598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185500,1491719390,14000,14000,14000,14000,5322
|
|
20230622,185400,1491719390,14000,14000,14000,14000,0
|
|
20230622,185300,1491719390,14000,14000,14000,14000,0
|
|
20230622,185200,1491719390,14000,14000,14000,14000,0
|
|
20230622,185100,1491719390,14000,14000,14000,14000,0
|
|
20230622,185000,1491719390,14000,14000,14000,14000,0
|
|
20230622,184900,1491719390,14000,14000,14000,14000,0
|
|
20230622,184800,1491719390,14000,14000,14000,14000,0
|
|
20230622,184700,1491719390,14000,14000,14000,14000,0
|
|
20230622,184600,1491719390,14000,14000,14000,14000,0
|
|
20230622,184500,1491719390,14000,14000,14000,14000,0
|
|
20230622,184400,1491719390,14000,14000,14000,14000,0
|
|
20230622,184300,1491719390,14000,14000,14000,14000,0
|
|
20230622,184200,1491719390,14000,14000,14000,14000,0
|
|
20230622,184100,1491719390,14000,14000,14000,14000,0
|
|
20230622,184000,1491719390,14000,14000,14000,14000,0
|
|
20230622,183900,1491719390,14000,14000,14000,14000,0
|
|
20230622,183800,1491719390,14000,14000,14000,14000,0
|
|
20230622,183700,1491719390,14000,14000,14000,14000,0
|
|
20230622,183600,1491719390,14000,14000,14000,14000,0
|
|
20230622,183500,1491719390,14000,14000,14000,14000,0
|
|
20230622,183400,1491719390,14000,14000,14000,14000,0
|
|
20230622,183300,1491719390,14000,14000,14000,14000,0
|
|
20230622,183200,1491719390,14000,14000,14000,14000,0
|
|
20230622,183100,1491719390,14000,14000,14000,14000,0
|
|
20230622,183000,1491719390,14000,14000,14000,14000,0
|
|
20230622,182900,1491719390,14000,14000,14000,14000,0
|
|
20230622,182800,1491719390,14000,14000,14000,14000,0
|
|
20230622,182700,1491719390,14000,14000,14000,14000,0
|
|
20230622,182600,1491719390,14000,14000,14000,14000,0
|
|
20230622,182500,1491719390,14000,14000,14000,14000,5322
|
|
20230622,182400,1491719390,14000,14000,14000,14000,0
|
|
20230622,182300,1491719390,14000,14000,14000,14000,0
|
|
20230622,182200,1491719390,14000,14000,14000,14000,0
|
|
20230622,182100,1491719390,14000,14000,14000,14000,0
|
|
20230622,182000,1491719390,14000,14000,14000,14000,0
|
|
20230622,181900,1491719390,14000,14000,14000,14000,0
|
|
20230622,181800,1491719390,14000,14000,14000,14000,0
|
|
20230622,181700,1491719390,14000,14000,14000,14000,0
|
|
20230622,181600,1491719390,14000,14000,14000,14000,0
|
|
20230622,181500,1491719390,14000,14000,14000,14000,0
|
|
20230622,181400,1491719390,14000,14000,14000,14000,0
|
|
20230622,181300,1491719390,14000,14000,14000,14000,0
|
|
20230622,181200,1491719390,14000,14000,14000,14000,0
|
|
20230622,181100,1491719390,14000,14000,14000,14000,0
|
|
20230622,181000,1491719390,14000,14000,14000,14000,0
|
|
20230622,180900,1491719390,14000,14000,14000,14000,0
|
|
20230622,180800,1491719390,14000,14000,14000,14000,0
|
|
20230622,180700,1491719390,14000,14000,14000,14000,0
|
|
20230622,180600,1491719390,14000,14000,14000,14000,0
|
|
20230622,180500,1491719390,14000,14000,14000,14000,0
|
|
20230622,180400,1491719390,14000,14000,14000,14000,0
|
|
20230622,180300,1491719390,14000,14000,14000,14000,0
|
|
20230622,180200,1491719390,14000,14000,14000,14000,0
|
|
20230622,180100,1491719390,14000,14000,14000,14000,0
|
|
20230622,180000,1491719390,14000,14000,14000,14000,0
|
|
20230622,175900,1491719390,14000,14000,14000,14000,0
|
|
20230622,175800,1491719390,14000,14000,14000,14000,0
|
|
20230622,175700,1491719390,14000,14000,14000,14000,0
|
|
20230622,175600,1491719390,14000,14000,14000,14000,0
|
|
20230622,175500,1491719390,14000,14000,14000,14000,5322
|
|
20230622,175400,1491719390,14000,14000,14000,14000,0
|
|
20230622,175300,1491719390,14000,14000,14000,14000,0
|
|
20230622,175200,1491719390,14000,14000,14000,14000,0
|
|
20230622,175100,1491719390,14000,14000,14000,14000,0
|
|
20230622,175000,1491719390,14000,14000,14000,14000,0
|
|
20230622,174900,1491719390,14000,14000,14000,14000,0
|
|
20230622,174800,1491719390,14000,14000,14000,14000,0
|
|
20230622,174700,1491719390,14000,14000,14000,14000,0
|
|
20230622,174600,1491719390,14000,14000,14000,14000,0
|
|
20230622,174500,1491719390,14000,14000,14000,14000,0
|
|
20230622,174400,1491719390,14000,14000,14000,14000,0
|
|
20230622,174300,1491719390,14000,14000,14000,14000,0
|
|
20230622,174200,1491719390,14000,14000,14000,14000,0
