590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184700,1935002140,8400,8400,8400,8400,8939
|
|
20230622,184600,1935002140,8400,8400,8400,8400,0
|
|
20230622,184500,1935002140,8400,8400,8400,8400,0
|
|
20230622,184400,1935002140,8400,8400,8400,8400,0
|
|
20230622,184300,1935002140,8400,8400,8400,8400,0
|
|
20230622,184200,1935002140,8400,8400,8400,8400,0
|
|
20230622,184100,1935002140,8400,8400,8400,8400,0
|
|
20230622,184000,1935002140,8400,8400,8400,8400,0
|
|
20230622,183900,1935002140,8400,8400,8400,8400,0
|
|
20230622,183800,1935002140,8400,8400,8400,8400,0
|
|
20230622,183700,1935002140,8400,8400,8400,8400,0
|
|
20230622,183600,1935002140,8400,8400,8400,8400,0
|
|
20230622,183500,1935002140,8400,8400,8400,8400,0
|
|
20230622,183400,1935002140,8400,8400,8400,8400,0
|
|
20230622,183300,1935002140,8400,8400,8400,8400,0
|
|
20230622,183200,1935002140,8400,8400,8400,8400,0
|
|
20230622,183100,1935002140,8400,8400,8400,8400,0
|
|
20230622,183000,1935002140,8400,8400,8400,8400,0
|
|
20230622,182900,1935002140,8400,8400,8400,8400,0
|
|
20230622,182800,1935002140,8400,8400,8400,8400,0
|
|
20230622,182700,1935002140,8400,8400,8400,8400,0
|
|
20230622,182600,1935002140,8400,8400,8400,8400,0
|
|
20230622,182500,1935002140,8400,8400,8400,8400,0
|
|
20230622,182400,1935002140,8400,8400,8400,8400,0
|
|
20230622,182300,1935002140,8400,8400,8400,8400,0
|
|
20230622,182200,1935002140,8400,8400,8400,8400,0
|
|
20230622,182100,1935002140,8400,8400,8400,8400,0
|
|
20230622,182000,1935002140,8400,8400,8400,8400,0
|
|
20230622,181900,1935002140,8400,8400,8400,8400,0
|
|
20230622,181800,1935002140,8400,8400,8400,8400,0
|
|
20230622,181700,1935002140,8400,8400,8400,8400,8939
|
|
20230622,181600,1935002140,8400,8400,8400,8400,0
|
|
20230622,181500,1935002140,8400,8400,8400,8400,0
|
|
20230622,181400,1935002140,8400,8400,8400,8400,0
|
|
20230622,181300,1935002140,8400,8400,8400,8400,0
|
|
20230622,181200,1935002140,8400,8400,8400,8400,0
|
|
20230622,181100,1935002140,8400,8400,8400,8400,0
|
|
20230622,181000,1935002140,8400,8400,8400,8400,0
|
|
20230622,180900,1935002140,8400,8400,8400,8400,0
|
|
20230622,180800,1935002140,8400,8400,8400,8400,0
|
|
20230622,180700,1935002140,8400,8400,8400,8400,0
|
|
20230622,180600,1935002140,8400,8400,8400,8400,0
|
|
20230622,180500,1935002140,8400,8400,8400,8400,0
|
|
20230622,180400,1935002140,8400,8400,8400,8400,0
|
|
20230622,180300,1935002140,8400,8400,8400,8400,0
|
|
20230622,180200,1935002140,8400,8400,8400,8400,0
|
|
20230622,180100,1935002140,8400,8400,8400,8400,0
|
|
20230622,180000,1935002140,8400,8400,8400,8400,0
|
|
20230622,175900,1935002140,8400,8400,8400,8400,0
|
|
20230622,175800,1935002140,8400,8400,8400,8400,0
|
|
20230622,175700,1935002140,8400,8400,8400,8400,0
|
|
20230622,175600,1935002140,8400,8400,8400,8400,0
|
|
20230622,175500,1935002140,8400,8400,8400,8400,0
|
|
20230622,175400,1935002140,8400,8400,8400,8400,0
|
|
20230622,175300,1935002140,8400,8400,8400,8400,0
|
|
20230622,175200,1935002140,8400,8400,8400,8400,0
|
|
20230622,175100,1935002140,8400,8400,8400,8400,0
|
|
20230622,175000,1935002140,8400,8400,8400,8400,0
|
|
20230622,174900,1935002140,8400,8400,8400,8400,0
|
|
20230622,174800,1935002140,8400,8400,8400,8400,0
|
|
20230622,174700,1935002140,8400,8400,8400,8400,8939
|
|
20230622,174600,1935002140,8400,8400,8400,8400,0
|
|
20230622,174500,1935002140,8400,8400,8400,8400,0
