800,1085577810,17770,17770,17770,17770,0
|
|
20230622,163700,1085577810,17770,17770,17770,17770,0
|
|
20230622,163600,1085577810,17770,17770,17770,17770,0
|
|
20230622,163500,1085577810,17770,17770,17770,17770,0
|
|
20230622,163400,1085577810,17770,17770,17770,17770,0
|
|
20230622,163300,1085577810,17770,17770,17770,17770,0
|
|
20230622,163200,1085577810,17770,17770,17770,17770,0
|
|
20230622,163100,1085577810,17770,17770,17770,17770,0
|
|
20230622,163000,1085577810,17770,17770,17770,17770,0
|
|
20230622,162900,1085577810,17770,17770,17770,17770,0
|
|
20230622,162800,1085577810,17770,17770,17770,17770,0
|
|
20230622,162700,1085577810,17770,17770,17770,17770,0
|
|
20230622,162600,1085577810,17770,17770,17770,17770,0
|
|
20230622,162500,1085577810,17770,17770,17770,17770,0
|
|
20230622,162400,1085577810,17770,17770,17770,17770,0
|
|
20230622,162300,1085577810,17770,17770,17770,17770,0
|
|
20230622,162200,1085577810,17770,17770,17770,17770,0
|
|
20230622,162100,1085577810,17770,17770,17770,17770,0
|
|
20230622,162000,1085577810,17770,17770,17770,17770,0
|
|
20230622,161900,1085577810,17770,17770,17770,17770,0
|
|
20230622,161800,1085577810,17770,17770,17770,17770,0
|
|
20230622,161700,1085577810,17770,17770,17770,17770,0
|
|
20230622,161600,1085577810,17770,17770,17770,17770,1669
|
|
20230622,161500,1085577810,17770,17770,17770,17770,0
|
|
20230622,161400,1085577810,17770,17770,17770,17770,0
|
|
20230622,161300,1085577810,17770,17770,17770,17770,0
|
|
20230622,161200,1085577810,17770,17770,17770,17770,0
|
|
20230622,161100,1085577810,17770,17770,17770,17770,0
|
|
20230622,161000,1085577810,17770,17770,17770,17770,0
|
|
20230622,160900,1085577810,17770,17770,17770,17770,0
|
|
20230622,160800,1085577810,17770,17770,17770,17770,0
|
|
20230622,160700,1085577810,17770,17770,17770,17770,0
|
|
20230622,160600,1085577810,17770,17770,17770,17770,0
|
|
20230622,160500,1085577810,17770,17770,17770,17770,0
|
|
20230622,160400,1085577810,17770,17770,17770,17770,0
|
|
20230622,160300,1085577810,17770,17770,17770,17770,0
|
|
20230622,160200,1085577810,17770,17770,17770,17770,0
|
|
20230622,160100,1085577810,17770,17770,17770,17770,0
|
|
20230622,160000,1085577810,17770,17770,17770,17770,0
|
|
20230622,155900,1085577810,17770,17770,17770,17770,0
|
|
20230622,155800,1085577810,17770,17770,17770,17770,0
|
|
20230622,155700,1085577810,17770,17770,17770,17770,0
|
|
20230622,155600,1085577810,17770,17770,17770,17770,0
|
|
20230622,155500,1085577810,17770,17770,17770,17770,0
|
|
20230622,155400,1085577810,17770,17770,17770,17770,0
|
|
20230622,155300,1085577810,17770,17770,17770,17770,0
|
|
20230622,155200,1085577810,17770,17770,17770,17770,0
|
|
20230622,155100,1085577810,17770,17770,17770,17770,0
|
|
20230622,155000,1085577810,17770,17770,17770,17770,0
|
|
20230622,154900,1085577810,17770,17770,17770,17770,0
|
|
20230622,154800,1085577810,17770,17770,17770,17770,0
|
|
20230622,154700,1085577810,17770,17770,17770,17770,0
|
|
20230622,154600,1085577810,17770,17770,17770,17770,1669
|
|
20230622,154500,1085577810,17770,17770,17770,17770,0
|
|
20230622,154400,1085577810,17770,17770,17770,17770,0
|
|
20230622,154300,1085577810,17770,17770,17770,17770,0
|
|
20230622,154200,1085577810,17770,17770,17770,17770,0
|
|
20230622,154100,1085577810,17770,17770,17770,17770,0