|
|
20230622,174100,1491719390,14000,14000,14000,14000,0
|
|
20230622,174000,1491719390,14000,14000,14000,14000,0
|
|
20230622,173900,1491719390,14000,14000,14000,14000,0
|
|
20230622,173800,1491719390,14000,14000,14000,14000,0
|
|
20230622,173700,1491719390,14000,14000,14000,14000,0
|
|
20230622,173600,1491719390,14000,14000,14000,14000,0
|
|
20230622,173500,1491719390,14000,14000,14000,14000,0
|
|
20230622,173400,1491719390,14000,14000,14000,14000,0
|
|
20230622,173300,1491719390,14000,14000,14000,14000,0
|
|
20230622,173200,1491719390,14000,14000,14000,14000,0
|
|
20230622,173100,1491719390,14000,14000,14000,14000,0
|
|
20230622,173000,1491719390,14000,14000,14000,14000,0
|
|
20230622,172900,1491719390,14000,14000,14000,14000,0
|
|
20230622,172800,1491719390,14000,14000,14000,14000,0
|
|
20230622,172700,1491719390,14000,14000,14000,14000,0
|
|
20230622,172600,1491719390,14000,14000,14000,14000,0
|
|
20230622,172500,1491719390,14000,14000,14000,14000,5322
|
|
20230622,172400,1491719390,14000,14000,14000,14000,0
|
|
20230622,172300,1491719390,14000,14000,14000,14000,0
|
|
20230622,172200,1491719390,14000,14000,14000,14000,0
|
|
20230622,172100,1491719390,14000,14000,14000,14000,0
|
|
20230622,172000,1491719390,14000,14000,14000,14000,0
|
|
20230622,171900,1491719390,14000,14000,14000,14000,0
|
|
20230622,171800,1491719390,14000,14000,14000,14000,0
|
|
20230622,171700,1491719390,14000,14000,14000,14000,0
|
|
20230622,171600,1491719390,14000,14000,14000,14000,0
|
|
20230622,171500,1491719390,14000,14000,14000,14000,0
|
|
20230622,171400,1491719390,14000,14000,14000,14000,0
|
|
20230622,171300,1491719390,14000,14000,14000,14000,0
|
|
20230622,171200,1491719390,14000,14000,14000,14000,0
|
|
20230622,171100,1491719390,14000,14000,14000,14000,0
|
|
20230622,171000,1491719390,14000,14000,14000,14000,0
|
|
20230622,170900,1491719390,14000,14000,14000,14000,0
|
|
20230622,170800,1491719390,14000,14000,14000,14000,0
|
|
20230622,170700,1491719390,14000,14000,14000,14000,0
|
|
20230622,170600,1491719390,14000,14000,14000,14000,0
|
|
20230622,170500,1491719390,14000,14000,14000,14000,0
|
|
20230622,170400,1491719390,14000,14000,14000,14000,0
|
|
20230622,170300,1491719390,14000,14000,14000,14000,0
|
|
20230622,170200,1491719390,14000,14000,14000,14000,0
|
|
20230622,170100,1491719390,14000,14000,14000,14000,0
|
|
20230622,170000,1491719390,14000,14000,14000,14000,0
|
|
20230622,165900,1491719390,14000,14000,14000,14000,0
|
|
20230622,165800,1491719390,14000,14000,14000,14000,0
|
|
20230622,165700,1491719390,14000,14000,14000,14000,0
|
|
20230622,165600,1491719390,14000,14000,14000,14000,0
|
|
20230622,165500,1491719390,14000,14000,14000,14000,5322
|
|
20230622,165400,1491719390,14000,14000,14000,14000,0
|
|
20230622,165300,1491719390,14000,14000,14000,14000,0
|
|
20230622,165200,1491719390,14000,14000,14000,14000,0
|
|
20230622,165100,1491719390,14000,14000,14000,14000,0
|
|
20230622,165000,1491719390,14000,14000,14000,14000,0
|
|
20230622,164900,1491719390,14000,14000,14000,14000,0
|
|
20230622,164800,1491719390,14000,14000,14000,14000,0
|
|
20230622,164700,1491719390,14000,14000,14000,14000,0
|
|
20230622,164600,1491719390,14000,14000,14000,14000,0
|
|
20230622,164500,1491719390,14000,14000,14000,14000,0
|
|
20230622,164400,1491719390,14000,14000,14000,14000,0
|
|
20230622,164300,1491719390,14000,14000,14000,14000,0
|
|
20230622,164200,1491719390,14000,14000,14000,14000,0
|
|
20230622,164100,1491719390,14000,14000,14000,14000,0
|
|
20230622,164000,1491719390,14000,14000,14000,14000,0
|
|
20230622,163900,1491719390,14000,14000,14000,14000,0
|
|
20230622,163800,1491719390,14000,14000,14000,14000,0
|
|
20230622,163700,1491719390,14000,14000,14000,14000,0
|
|
20230622,163600,1491719390,14000,14000,14000,14000,0
|
|
20230622,163500,1491719390,14000,14000,14000,14000,0
|
|
20230622,163400,1491719390,14000,14000,14000,14000,0
|
|
20230622,163300,1491719390,14000,14000,14000,14000,0
|
|
20230622,163200,1491719390,14000,14000,14000,14000,0
|
|
20230622,163100,1491719390,14000,14000,14000,14000,0
|
|
20230622,163000,1491719390,14000,14000,14000,14000,0
|
|
20230622,162900,1491719390,14000,14000,14000,14000,0
|
|
20230622,162800,1491719390,14000,14000,14000,14000,0
|
|
20230622,162700,1491719390,14000,14000,14000,14000,0