|
|
20230622,174400,1935002140,8400,8400,8400,8400,0
|
|
20230622,174300,1935002140,8400,8400,8400,8400,0
|
|
20230622,174200,1935002140,8400,8400,8400,8400,0
|
|
20230622,174100,1935002140,8400,8400,8400,8400,0
|
|
20230622,174000,1935002140,8400,8400,8400,8400,0
|
|
20230622,173900,1935002140,8400,8400,8400,8400,0
|
|
20230622,173800,1935002140,8400,8400,8400,8400,0
|
|
20230622,173700,1935002140,8400,8400,8400,8400,0
|
|
20230622,173600,1935002140,8400,8400,8400,8400,0
|
|
20230622,173500,1935002140,8400,8400,8400,8400,0
|
|
20230622,173400,1935002140,8400,8400,8400,8400,0
|
|
20230622,173300,1935002140,8400,8400,8400,8400,0
|
|
20230622,173200,1935002140,8400,8400,8400,8400,0
|
|
20230622,173100,1935002140,8400,8400,8400,8400,0
|
|
20230622,173000,1935002140,8400,8400,8400,8400,0
|
|
20230622,172900,1935002140,8400,8400,8400,8400,0
|
|
20230622,172800,1935002140,8400,8400,8400,8400,0
|
|
20230622,172700,1935002140,8400,8400,8400,8400,0
|
|
20230622,172600,1935002140,8400,8400,8400,8400,0
|
|
20230622,172500,1935002140,8400,8400,8400,8400,0
|
|
20230622,172400,1935002140,8400,8400,8400,8400,0
|
|
20230622,172300,1935002140,8400,8400,8400,8400,0
|
|
20230622,172200,1935002140,8400,8400,8400,8400,0
|
|
20230622,172100,1935002140,8400,8400,8400,8400,0
|
|
20230622,172000,1935002140,8400,8400,8400,8400,0
|
|
20230622,171900,1935002140,8400,8400,8400,8400,0
|
|
20230622,171800,1935002140,8400,8400,8400,8400,0
|
|
20230622,171700,1935002140,8400,8400,8400,8400,8939
|
|
20230622,171600,1935002140,8400,8400,8400,8400,0
|
|
20230622,171500,1935002140,8400,8400,8400,8400,0
|
|
20230622,171400,1935002140,8400,8400,8400,8400,0
|
|
20230622,171300,1935002140,8400,8400,8400,8400,0
|
|
20230622,171200,1935002140,8400,8400,8400,8400,0
|
|
20230622,171100,1935002140,8400,8400,8400,8400,0
|
|
20230622,171000,1935002140,8400,8400,8400,8400,0
|
|
20230622,170900,1935002140,8400,8400,8400,8400,0
|
|
20230622,170800,1935002140,8400,8400,8400,8400,0
|
|
20230622,170700,1935002140,8400,8400,8400,8400,0
|
|
20230622,170600,1935002140,8400,8400,8400,8400,0
|
|
20230622,170500,1935002140,8400,8400,8400,8400,0
|
|
20230622,170400,1935002140,8400,8400,8400,8400,0
|
|
20230622,170300,1935002140,8400,8400,8400,8400,0
|
|
20230622,170200,1935002140,8400,8400,8400,8400,0
|
|
20230622,170100,1935002140,8400,8400,8400,8400,0
|
|
20230622,170000,1935002140,8400,8400,8400,8400,0
|
|
20230622,165900,1935002140,8400,8400,8400,8400,0
|
|
20230622,165800,1935002140,8400,8400,8400,8400,0
|
|
20230622,165700,1935002140,8400,8400,8400,8400,0
|
|
20230622,165600,1935002140,8400,8400,8400,8400,0
|
|
20230622,165500,1935002140,8400,8400,8400,8400,0
|
|
20230622,165400,1935002140,8400,8400,8400,8400,0
|
|
20230622,165300,1935002140,8400,8400,8400,8400,0
|
|
20230622,165200,1935002140,8400,8400,8400,8400,0
|
|
20230622,165100,1935002140,8400,8400,8400,8400,0
|
|
20230622,165000,1935002140,8400,8400,8400,8400,0
|
|
20230622,164900,1935002140,8400,8400,8400,8400,0
|
|
20230622,164800,1935002140,8400,8400,8400,8400,0
|
|
20230622,164700,1935002140,8400,8400,8400,8400,8939
|
|
20230622,164600,1935002140,8400,8400,8400,8400,0
|
|
20230622,164500,1935002140,8400,8400,8400,8400,0
|
|
20230622,164400,1935002140,8400,8400,8400,8400,0
|
|
20230622,164300,1935002140,8400,8400,8400,8400,0
|
|
20230622,164200,1935002140,8400,8400,8400,8400,0
|
|
20230622,164100,1935002140,8400,8400,8400,8400,0