|
|
20230622,154000,1085577810,17770,17770,17770,17770,0
|
|
20230622,153900,1085577810,17770,17770,17770,17770,0
|
|
20230622,153800,1085577810,17770,17770,17770,17770,0
|
|
20230622,153700,1085577810,17770,17770,17770,17770,0
|
|
20230622,153600,1085577810,17770,17770,17770,17770,0
|
|
20230622,153500,1085577810,17770,17770,17770,17770,0
|
|
20230622,153400,1085577810,17770,17770,17770,17770,0
|
|
20230622,153300,1085577810,17770,17770,17770,17770,0
|
|
20230622,153200,1085577810,17770,17770,17770,17770,0
|
|
20230622,153100,1085577810,17770,17770,17770,17770,0
|
|
20230622,153000,1085577810,17770,17770,17770,17770,1669
|
|
20230622,152900,1055919680,17770,17770,17770,17770,0
|
|
20230622,152800,1055919680,17770,17770,17770,17770,0
|
|
20230622,152700,1055919680,17770,17770,17770,17770,0
|
|
20230622,152600,1055919680,17770,17770,17770,17770,0
|
|
20230622,152500,1055919680,17770,17770,17770,17770,0
|
|
20230622,152400,1055919680,17770,17770,17770,17770,0
|
|
20230622,152300,1055919680,17770,17770,17770,17770,0
|
|
20230622,152200,1055919680,17770,17770,17770,17770,0
|
|
20230622,152100,1055919680,17770,17770,17770,17770,0
|
|
20230622,152000,1055919680,17770,17770,17770,17770,0
|
|
20230622,151900,1055919680,17770,17760,17770,17750,585
|
|
20230622,151800,1045531250,17760,17760,17760,17750,136
|
|
20230622,151700,1043117160,17760,17760,17760,17760,248
|
|
20230622,151600,1038712680,17770,17760,17770,17760,266
|
|
20230622,151500,1033988440,17760,17770,17770,17760,141
|
|
20230622,151400,1031484230,17770,17760,17770,17760,150
|
|
20230622,151300,1028820100,17760,17760,17770,17760,57
|
|
20230622,151200,1027807770,17770,17770,17770,17760,30
|
|
20230622,151100,1027274950,17760,17770,17770,17760,68
|
|
20230622,151000,1026067240,17760,17760,17770,17760,32
|
|
20230622,150900,1025498900,17770,17760,17770,17760,44
|
|
20230622,150800,1024717440,17760,17770,17770,17760,545
|
|
20230622,150700,1015037080,17770,17760,17770,17760,50
|
|
20230622,150600,1014148630,17770,17760,17770,17760,104
|
|
20230622,150500,1012301540,17770,17760,17770,17760,30
|
|
20230622,150400,1011768450,17770,17770,17770,17760,7
|
|
20230622,150300,1011644100,17760,17760,17770,17760,121
|
|
20230622,150200,1009495090,17770,17760,17770,17760,110
|
|
20230622,150100,1007541480,17770,17760,17770,17760,3
|
|
20230622,150000,1007488190,17760,17760,17760,17760,17
|
|
20230622,145900,1007186270,17760,17760,17760,17760,164
|
|
20230622,145800,1004273630,17760,17760,17760,17760,320
|
|
20230622,145700,998590430,17760,17760,17760,17760,50
|
|
20230622,145600,997702430,17760,17760,17760,17760,2
|
|
20230622,145500,997666910,17760,17760,17770,17760,253
|
|
20230622,145400,993172620,17760,17760,17760,17760,18
|
|
20230622,145300,992852940,17770,17770,17770,17770,5
|
|
20230622,145200,992764090,17770,17770,17770,17770,0
|
|
20230622,145100,992764090,17770,17770,17770,17770,340
|
|
20230622,145000,986722290,17770,17770,17770,17770,48
|
|
20230622,144900,985869330,17780,17770,17780,17770,104
|
|
20230622,144800,984021140,17780,17780,17780,17780,10
|
|
20230622,144700,983843340,17780,17780,17780,17780,10
|
|
20230622,144600,983665540,17770,17780,17780,17770,115
|
|
20230622,144500,981621970,17780,17780,17780,17780,1
|
|