|
|
20230622,162600,1491719390,14000,14000,14000,14000,0
|
|
20230622,162500,1491719390,14000,14000,14000,14000,5322
|
|
20230622,162400,1491719390,14000,14000,14000,14000,0
|
|
20230622,162300,1491719390,14000,14000,14000,14000,0
|
|
20230622,162200,1491719390,14000,14000,14000,14000,0
|
|
20230622,162100,1491719390,14000,14000,14000,14000,0
|
|
20230622,162000,1491719390,14000,14000,14000,14000,0
|
|
20230622,161900,1491719390,14000,14000,14000,14000,0
|
|
20230622,161800,1491719390,14000,14000,14000,14000,0
|
|
20230622,161700,1491719390,14000,14000,14000,14000,0
|
|
20230622,161600,1491719390,14000,14000,14000,14000,0
|
|
20230622,161500,1491719390,14000,14000,14000,14000,0
|
|
20230622,161400,1491719390,14000,14000,14000,14000,0
|
|
20230622,161300,1491719390,14000,14000,14000,14000,0
|
|
20230622,161200,1491719390,14000,14000,14000,14000,0
|
|
20230622,161100,1491719390,14000,14000,14000,14000,0
|
|
20230622,161000,1491719390,14000,14000,14000,14000,0
|
|
20230622,160900,1491719390,14000,14000,14000,14000,0
|
|
20230622,160800,1491719390,14000,14000,14000,14000,0
|
|
20230622,160700,1491719390,14000,14000,14000,14000,0
|
|
20230622,160600,1491719390,14000,14000,14000,14000,0
|
|
20230622,160500,1491719390,14000,14000,14000,14000,0
|
|
20230622,160400,1491719390,14000,14000,14000,14000,0
|
|
20230622,160300,1491719390,14000,14000,14000,14000,0
|
|
20230622,160200,1491719390,14000,14000,14000,14000,0
|
|
20230622,160100,1491719390,14000,14000,14000,14000,0
|
|
20230622,160000,1491719390,14000,14000,14000,14000,0
|
|
20230622,155900,1491719390,14000,14000,14000,14000,0
|
|
20230622,155800,1491719390,14000,14000,14000,14000,0
|
|
20230622,155700,1491719390,14000,14000,14000,14000,0
|
|
20230622,155600,1491719390,14000,14000,14000,14000,0
|
|
20230622,155500,1491719390,14000,14000,14000,14000,5322
|
|
20230622,155400,1491719390,14000,14000,14000,14000,0
|
|
20230622,155300,1491719390,14000,14000,14000,14000,0
|
|
20230622,155200,1491719390,14000,14000,14000,14000,0
|
|
20230622,155100,1491719390,14000,14000,14000,14000,0
|
|
20230622,155000,1491719390,14000,14000,14000,14000,0
|
|
20230622,154900,1491719390,14000,14000,14000,14000,0
|
|
20230622,154800,1491719390,14000,14000,14000,14000,0
|
|
20230622,154700,1491719390,14000,14000,14000,14000,0
|
|
20230622,154600,1491719390,14000,14000,14000,14000,0
|
|
20230622,154500,1491719390,14000,14000,14000,14000,0
|
|
20230622,154400,1491719390,14000,14000,14000,14000,0
|
|
20230622,154300,1491719390,14000,14000,14000,14000,0
|
|
20230622,154200,1491719390,14000,14000,14000,14000,0
|
|
20230622,154100,1491719390,14000,14000,14000,14000,0
|
|
20230622,154000,1491719390,14000,14000,14000,14000,0
|
|
20230622,153900,1491719390,14000,14000,14000,14000,0
|
|
20230622,153800,1491719390,14000,14000,14000,14000,0
|
|
20230622,153700,1491719390,14000,14000,14000,14000,0
|
|
20230622,153600,1491719390,14000,14000,14000,14000,0
|
|
20230622,153500,1491719390,14000,14000,14000,14000,0
|
|
20230622,153400,1491719390,14000,14000,14000,14000,0
|
|
20230622,153300,1491719390,14000,14000,14000,14000,0
|
|
20230622,153200,1491719390,14000,14000,14000,14000,0
|
|
20230622,153100,1491719390,14000,14000,14000,14000,0
|
|
20230622,153000,1491719390,14000,14000,14000,14000,5322
|
|
20230622,152900,1417211390,14030,14030,14030,14030,0
|
|
20230622,152800,1417211390,14030,14030,14030,14030,0
|
|
20230622,152700,1417211390,14030,14030,14030,14030,0
|
|
20230622,152600,1417211390,14030,14030,14030,14030,0
|
|
20230622,152500,1417211390,14030,14030,14030,14030,0
|
|
20230622,152400,1417211390,14030,14030,14030,14030,0
|
|
20230622,152300,1417211390,14030,14030,14030,14030,0
|
|
20230622,152200,1417211390,14030,14030,14030,14030,0
|
|
20230622,152100,1417211390,14030,14030,14030,14030,0
|
|
20230622,152000,1417211390,14030,14030,14030,14030,0
|
|
20230622,151900,1417211390,14030,14040,14040,14030,247
|
|
20230622,151800,1413744080,14040,14060,14060,14040,558
|
|
20230622,151700,1405901710,14060,14080,14080,14060,368
|
|
20230622,151600,1400725650,14070,14050,14080,14040,532
|
|
20230622,151500,1393244320,14050,14050,14050,14030,649
|
|
20230622,151400,1384130480,14040,14040,14050,14040,349
|
|
20230622,151300,1379228750,14040,14070,14070,14040,867
|
|