|
|
20230622,164000,1935002140,8400,8400,8400,8400,0
|
|
20230622,163900,1935002140,8400,8400,8400,8400,0
|
|
20230622,163800,1935002140,8400,8400,8400,8400,0
|
|
20230622,163700,1935002140,8400,8400,8400,8400,0
|
|
20230622,163600,1935002140,8400,8400,8400,8400,0
|
|
20230622,163500,1935002140,8400,8400,8400,8400,0
|
|
20230622,163400,1935002140,8400,8400,8400,8400,0
|
|
20230622,163300,1935002140,8400,8400,8400,8400,0
|
|
20230622,163200,1935002140,8400,8400,8400,8400,0
|
|
20230622,163100,1935002140,8400,8400,8400,8400,0
|
|
20230622,163000,1935002140,8400,8400,8400,8400,0
|
|
20230622,162900,1935002140,8400,8400,8400,8400,0
|
|
20230622,162800,1935002140,8400,8400,8400,8400,0
|
|
20230622,162700,1935002140,8400,8400,8400,8400,0
|
|
20230622,162600,1935002140,8400,8400,8400,8400,0
|
|
20230622,162500,1935002140,8400,8400,8400,8400,0
|
|
20230622,162400,1935002140,8400,8400,8400,8400,0
|
|
20230622,162300,1935002140,8400,8400,8400,8400,0
|
|
20230622,162200,1935002140,8400,8400,8400,8400,0
|
|
20230622,162100,1935002140,8400,8400,8400,8400,0
|
|
20230622,162000,1935002140,8400,8400,8400,8400,0
|
|
20230622,161900,1935002140,8400,8400,8400,8400,0
|
|
20230622,161800,1935002140,8400,8400,8400,8400,0
|
|
20230622,161700,1935002140,8400,8400,8400,8400,8939
|
|
20230622,161600,1935002140,8400,8400,8400,8400,0
|
|
20230622,161500,1935002140,8400,8400,8400,8400,0
|
|
20230622,161400,1935002140,8400,8400,8400,8400,0
|
|
20230622,161300,1935002140,8400,8400,8400,8400,0
|
|
20230622,161200,1935002140,8400,8400,8400,8400,0
|
|
20230622,161100,1935002140,8400,8400,8400,8400,0
|
|
20230622,161000,1935002140,8400,8400,8400,8400,0
|
|
20230622,160900,1935002140,8400,8400,8400,8400,0
|
|
20230622,160800,1935002140,8400,8400,8400,8400,0
|
|
20230622,160700,1935002140,8400,8400,8400,8400,0
|
|
20230622,160600,1935002140,8400,8400,8400,8400,0
|
|
20230622,160500,1935002140,8400,8400,8400,8400,0
|
|
20230622,160400,1935002140,8400,8400,8400,8400,0
|
|
20230622,160300,1935002140,8400,8400,8400,8400,0
|
|
20230622,160200,1935002140,8400,8400,8400,8400,0
|
|
20230622,160100,1935002140,8400,8400,8400,8400,0
|
|
20230622,160000,1935002140,8400,8400,8400,8400,0
|
|
20230622,155900,1935002140,8400,8400,8400,8400,0
|
|
20230622,155800,1935002140,8400,8400,8400,8400,0
|
|
20230622,155700,1935002140,8400,8400,8400,8400,0
|
|
20230622,155600,1935002140,8400,8400,8400,8400,0
|
|
20230622,155500,1935002140,8400,8400,8400,8400,0
|
|
20230622,155400,1935002140,8400,8400,8400,8400,0
|
|
20230622,155300,1935002140,8400,8400,8400,8400,0
|
|
20230622,155200,1935002140,8400,8400,8400,8400,0
|
|
20230622,155100,1935002140,8400,8400,8400,8400,0
|
|
20230622,155000,1935002140,8400,8400,8400,8400,0
|
|
20230622,154900,1935002140,8400,8400,8400,8400,0
|
|
20230622,154800,1935002140,8400,8400,8400,8400,0
|
|
20230622,154700,1935002140,8400,8400,8400,8400,8939
|
|
20230622,154600,1935002140,8400,8400,8400,8400,0
|
|
20230622,154500,1935002140,8400,8400,8400,8400,0
|
|
20230622,154400,1935002140,8400,8400,8400,8400,0
|
|
20230622,154300,1935002140,8400,8400,8400,8400,0
|
|
20230622,154200,1935002140,8400,8400,8400,8400,0
|
|
20230622,154100,1935002140,8400,8400,8400,8400,0
|
|
20230622,154000,1935002140,8400,8400,8400,8400,0
|
|
20230622,153900,1935002140,8400,8400,8400,8400,0
|
|
20230622,153800,1935002140,8400,8400,8400,8400,0
|
|