20230622,144400,981604190,17770,17780,17780,17770,102
|
|
20230622,144300,979790940,17780,17790,17790,17780,140
|
|
20230622,144200,977301440,17790,17780,17790,17780,45
|
|
20230622,144100,976501330,17780,17780,17780,17780,31
|
|
20230622,144000,975950150,17780,17780,17780,17780,86
|
|
20230622,143900,974421070,17780,17780,17780,17780,0
|
|
20230622,143800,974421070,17780,17780,17780,17780,15
|
|
20230622,143700,974154370,17790,17790,17790,17790,165
|
|
20230622,143600,971219020,17780,17780,17780,17780,84
|
|
20230622,143500,969725500,17780,17780,17790,17780,257
|
|
20230622,143400,965155910,17790,17790,17790,17790,64
|
|
20230622,143300,964017350,17790,17790,17790,17790,15
|
|
20230622,143200,963750500,17790,17790,17790,17790,455
|
|
20230622,143100,955656050,17790,17800,17800,17790,1509
|
|
20230622,143000,928796030,17800,17810,17810,17800,649
|
|
20230622,142900,917237510,17820,17820,17820,17820,750
|
|
20230622,142800,903872510,17820,17820,17820,17820,10
|
|
20230622,142700,903694310,17820,17820,17820,17820,0
|
|
20230622,142600,903694310,17820,17820,17820,17820,0
|
|
20230622,142500,903694310,17820,17820,17820,17820,0
|
|
20230622,142400,903694310,17820,17820,17820,17820,104
|
|
20230622,142300,901841030,17820,17820,17820,17820,1
|
|
20230622,142200,901823210,17830,17830,17830,17820,141
|
|
20230622,142100,899309280,17820,17820,17820,17820,50
|
|
20230622,142000,898418280,17820,17820,17820,17820,20
|
|
20230622,141900,898061880,17830,17830,17830,17830,3
|
|
20230622,141800,898008390,17830,17830,17830,17830,6
|
|
20230622,141700,897901410,17830,17830,17830,17830,100
|
|
20230622,141600,896118410,17820,17820,17820,17820,7
|
|
20230622,141500,895993670,17820,17820,17820,17820,0
|
|
20230622,141400,895993670,17820,17820,17830,17820,304
|
|
20230622,141300,890574170,17820,17820,17820,17820,24
|
|
20230622,141200,890146490,17820,17820,17820,17820,17
|
|
20230622,141100,889843550,17820,17830,17830,17820,48
|
|
20230622,141000,888987870,17830,17820,17830,17820,37
|
|
20230622,140900,888328300,17820,17820,17820,17820,96
|
|
20230622,140800,886617580,17820,17820,17820,17820,48
|
|
20230622,140700,885762220,17820,17820,17820,17820,21
|
|
20230622,140600,885388000,17820,17820,17820,17820,117
|
|
20230622,140500,883303060,17820,17820,17820,17820,19
|
|
20230622,140400,882964480,17820,17820,17820,17820,1
|
|
20230622,140300,882946660,17820,17820,17820,17820,0
|
|
20230622,140200,882946660,17820,17820,17820,17820,0
|
|
20230622,140100,882946660,17820,17820,17820,17820,716
|
|
20230622,140000,870187540,17830,17830,17830,17820,105
|
|
20230622,135900,868316390,17820,17830,17830,17820,326
|
|
20230622,135800,862504570,17840,17840,17840,17840,19
|
|
20230622,135700,862165610,17840,17840,17840,17840,0
|
|
20230622,135600,862165610,17840,17840,17850,17840,71
|
|
20230622,135500,860898960,17840,17840,17850,17840,53
|
|
20230622,135400,859953430,17840,17840,17840,17840,54
|
|
20230622,135300,858990070,17850,17850,17850,17850,0
|
|
20230622,135200,858990070,17850,17850,17850,17840,351
|
|
20230622,135100,852727830,17850,17850,17850,17850,1
|
|
20230622,135000,852709980,17850,17850,17850,17850,0
|
|
20230622,134900,852709980,17850,17840,17850,17840,62
|
|
20230622,134800,851603290,17850,17850,17850,17850,0
|
|
20230622,134700,851603290,17850,17850,17850,17840,73