20230622,151200,1367051980,14070,14040,14070,14040,939
|
|
20230622,151100,1353859550,14040,14070,14070,14030,475
|
|
20230622,151000,1347180710,14080,14080,14080,14070,444
|
|
20230622,150900,1340929950,14080,14070,14080,14070,352
|
|
20230622,150800,1335975550,14080,14060,14080,14050,1802
|
|
20230622,150700,1310623360,14070,14060,14070,14060,176
|
|
20230622,150600,1308147050,14060,14060,14060,14060,191
|
|
20230622,150500,1305461590,14080,14040,14080,14040,311
|
|
20230622,150400,1301085850,14090,14080,14090,14080,350
|
|
20230622,150300,1296156100,14080,14060,14080,14060,364
|
|
20230622,150200,1291036450,14060,14070,14080,14050,391
|
|
20230622,150100,1285534100,14070,14090,14090,14070,359
|
|
20230622,150000,1280475970,14100,14100,14100,14090,359
|
|
20230622,145900,1275414090,14100,14050,14130,14050,1065
|
|
20230622,145800,1260435900,14050,14040,14050,14040,504
|
|
20230622,145700,1253357610,14050,14050,14050,14020,468
|
|
20230622,145600,1246789470,14050,14050,14050,14050,14
|
|
20230622,145500,1246592770,14050,14040,14050,14040,370
|
|
20230622,145400,1241396220,14030,14040,14040,14030,649
|
|
20230622,145300,1232289260,14040,14050,14050,14040,162
|
|
20230622,145200,1230014360,14050,14050,14050,14050,13
|
|
20230622,145100,1229831710,14050,14050,14050,14050,10
|
|
20230622,145000,1229691210,14050,14050,14050,14050,56
|
|
20230622,144900,1228904410,14060,14060,14060,14060,3
|
|
20230622,144800,1228862230,14060,14060,14060,14060,15
|
|
20230622,144700,1228651330,14060,14060,14060,14060,13
|
|
20230622,144600,1228468550,14060,14060,14060,14060,13
|
|
20230622,144500,1228285770,14060,14050,14060,14050,61
|
|
20230622,144400,1227428650,14050,14070,14070,14050,18
|
|
20230622,144300,1227175670,14070,14070,14070,14070,29
|
|
20230622,144200,1226767640,14070,14070,14070,14070,3
|
|
20230622,144100,1226725430,14070,14060,14070,14060,148
|
|
20230622,144000,1224643980,14060,14050,14060,14050,107
|
|
20230622,143900,1223140560,14060,14060,14060,14060,3
|
|
20230622,143800,1223098380,14070,14060,14070,14060,21
|
|
20230622,143700,1222802940,14060,14060,14070,14060,317
|
|
20230622,143600,1218345850,14060,14060,14060,14050,94
|
|
20230622,143500,1217025080,14060,14060,14060,14050,73
|
|
20230622,143400,1215999390,14060,14060,14060,14060,0
|
|
20230622,143300,1215999390,14060,14060,14060,14060,3
|
|
20230622,143200,1215957210,14060,14060,14060,14060,13
|
|
20230622,143100,1215774430,14060,14070,14070,14050,1002
|
|
20230622,143000,1201695820,14070,14060,14070,14060,136
|
|
20230622,142900,1199783550,14060,14060,14060,14060,98
|
|
20230622,142800,1198405670,14060,14070,14070,14060,39
|
|
20230622,142700,1197857290,14070,14070,14070,14070,36
|
|
20230622,142600,1197350770,14070,14110,14110,14070,218
|
|
20230622,142500,1194282250,14110,14100,14110,14080,123
|
|
20230622,142400,1192549090,14070,14050,14110,14050,925
|
|
20230622,142300,1179540670,14050,14100,14100,14010,6421
|
|
20230622,142200,1089519900,14120,14120,14120,14120,3
|
|
20230622,142100,1089477540,14120,14120,14120,14120,5
|
|
20230622,142000,1089406940,14120,14100,14120,14100,288
|
|
20230622,141900,1085344180,14100,14100,14100,14100,3
|
|
20230622,141800,1085301880,14100,14100,14100,14100,3
|
|
20230622,141700,1085259580,14100,14100,14100,14100,4
|
|
20230622,141600,1085203180,14100,14100,14100,14100,5
|
|
20230622,141500,1085132680,14100,14100,14100,14100,3
|
|
20230622,141400,1085090380,14100,14120,14120,14100,29
|
|
20230622,141300,1084681300,14130,14090,14130,14090,381
|
|
20230622,141200,1079303900,14090,14050,14090,14050,635
|
|
20230622,141100,1070376050,14040,14060,14110,14000,2102
|
|
20230622,141000,1040887710,14120,14080,14120,14060,133
|
|
20230622,140900,1039015870,14060,14130,14140,14050,448
|
|
20230622,140800,1032718040,14150,14090,14150,14000,4563
|
|
20230622,140700,968737690,14100,14120,14120,14100,14
|
|
20230622,140600,968540040,14120,14120,14120,14120,17
|
|
20230622,140500,968300000,14120,14120,14120,14120,0
|
|
20230622,140400,968300000,14120,14120,14120,14120,0
|
|
20230622,140300,968300000,14120,14150,14170,14120,187
|
|
20230622,140200,965650760,14150,14150,14150,14150,3
|
|
20230622,140100,965608310,14150,14120,14150,14120,182
|
|
20230622,140000,963034890,14120,14050,14150,14050,1353
|
|
20230622,135900,943976900,14090,14100,14100,14000,2355
|
|
20230622,135800,910920670,14100,14100,14100,14100,4
|
|
20230622,135700,910864270,14100,14100,14100,14100,104
|
|
20230622,135600,909397870,14100,14130,14130,14040,4562
|
|
20230622,135500,845248320,14140,14140,14140,14140,3
|
|
20230622,135400,845205900,14140,14140,14140,14140,4
|
|
20230622,135300,845149340,14140,14140,14140,14140,5
|
|
20230622,135200,845078640,14140,14130,14140,14130,271
|
|
20230622,135100,841247430,14130,14130,14130,14130,14
|
|
20230622,135000,841049610,14130,14130,14130,14130,3
|
|
20230622,134900,841007220,14140,14140,14140,14140,7
|
|
20230622,134800,840908240,14140,14140,14140,14140,61
|
|
20230622,134700,840045700,14140,14140,14140,14140,297
|
|
20230622,134600,835846120,14140,14140,14140,14140,203
|
|
20230622,134500,832975700,14140,14140,14140,14140,3
|
|
20230622,134400,832933280,14140,14140,14140,14140,3
|
|
20230622,134300,832890860,14150,14110,14150,14110,72
|
|
20230622,134200,831874900,14110,14100,14110,14090,616
|
|
20230622,134100,823191440,14110,14130,14130,14070,6953
|
|
20230622,134000,725218220,14130,14150,14150,14130,734
|
|
20230622,133900,714839770,14150,14160,14160,14150,1668
|
|
20230622,133800,691228820,14160,14160,14160,14160,62
|
|
20230622,133700,690350900,14170,14170,14170,14170,586
|
|
20230622,133600,682047280,14180,14180,14180,14180,3
|
|
20230622,133500,682004740,14180,14180,14180,14180,3
|
|
20230622,133400,681962200,14180,14180,14180,14180,2
|
|
20230622,133300,681933840,14180,14180,14180,14180,10
|
|
20230622,133200,681792040,14170,14170,14180,14170,201
|
|
20230622,133100,678943270,14180,14180,14180,14180,0
|
|
20230622,133000,678943270,14180,14180,14180,14180,137
|
|
20230622,132900,677000610,14190,14190,14190,14180,30
|
|
20230622,132800,676575010,14180,14180,14180,14180,0
|
|
20230622,132700,676575010,14180,14180,14180,14180,0
|
|
20230622,132600,676575010,14180,14180,14180,14180,0
|
|
20230622,132500,676575010,14180,14190,14190,14180,700
|
|
20230622,132400,666642180,14200,14200,14200,14200,3
|
|
20230622,132300,666599580,14200,14200,14200,14200,0
|
|
20230622,132200,666599580,14200,14200,14200,14200,3
|
|
20230622,132100,666556980,14200,14200,14200,14200,3
|
|
20230622,132000,666514380,14200,14200,14200,14200,0
|
|
20230622,131900,666514380,14200,14200,14200,14200,3
|
|
20230622,131800,666471780,14200,14200,14200,14200,3
|
|
20230622,131700,666429180,14200,14200,14200,14200,0
|
|
20230622,131600,666429180,14200,14200,14200,14200,67
|
|
20230622,131500,665477780,14200,14200,14200,14200,3
|
|
20230622,131400,665435180,14200,14200,14200,14200,0
|
|
20230622,131300,665435180,14200,14200,14200,14200,3
|
|
20230622,131200,665392580,14200,14200,14200,14200,0
|
|
20230622,131100,665392580,14200,14190,14200,14190,399
|
|
20230622,131000,659729270,14200,14200,14200,14200,3
|
|
20230622,130900,659686670,14200,14200,14200,14200,0
|
|
20230622,130800,659686670,14200,14200,14200,14200,3
|
|
20230622,130700,659644070,14200,14200,14200,14200,2
|
|
20230622,130600,659615670,14200,14200,14200,14200,0
|
|
20230622,130500,659615670,14200,14200,14200,14200,3
|
|
20230622,130400,659573070,14200,14200,14200,14200,3
|
|
20230622,130300,659530470,14200,14200,14200,14200,801
|
|
20230622,130200,648156270,14210,14210,14210,14210,13
|
|
20230622,130100,647971540,14200,14200,14200,14200,0
|
|
20230622,130000,647971540,14200,14200,14200,14200,0
|
|
20230622,125900,647971540,14200,14200,14200,14200,0
|
|
20230622,125800,647971540,14200,14210,14210,14200,103
|
|
20230622,125700,646508910,14210,14210,14210,14210,2
|
|
20230622,125600,646480490,14210,14210,14210,14210,33
|
|
20230622,125500,646011560,14210,14210,14210,14210,5
|
|
20230622,125400,645940510,14200,14200,14200,14200,0
|
|
20230622,125300,645940510,14200,14210,14210,14200,40
|
|
20230622,125200,645372480,14210,14210,14210,14210,0
|
|
20230622,125100,645372480,14210,14210,14210,14210,3
|
|
20230622,125000,645329850,14210,14210,14210,14210,3
|
|
20230622,124900,645287220,14210,14210,14210,14210,0
|
|
20230622,124800,645287220,14210,14210,14210,14210,3
|
|
20230622,124700,645244590,14210,14210,14210,14210,80
|
|
20230622,124600,644107790,14210,14210,14210,14210,0
|
|
20230622,124500,644107790,14210,14210,14210,14210,0
|
|
20230622,124400,644107790,14210,14210,14210,14210,3