|
|
20230622,134600,850300450,17850,17840,17850,17840,53
|
|
20230622,134500,849354520,17850,17850,17850,17850,1
|
|
20230622,134400,849336670,17840,17840,17840,17840,0
|
|
20230622,134300,849336670,17840,17840,17840,17840,42
|
|
20230622,134200,848587390,17850,17850,17850,17850,0
|
|
20230622,134100,848587390,17850,17850,17850,17850,0
|
|
20230622,134000,848587390,17850,17850,17850,17850,100
|
|
20230622,133900,846802390,17850,17850,17850,17850,0
|
|
20230622,133800,846802390,17850,17840,17850,17830,132
|
|
20230622,133700,844448250,17850,17850,17850,17840,32
|
|
20230622,133600,843877060,17850,17850,17850,17850,6
|
|
20230622,133500,843769960,17850,17840,17850,17830,493
|
|
20230622,133400,834974530,17840,17840,17840,17840,0
|
|
20230622,133300,834974530,17840,17840,17840,17840,31
|
|
20230622,133200,834421490,17840,17840,17840,17840,1
|
|
20230622,133100,834403650,17840,17840,17840,17840,0
|
|
20230622,133000,834403650,17840,17840,17840,17840,0
|
|
20230622,132900,834403650,17840,17830,17840,17830,101
|
|
20230622,132800,832602810,17840,17840,17840,17830,44
|
|
20230622,132700,831817860,17840,17840,17840,17840,0
|
|
20230622,132600,831817860,17840,17840,17840,17830,7
|
|
20230622,132500,831692990,17840,17840,17840,17840,0
|
|
20230622,132400,831692990,17840,17830,17840,17830,4
|
|
20230622,132300,831621660,17830,17860,17860,17830,1234
|
|
20230622,132200,809604970,17870,17870,17870,17870,29
|
|
20230622,132100,809086740,17870,17860,17870,17860,48
|
|
20230622,132000,808229290,17860,17850,17860,17850,30
|
|
20230622,131900,807693780,17870,17870,17870,17870,25
|
|
20230622,131800,807247030,17870,17860,17870,17860,73
|
|
20230622,131700,805943240,17870,17870,17870,17870,65
|
|
20230622,131600,804781690,17860,17860,17860,17860,17
|
|
20230622,131500,804478070,17860,17860,17860,17860,5
|
|
20230622,131400,804388770,17850,17850,17850,17850,0
|
|
20230622,131300,804388770,17850,17850,17850,17850,6
|
|
20230622,131200,804281670,17860,17860,17860,17860,286
|
|
20230622,131100,799173710,17860,17850,17860,17850,193
|
|
20230622,131000,795728200,17850,17840,17850,17840,61
|
|
20230622,130900,794639360,17850,17850,17850,17850,210
|
|
20230622,130800,790890860,17850,17850,17850,17850,10
|
|
20230622,130700,790712360,17850,17850,17850,17850,62
|
|
20230622,130600,789605660,17850,17850,17850,17850,70
|
|
20230622,130500,788356160,17840,17840,17840,17840,21
|
|
20230622,130400,787981520,17840,17840,17840,17840,0
|
|
20230622,130300,787981520,17840,17840,17840,17840,0
|
|
20230622,130200,787981520,17840,17840,17840,17840,1
|
|
20230622,130100,787963680,17850,17840,17850,17840,6
|
|
20230622,130000,787856590,17840,17850,17850,17840,137
|
|
20230622,125900,785411590,17840,17850,17850,17840,58
|
|
20230622,125800,784376750,17850,17840,17850,17840,54
|
|
20230622,125700,783412910,17840,17850,17850,17840,295
|
|
20230622,125600,778147280,17850,17850,17850,17850,0
|
|
20230622,125500,778147280,17850,17850,17850,17850,12
|
|
20230622,125400,777933080,17860,17860,17860,17850,18
|
|
20230622,125300,777611720,17860,17850,17860,17850,96
|
|
20230622,125200,775897280,17850,17850,17860,17850,293
|
|
20230622,125100,770664430,17860,17860,17860,17860,687
|
|
20230622,125000,758394610,17860,17860,17860,17860,12
|
|