|
|
20230622,124300,644065160,14210,14210,14210,14210,0
|
|
20230622,124200,644065160,14210,14200,14210,14200,105
|
|
20230622,124100,642574110,14210,14210,14210,14210,151
|
|
20230622,124000,640428400,14210,14200,14210,14200,17
|
|
20230622,123900,640186990,14210,14200,14210,14200,54
|
|
20230622,123800,639420180,14190,14180,14190,14180,117
|
|
20230622,123700,637760160,14160,14160,14160,14160,691
|
|
20230622,123600,627975600,14160,14160,14160,14160,53
|
|
20230622,123500,627225120,14160,14180,14180,14150,3011
|
|
20230622,123400,584583140,14170,14170,14170,14170,1
|
|
20230622,123300,584568970,14170,14180,14180,14170,10
|
|
20230622,123200,584427240,14180,14180,14180,14180,10
|
|
20230622,123100,584285440,14180,14180,14180,14180,13
|
|
20230622,123000,584101100,14180,14180,14180,14180,181
|
|
20230622,122900,581534520,14180,14180,14180,14180,0
|
|
20230622,122800,581534520,14180,14180,14180,14180,0
|
|
20230622,122700,581534520,14180,14180,14180,14180,69
|
|
20230622,122600,580556100,14180,14180,14180,14180,53
|
|
20230622,122500,579804560,14180,14180,14180,14180,447
|
|
20230622,122400,573466100,14190,14190,14190,14190,5
|
|
20230622,122300,573395150,14190,14190,14190,14190,3
|
|
20230622,122200,573352580,14190,14190,14190,14190,399
|
|
20230622,122100,567690770,14200,14200,14200,14200,3
|
|
20230622,122000,567648170,14200,14200,14200,14200,3
|
|
20230622,121900,567605570,14200,14200,14200,14200,0
|
|
20230622,121800,567605570,14200,14210,14210,14200,257
|
|
20230622,121700,563956140,14210,14210,14210,14210,141
|
|
20230622,121600,561952530,14220,14220,14220,14220,3
|
|
20230622,121500,561909870,14220,14220,14220,14220,0
|
|
20230622,121400,561909870,14220,14220,14220,14220,3
|
|
20230622,121300,561867210,14220,14220,14220,14220,3
|
|
20230622,121200,561824550,14220,14220,14220,14220,1
|
|
20230622,121100,561810330,14210,14210,14210,14210,0
|
|
20230622,121000,561810330,14210,14210,14210,14210,0
|
|
20230622,120900,561810330,14210,14210,14210,14210,0
|
|
20230622,120800,561810330,14210,14210,14210,14210,407
|
|
20230622,120700,556026860,14210,14210,14210,14210,0
|
|
20230622,120600,556026860,14210,14210,14210,14210,23
|
|
20230622,120500,555700030,14220,14220,14220,14220,3
|
|
20230622,120400,555657370,14220,14220,14220,14220,3
|
|
20230622,120300,555614710,14220,14220,14220,14220,100
|
|
20230622,120200,554192710,14220,14220,14220,14220,3
|
|
20230622,120100,554150050,14220,14220,14220,14220,1
|
|
20230622,120000,554135830,14210,14210,14210,14210,382
|
|
20230622,115900,548707610,14210,14210,14210,14210,0
|
|
20230622,115800,548707610,14210,14210,14210,14210,0
|
|
20230622,115700,548707610,14210,14210,14210,14210,290
|
|
20230622,115600,544586710,14210,14210,14210,14210,0
|
|
20230622,115500,544586710,14210,14210,14210,14210,0
|
|
20230622,115400,544586710,14210,14210,14210,14210,123
|
|
20230622,115300,542838880,14210,14210,14210,14210,0
|
|
20230622,115200,542838880,14210,14220,14220,14210,5
|
|
20230622,115100,542767800,14220,14220,14220,14220,0
|
|
20230622,115000,542767800,14220,14230,14230,14220,136
|
|
20230622,114900,540833850,14230,14230,14230,14230,0
|
|
20230622,114800,540833850,14230,14240,14240,14230,156
|
|
20230622,114700,538613940,14240,14240,14240,14240,3
|
|
20230622,114600,538571220,14240,14240,14240,14240,0
|
|
20230622,114500,538571220,14240,14240,14240,14240,13
|
|
20230622,114400,538386100,14240,14240,14240,14240,3
|
|
20230622,114300,538343380,14240,14240,14240,14240,3
|
|
20230622,114200,538300660,14240,14240,14240,14240,1
|
|
20230622,114100,538286420,14230,14230,14230,14230,91
|
|
20230622,114000,536991490,14250,14230,14250,14230,351
|
|
20230622,113900,531992850,14230,14230,14230,14230,4
|
|
20230622,113800,531935930,14230,14230,14230,14230,69
|
|
20230622,113700,530954060,14230,14220,14230,14220,54
|
|
20230622,113600,530186140,14230,14220,14230,14220,98
|
|
20230622,113500,528791890,14250,14250,14250,14250,0
|
|
20230622,113400,528791890,14250,14250,14250,14250,3
|
|
20230622,113300,528749140,14260,14260,14260,14260,3
|
|
20230622,113200,528706360,14270,14270,14270,14270,1
|
|
20230622,113100,528692090,14260,14230,14260,14230,204
|
|
20230622,113000,525785350,14230,14230,14230,14230,3
|
|
20230622,112900,525742660,14230,14230,14230,14230,0