20230622,124900,758180290,17870,17860,17870,17860,561
|
|
20230622,124800,748155330,17870,17860,17870,17860,458
|
|
20230622,124700,739975090,17870,17860,17870,17860,40
|
|
20230622,124600,739260490,17860,17860,17860,17860,25
|
|
20230622,124500,738813990,17860,17860,17860,17860,14
|
|
20230622,124400,738563950,17880,17880,17880,17870,331
|
|
20230622,124300,732647810,17880,17880,17890,17880,19
|
|
20230622,124200,732308040,17880,17880,17880,17880,12
|
|
20230622,124100,732093480,17880,17880,17880,17880,30
|
|
20230622,124000,731557080,17880,17880,17880,17880,144
|
|
20230622,123900,728982360,17890,17880,17890,17880,17
|
|
20230622,123800,728678290,17880,17880,17880,17880,0
|
|
20230622,123700,728678290,17880,17880,17880,17880,0
|
|
20230622,123600,728678290,17880,17890,17890,17880,22
|
|
20230622,123500,728284920,17880,17880,17880,17880,0
|
|
20230622,123400,728284920,17880,17890,17890,17880,124
|
|
20230622,123300,726066800,17890,17890,17890,17890,44
|
|
20230622,123200,725279640,17890,17890,17890,17890,35
|
|
20230622,123100,724653490,17890,17890,17890,17890,92
|
|
20230622,123000,723007610,17890,17890,17890,17890,46
|
|
20230622,122900,722184670,17890,17890,17890,17890,0
|
|
20230622,122800,722184670,17890,17890,17890,17890,17
|
|
20230622,122700,721880540,17890,17890,17890,17890,44
|
|
20230622,122600,721093380,17900,17890,17900,17890,50
|
|
20230622,122500,720198790,17890,17890,17890,17890,32
|
|
20230622,122400,719626310,17900,17900,17900,17900,1
|
|
20230622,122300,719608410,17890,17890,17890,17890,122
|
|
20230622,122200,717425830,17890,17890,17890,17890,12
|
|
20230622,122100,717211150,17890,17890,17890,17890,122
|
|
20230622,122000,715028570,17890,17890,17890,17890,0
|
|
20230622,121900,715028570,17890,17900,17900,17890,53
|
|
20230622,121800,714080000,17890,17890,17890,17890,0
|
|
20230622,121700,714080000,17890,17890,17890,17890,27
|
|
20230622,121600,713596970,17890,17890,17890,17890,1
|
|
20230622,121500,713579080,17890,17890,17890,17890,3
|
|
20230622,121400,713525410,17890,17890,17890,17890,0
|
|
20230622,121300,713525410,17890,17890,17890,17890,30
|
|
20230622,121200,712988710,17890,17890,17890,17890,13
|
|
20230622,121100,712756140,17900,17890,17900,17890,37
|
|
20230622,121000,712094180,17890,17890,17890,17890,213
|
|
20230622,120900,708283610,17890,17890,17890,17890,15
|
|
20230622,120800,708015260,17890,17890,17890,17890,13
|
|
20230622,120700,707782690,17890,17890,17890,17890,501
|
|
20230622,120600,698819800,17890,17890,17890,17890,18
|
|
20230622,120500,698497780,17900,17900,17900,17900,1
|
|
20230622,120400,698479880,17900,17900,17900,17900,5
|
|
20230622,120300,698390380,17900,17900,17900,17900,70
|
|
20230622,120200,697137380,17900,17900,17900,17900,0
|
|
20230622,120100,697137380,17900,17900,17900,17900,0
|
|
20230622,120000,697137380,17900,17900,17900,17900,18
|
|
20230622,115900,696815180,17890,17900,17900,17890,2
|
|
20230622,115800,696779390,17890,17890,17890,17890,19
|
|
20230622,115700,696439480,17890,17890,17890,17890,1
|
|
20230622,115600,696421590,17900,17890,17900,17890,70
|
|
20230622,115500,695168740,17890,17890,17890,17890,11
|
|
20230622,115400,694971950,17890,17890,17890,17890,0
|
|
20230622,115300,694971950,17890,17890,17890,17890,0
|
|
20230622,115200,694971950,17890,17900,17900,17890,6
|
|