|
|
20230622,112800,525742660,14230,14220,14230,14220,115
|
|
20230622,112700,524107280,14220,14220,14220,14220,3
|
|
20230622,112600,524064620,14220,14220,14220,14210,242
|
|
20230622,112500,520623810,14210,14220,14220,14210,205
|
|
20230622,112400,517710710,14220,14220,14220,14220,23
|
|
20230622,112300,517383650,14220,14220,14220,14220,3
|
|
20230622,112200,517340990,14220,14210,14220,14210,239
|
|
20230622,112100,513944760,14210,14210,14210,14210,106
|
|
20230622,112000,512438500,14220,14220,14220,14220,244
|
|
20230622,111900,508968820,14220,14220,14220,14220,3
|
|
20230622,111800,508926160,14220,14220,14220,14220,0
|
|
20230622,111700,508926160,14220,14220,14220,14220,4
|
|
20230622,111600,508869280,14210,14210,14210,14200,307
|
|
20230622,111500,504506910,14210,14210,14210,14200,130
|
|
20230622,111400,502660660,14220,14220,14220,14210,100
|
|
20230622,111300,501239610,14210,14220,14220,14210,218
|
|
20230622,111200,498141800,14220,14220,14220,14220,0
|
|
20230622,111100,498141800,14220,14220,14220,14220,77
|
|
20230622,111000,497046860,14220,14240,14240,14220,769
|
|
20230622,110900,486110900,14240,14240,14240,14240,1
|
|
20230622,110800,486096660,14240,14240,14240,14240,13
|
|
20230622,110700,485911540,14240,14270,14270,14230,524
|
|
20230622,110600,478453150,14270,14250,14270,14250,303
|
|
20230622,110500,474133860,14240,14250,14250,14230,37
|
|
20230622,110400,473606970,14250,14250,14250,14250,169
|
|
20230622,110300,471198720,14250,14230,14250,14230,25
|
|
20230622,110200,470842890,14230,14230,14230,14230,0
|
|
20230622,110100,470842890,14230,14260,14260,14220,351
|
|
20230622,110000,465845440,14270,14270,14270,14270,3
|
|
20230622,105900,465802630,14270,14270,14270,14260,56
|
|
20230622,105800,465003850,14270,14270,14270,14270,284
|
|
20230622,105700,460951170,14290,14290,14290,14290,80
|
|
20230622,105600,459807970,14290,14290,14290,14290,125
|
|
20230622,105500,458021720,14290,14280,14290,14280,84
|
|
20230622,105400,456821780,14280,14280,14280,14280,161
|
|
20230622,105300,454522700,14280,14310,14310,14280,334
|
|
20230622,105200,449750370,14310,14310,14310,14310,420
|
|
20230622,105100,443740170,14320,14310,14320,14310,317
|
|
20230622,105000,439203880,14310,14310,14310,14310,4
|
|
20230622,104900,439146640,14310,14300,14310,14300,345
|
|
20230622,104800,434211420,14310,14310,14310,14310,3
|
|
20230622,104700,434168490,14320,14320,14320,14320,0
|
|
20230622,104600,434168490,14320,14320,14320,14320,3
|
|
20230622,104500,434125530,14320,14320,14320,14320,4
|
|
20230622,104400,434068250,14290,14240,14290,14240,852
|
|
20230622,104300,421919370,14240,14240,14240,14240,29
|
|
20230622,104200,421506410,14230,14230,14230,14230,684
|
|
20230622,104100,411773090,14230,14220,14230,14220,45
|
|
20230622,104000,411133180,14220,14180,14220,14180,1672
|
|
20230622,103900,387408860,14180,14190,14190,14180,575
|
|
20230622,103800,379253200,14190,14220,14220,14190,279
|
|
20230622,103700,375288550,14220,14220,14220,14220,377
|
|
20230622,103600,369927610,14220,14220,14220,14220,128
|
|
20230622,103500,368107450,14220,14220,14220,14220,101
|
|
20230622,103400,366671230,14220,14220,14220,14220,17
|
|
20230622,103300,366429490,14220,14220,14220,14220,3
|
|
20230622,103200,366386830,14220,14220,14220,14220,343
|
|
20230622,103100,361509370,14220,14230,14230,14220,331
|
|
20230622,103000,356802400,14230,14230,14230,14230,395
|
|
20230622,102900,351181550,14240,14240,14240,14240,4
|
|
20230622,102800,351124590,14240,14250,14250,14240,288
|
|
20230622,102700,347021910,14250,14260,14260,14250,207
|
|
20230622,102600,344072130,14260,14260,14260,14260,264
|
|
20230622,102500,340307490,14260,14290,14290,14260,952
|
|
20230622,102400,326731510,14290,14310,14310,14290,249
|
|
20230622,102300,323171860,14310,14310,14310,14310,0
|
|
20230622,102200,323171860,14310,14310,14310,14310,27
|
|
20230622,102100,322785490,14310,14300,14310,14260,1327
|
|
20230622,102000,303839290,14300,14340,14340,14300,153
|
|
20230622,101900,301648240,14340,14340,14340,14340,3
|
|
20230622,101800,301605220,14340,14340,14340,14340,0
|
|
20230622,101700,301605220,14340,14340,14340,14340,7
|
|
20230622,101600,301504840,14330,14340,14340,14330,220
|
|
20230622,101500,298352110,14330,14360,14360,14330,47
|
|