20230622,115100,694864560,17900,17900,17900,17900,0
|
|
20230622,115000,694864560,17900,17900,17900,17900,1
|
|
20230622,114900,694846660,17900,17900,17900,17900,1
|
|
20230622,114800,694828760,17890,17890,17890,17890,101
|
|
20230622,114700,693021870,17890,17890,17890,17890,0
|
|
20230622,114600,693021870,17890,17890,17890,17890,133
|
|
20230622,114500,690642500,17890,17890,17890,17890,205
|
|
20230622,114400,686975050,17890,17890,17890,17890,0
|
|
20230622,114300,686975050,17890,17890,17890,17890,20
|
|
20230622,114200,686617250,17900,17900,17900,17900,1
|
|
20230622,114100,686599350,17900,17900,17900,17900,43
|
|
20230622,114000,685829650,17890,17900,17900,17890,51
|
|
20230622,113900,684916760,17890,17900,17900,17890,66
|
|
20230622,113800,683735370,17900,17900,17900,17900,2
|
|
20230622,113700,683699570,17900,17900,17900,17900,3
|
|
20230622,113600,683645870,17900,17900,17900,17900,0
|
|
20230622,113500,683645870,17900,17900,17900,17900,0
|
|
20230622,113400,683645870,17900,17900,17900,17900,0
|
|
20230622,113300,683645870,17900,17900,17900,17900,293
|
|
20230622,113200,678401170,17900,17900,17900,17900,354
|
|
20230622,113100,672064570,17900,17930,17930,17900,405
|
|
20230622,113000,664810900,17920,17920,17920,17920,1
|
|
20230622,112900,664792980,17920,17920,17920,17920,43
|
|
20230622,112800,664022420,17910,17910,17910,17910,39
|
|
20230622,112700,663323930,17910,17920,17920,17910,687
|
|
20230622,112600,651018690,17930,17930,17930,17920,169
|
|
20230622,112500,647988710,17930,17930,17930,17930,0
|
|
20230622,112400,647988710,17930,17930,17930,17930,100
|
|
20230622,112300,646195710,17930,17940,17940,17930,29
|
|
20230622,112200,645675650,17940,17940,17940,17940,183
|
|
20230622,112100,642392630,17930,17930,17930,17930,2
|
|
20230622,112000,642356770,17930,17930,17930,17930,80
|
|
20230622,111900,640922370,17930,17930,17930,17930,0
|
|
20230622,111800,640922370,17930,17920,17930,17920,610
|
|
20230622,111700,629990070,17920,17920,17920,17920,8
|
|
20230622,111600,629846710,17920,17920,17920,17920,100
|
|
20230622,111500,628054710,17910,17910,17910,17910,0
|
|
20230622,111400,628054710,17910,17910,17910,17910,1
|
|
20230622,111300,628036800,17910,17910,17910,17910,2
|
|
20230622,111200,628000980,17930,17930,17930,17930,0
|
|
20230622,111100,628000980,17930,17930,17930,17930,0
|
|
20230622,111000,628000980,17930,17900,17930,17900,99
|
|
20230622,110900,626227860,17940,17940,17940,17940,0
|
|
20230622,110800,626227860,17940,17940,17940,17940,0
|
|
20230622,110700,626227860,17940,17940,17940,17940,0
|
|
20230622,110600,626227860,17940,17930,17940,17930,165
|
|
20230622,110500,623268620,17930,17930,17930,17930,17
|
|
20230622,110400,622963810,17940,17940,17940,17940,18
|
|
20230622,110300,622640890,17940,17940,17940,17940,205
|
|
20230622,110200,618963190,17940,17940,17950,17940,149
|
|
20230622,110100,616289930,17950,17950,17950,17950,1
|
|
20230622,110000,616271980,17950,17950,17950,17950,27
|
|
20230622,105900,615787330,17950,17950,17950,17950,0
|
|
20230622,105800,615787330,17950,17950,17950,17950,1
|
|
20230622,105700,615769380,17940,17940,17940,17940,53
|
|
20230622,105600,614818560,17950,17950,17950,17950,113
|
|
20230622,105500,612790210,17950,17950,17950,17950,35
|
|
20230622,105400,612161960,17950,17890,17950,17890,1463
|
|
20230622,105300,585972710,17890,17890,17890,17890,2
|
|
20230622,105200,585936930,17900,17900,17900,17890,357
|
|
20230622,105100,579548710,17900,17900,17900,17900,30
|
|
20230622,105000,579011710,17900,17900,17900,17900,10
|
|
20230622,104900,578832710,17900,17890,17900,17880,139
|
|
20230622,104800,576346060,17880,17880,17880,17880,114
|
|
20230622,104700,574307740,17880,17880,17880,17870,162
|
|
20230622,104600,571411410,17880,17890,17890,17870,1002
|
|
20230622,104500,553493010,17900,17890,17900,17890,22
|
|
20230622,104400,553099220,17900,17890,17900,17890,3
|
|
20230622,104300,553045540,17900,17890,17900,17890,4
|
|
20230622,104200,552973960,17900,17900,17900,17900,1
|
|
20230622,104100,552956060,17900,17900,17900,17900,0
|
|
20230622,104000,552956060,17900,17900,17900,17900,1
|
|
20230622,103900,552938160,17890,17890,17900,17890,44
|
|
20230622,103800,552150890,17900,17900,17900,17900,18
|
|
20230622,103700,551828690,17900,17890,17900,17890,67
|
|
20230622,103600,550630050,17900,17890,17900,17890,2
|
|
20230622,103500,550594260,17900,17900,17900,17900,73
|
|
20230622,103400,549287560,17900,17900,17900,17900,2
|
|
20230622,103300,549251760,17900,17900,17900,17900,0
|
|
20230622,103200,549251760,17900,17900,17900,17900,1
|
|
20230622,103100,549233860,17890,17920,17920,17890,797
|
|
20230622,103000,534967720,17930,17980,17980,17920,718
|
|
20230622,102900,522076890,17990,18000,18000,17990,459
|
|
20230622,102800,513818980,18000,18000,18000,17990,1676
|
|
20230622,102700,483650990,18000,18000,18000,18000,1
|
|
20230622,102600,483632990,17990,17990,17990,17990,101
|
|
20230622,102500,481816000,18000,18000,18000,18000,7
|
|
20230622,102400,481690000,18000,17990,18000,17990,68
|
|
20230622,102300,480466200,18000,18000,18000,18000,0
|
|
20230622,102200,480466200,18000,18000,18000,18000,0
|
|
20230622,102100,480466200,18000,18000,18000,18000,1
|
|
20230622,102000,480448200,17990,18030,18030,17990,1022
|
|
20230622,101900,462034440,18020,18020,18020,18020,2
|
|
20230622,101800,461998400,18030,18030,18030,18030,3
|
|
20230622,101700,461944310,18020,18030,18030,18020,29
|
|
20230622,101600,461421450,18030,18010,18030,18010,112
|
|
20230622,101500,459404200,18030,18030,18030,18030,0
|
|
20230622,101400,459404200,18030,18040,18050,18030,223
|
|
20230622,101300,455381280,18050,18040,18050,18040,202
|
|
20230622,101200,451737190,18030,18030,18030,18030,89
|
|
20230622,101100,450132520,18020,18000,18020,18000,583
|
|
20230622,101000,439637280,18000,18000,18000,18000,591
|
|
20230622,100900,428999280,18000,18000,18000,17990,1105
|
|
20230622,100800,409109510,17990,17990,17990,17990,20
|
|
20230622,100700,408749710,18000,17990,18000,17990,54
|
|
20230622,100600,407778240,18000,18000,18000,18000,0
|
|
20230622,100500,407778240,18000,18000,18000,18000,58
|
|
20230622,100400,406734240,18000,17990,18000,17990,8
|
|
20230622,100300,406590300,18000,18000,18000,18000,87
|
|
20230622,100200,405024300,17990,17990,18000,17990,176
|
|
20230622,100100,401857050,18000,18000,18000,18000,154
|
|
20230622,100000,399085050,17990,17920,17990,17920,1700
|
|
20230622,095900,368583570,17930,17930,17930,17930,14
|
|
20230622,095800,368332550,17930,17930,17930,17930,28
|
|
20230622,095700,367830510,17920,17920,17920,17920,31