20230622,101400,297678480,14350,14350,14350,14350,337
|
|
20230622,101300,292842530,14360,14350,14360,14350,2
|
|
20230622,101200,292813820,14350,14350,14350,14350,14
|
|
20230622,101100,292612920,14360,14340,14360,14340,135
|
|
20230622,101000,290675690,14340,14360,14360,14340,89
|
|
20230622,100900,289399410,14350,14350,14350,14350,377
|
|
20230622,100800,283989460,14370,14370,14370,14370,3
|
|
20230622,100700,283946350,14370,14370,14370,14370,0
|
|
20230622,100600,283946350,14370,14370,14370,14370,3
|
|
20230622,100500,283903240,14370,14360,14370,14360,146
|
|
20230622,100400,281805840,14360,14350,14360,14340,23
|
|
20230622,100300,281475790,14350,14340,14350,14330,554
|
|
20230622,100200,273533930,14340,14340,14340,14340,72
|
|
20230622,100100,272501450,14340,14330,14340,14330,2
|
|
20230622,100000,272472780,14330,14290,14330,14290,342
|
|
20230622,095900,267579280,14290,14290,14290,14290,13
|
|
20230622,095800,267393510,14290,14290,14290,14290,12
|
|
20230622,095700,267222030,14290,14290,14290,14290,0
|
|
20230622,095600,267222030,14290,14290,14290,14290,393
|
|
20230622,095500,261606060,14280,14290,14290,14280,501
|
|
20230622,095400,254450300,14320,14320,14320,14320,22
|
|
20230622,095300,254135260,14330,14330,14330,14330,0
|
|
20230622,095200,254135260,14330,14330,14330,14330,3
|
|
20230622,095100,254092270,14330,14330,14330,14330,3
|
|
20230622,095000,254049280,14330,14330,14330,14330,164
|
|
20230622,094900,251699160,14330,14330,14330,14330,13
|
|
20230622,094800,251512870,14320,14280,14320,14280,379
|
|
20230622,094700,246098380,14280,14280,14280,14280,0
|
|
20230622,094600,246098380,14280,14280,14280,14280,4
|
|
20230622,094500,246041260,14280,14270,14280,14270,284
|
|
20230622,094400,241988530,14280,14280,14290,14270,279
|
|
20230622,094300,238004280,14280,14290,14290,14280,208
|
|
20230622,094200,235032380,14300,14310,14310,14300,527
|
|
20230622,094100,227496150,14320,14330,14330,14320,422
|
|
20230622,094000,221452730,14340,14340,14340,14340,170
|
|
20230622,093900,219014930,14360,14360,14360,14360,13
|
|
20230622,093800,218828250,14360,14350,14360,14340,70
|
|
20230622,093700,217824000,14370,14370,14370,14370,30
|
|
20230622,093600,217392900,14370,14370,14370,14370,0
|
|
20230622,093500,217392900,14370,14390,14390,14360,210
|
|
20230622,093400,214375180,14390,14390,14390,14390,2
|
|
20230622,093300,214346400,14390,14370,14390,14360,332
|
|
20230622,093200,209572410,14370,14390,14390,14370,49
|
|
20230622,093100,208867780,14360,14400,14400,14330,1351
|
|
20230622,093000,189486690,14400,14370,14400,14370,83
|
|
20230622,092900,188292720,14370,14360,14370,14360,252
|
|
20230622,092800,184672190,14360,14360,14360,14360,33
|
|
20230622,092700,184198310,14350,14300,14350,14300,732
|
|
20230622,092600,173719480,14360,14390,14390,14360,118
|
|
20230622,092500,172023370,14390,14400,14400,14390,131
|
|
20230622,092400,170138250,14400,14420,14420,14400,587
|
|
20230622,092300,161678250,14430,14430,14430,14430,53
|
|
20230622,092200,160913460,14430,14440,14440,14430,13
|
|
20230622,092100,160725840,14440,14420,14440,14420,220
|
|
20230622,092000,157550700,14430,14430,14430,14430,2
|
|
20230622,091900,157521840,14440,14440,14440,14440,5
|
|
20230622,091800,157449640,14450,14410,14450,14400,767
|
|
20230622,091700,146378750,14390,14410,14430,14390,1090
|
|
20230622,091600,130680240,14410,14370,14410,14370,365
|
|
20230622,091500,125429290,14370,14380,14380,14300,966
|
|
20230622,091400,111572340,14380,14350,14380,14350,445
|
|
20230622,091300,105176900,14360,14340,14360,14340,498
|
|
20230622,091200,98028550,14340,14280,14340,14280,311
|
|
20230622,091100,93576740,14270,14250,14270,14250,519
|
|
20230622,091000,86173970,14250,14300,14300,14250,417
|
|
20230622,090900,80221030,14310,14310,14310,14310,1
|
|
20230622,090800,80206720,14310,14330,14330,14310,141
|
|
20230622,090700,78187210,14330,14350,14350,14330,390
|
|
20230622,090600,72594580,14360,14360,14390,14360,173
|
|
20230622,090500,70110270,14380,14290,14380,14290,799
|
|
20230622,090400,58671070,14230,14190,14230,14190,447
|
|
20230622,090300,52312360,14190,14260,14360,14190,1631
|
|
20230622,090200,29067320,14270,14290,14290,14270,953
|
|
20230622,090100,15459330,14270,14290,14360,14270,325
|
|
20230622,090000,10819820,14290,14290,14340,14260,727
|