|
|
20230622,095600,367274990,17910,17910,17910,17910,185
|
|
20230622,095500,363961640,17910,17910,17910,17910,0
|
|
20230622,095400,363961640,17910,17910,17910,17910,10
|
|
20230622,095300,363782540,17910,17900,17920,17900,6
|
|
20230622,095200,363675080,17900,17910,17910,17900,106
|
|
20230622,095100,361776630,17910,17930,17930,17900,553
|
|
20230622,095000,351870240,17930,17930,17930,17930,25
|
|
20230622,094900,351421990,17930,17930,17930,17930,115
|
|
20230622,094800,349360040,17930,17920,17930,17920,95
|
|
20230622,094700,347657140,17910,17920,17920,17910,2
|
|
20230622,094600,347621310,17920,17920,17920,17920,9
|
|
20230622,094500,347460030,17910,17910,17910,17910,52
|
|
20230622,094400,346528710,17910,17910,17910,17900,259
|
|
20230622,094300,341892380,17910,17910,17910,17910,50
|
|
20230622,094200,340996880,17910,17900,17910,17900,13
|
|
20230622,094100,340764170,17910,17920,17920,17900,199
|
|
20230622,094000,337198600,17920,17910,17920,17910,1083
|
|
20230622,093900,317791250,17900,17890,17900,17890,82
|
|
20230622,093800,316323530,17890,17920,17920,17870,1908
|
|
20230622,093700,282198720,17930,17930,17930,17930,21
|
|
20230622,093600,281822190,17930,17960,17960,17930,337
|
|
20230622,093500,275773350,17960,17960,17960,17960,1
|
|
20230622,093400,275755390,17960,17960,17970,17960,532
|
|
20230622,093300,266200660,17960,17960,17960,17950,61
|
|
20230622,093200,265105210,17960,17960,17960,17960,63
|
|
20230622,093100,263973730,17950,17900,17960,17900,1845
|
|
20230622,093000,230941440,17900,17900,17900,17900,475
|
|
20230622,092900,222438940,17900,17900,17900,17900,78
|
|
20230622,092800,221042740,17890,17890,17890,17890,424
|
|
20230622,092700,213457380,17890,17890,17890,17890,10
|
|
20230622,092600,213278480,17890,17880,17890,17880,330
|
|
20230622,092500,207377790,17880,17880,17880,17880,31
|
|
20230622,092400,206823510,17870,17880,17880,17870,117
|
|
20230622,092300,204731870,17880,17920,17990,17880,1137
|
|
20230622,092200,184362580,17920,17910,17920,17910,90
|
|
20230622,092100,182750670,17900,17910,17910,17900,20
|
|
20230622,092000,182392620,17910,18020,18020,17910,205
|
|
20230622,091900,178704690,18030,18050,18050,18030,330
|
|
20230622,091800,172751710,18050,18040,18050,18040,102
|
|
20230622,091700,170911610,18050,18060,18060,18050,232
|
|
20230622,091600,166722020,18060,18060,18060,18060,88
|
|
20230622,091500,165132740,18070,18080,18080,18040,1408
|
|
20230622,091400,139691300,18080,18000,18090,18000,733
|
|
20230622,091300,126459090,18000,17860,18030,17860,1152
|
|
20230622,091200,105789680,17850,17840,17850,17840,515
|
|
20230622,091100,96597930,17840,17840,17840,17840,31
|
|
20230622,091000,96044890,17840,17820,17840,17790,503
|
|
20230622,090900,87084320,17820,17810,17820,17810,301
|
|
20230622,090800,81720760,17780,17820,17820,17770,117
|
|
20230622,090700,79641150,17770,17790,17790,17770,731
|
|
20230622,090600,66643900,17770,17770,17770,17770,330
|
|
20230622,090500,60779800,17750,17760,17770,17750,231
|
|
20230622,090400,56677480,17760,17720,17760,17720,1155
|
|
20230622,090300,36197810,17720,17780,17780,17720,561
|
|
20230622,090200,26240140,17770,17800,17810,17770,578
|
|
20230622,090100,15957790,17800,17810,17820,17800,198
|
|
20230622,090000,12432310,17820,17870,17870,17810,697
|