20230622,153700,1935002140,8400,8400,8400,8400,0
|
|
20230622,153600,1935002140,8400,8400,8400,8400,0
|
|
20230622,153500,1935002140,8400,8400,8400,8400,0
|
|
20230622,153400,1935002140,8400,8400,8400,8400,0
|
|
20230622,153300,1935002140,8400,8400,8400,8400,0
|
|
20230622,153200,1935002140,8400,8400,8400,8400,0
|
|
20230622,153100,1935002140,8400,8400,8400,8400,0
|
|
20230622,153000,1935002140,8400,8400,8400,8400,8939
|
|
20230622,152900,1859914540,8380,8380,8380,8380,0
|
|
20230622,152800,1859914540,8380,8380,8380,8380,0
|
|
20230622,152700,1859914540,8380,8380,8380,8380,0
|
|
20230622,152600,1859914540,8380,8380,8380,8380,0
|
|
20230622,152500,1859914540,8380,8380,8380,8380,0
|
|
20230622,152400,1859914540,8380,8380,8380,8380,0
|
|
20230622,152300,1859914540,8380,8380,8380,8380,0
|
|
20230622,152200,1859914540,8380,8380,8380,8380,0
|
|
20230622,152100,1859914540,8380,8380,8380,8380,0
|
|
20230622,152000,1859914540,8380,8380,8380,8380,0
|
|
20230622,151900,1859914540,8380,8360,8390,8360,1488
|
|
20230622,151800,1847460500,8360,8370,8370,8350,416
|
|
20230622,151700,1843986760,8370,8370,8370,8370,227
|
|
20230622,151600,1842086770,8380,8380,8380,8380,61
|
|
20230622,151500,1841575590,8360,8330,8360,8320,1105
|
|
20230622,151400,1832346170,8330,8340,8340,8320,464
|
|
20230622,151300,1828482520,8350,8340,8350,8330,982
|
|
20230622,151200,1820284320,8340,8340,8340,8330,170
|
|
20230622,151100,1818866560,8340,8340,8340,8340,20
|
|
20230622,151000,1818699760,8350,8310,8350,8310,400
|
|
20230622,150900,1815373710,8300,8300,8300,8300,7
|
|
20230622,150800,1815315610,8300,8310,8310,8300,120
|
|
20230622,150700,1814319410,8300,8310,8310,8300,229
|
|
20230622,150600,1812418700,8300,8280,8300,8280,1939
|
|
20230622,150500,1796327230,8290,8290,8290,8290,15
|
|
20230622,150400,1796202880,8290,8300,8300,8270,677
|
|
20230622,150300,1790600410,8290,8290,8290,8290,50
|
|
20230622,150200,1790185910,8310,8310,8310,8310,0
|
|
20230622,150100,1790185910,8310,8290,8310,8290,58
|
|
20230622,150000,1789705070,8290,8300,8310,8290,411
|
|
20230622,145900,1786294560,8300,8300,8300,8280,137
|
|
20230622,145800,1785157860,8300,8300,8300,8300,0
|
|
20230622,145700,1785157860,8300,8300,8300,8300,229
|
|
20230622,145600,1783257160,8300,8300,8300,8300,23
|
|
20230622,145500,1783066260,8300,8270,8300,8260,440
|
|
20230622,145400,1779428890,8300,8270,8300,8270,219
|
|
20230622,145300,1777617730,8260,8260,8260,8260,217
|
|
20230622,145200,1775825310,8270,8260,8270,8260,298
|
|
20230622,145100,1773363020,8260,8270,8270,8260,2203
|
|
20230622,145000,1755144220,8280,8280,8280,8270,1870
|
|
20230622,144900,1739660630,8280,8280,8290,8280,15
|
|
20230622,144800,1739536300,8290,8290,8290,8290,355
|
|
20230622,144700,1736593350,8290,8290,8290,8290,0
|
|
20230622,144600,1736593350,8290,8300,8300,8290,140
|
|
20230622,144500,1735432730,8290,8290,8290,8290,80
|
|
20230622,144400,1734769530,8280,8280,8280,8280,312
|
|
20230622,144300,1732186170,8280,8300,8300,8280,754
|
|
20230622,144200,1725927990,8300,8300,8300,8300,53
|
|
20230622,144100,1725488090,8300,8300,8300,8300,328
|
|
20230622,144000,1722765690,8300,8300,8300,8300,1
|
|
20230622,143900,1722757390,8310,8310,8310,8300,112
|
|
20230622,143800,1721827370,8300,8310,8310,8300,2
|
|
20230622,143700,1721810760,8300,8290,8300,8290,911
|
|
20230622,143600,1714250730,8280,8280,8280,8280,216
|
|
20230622,143500,1712462250,8280,8280,8280,8280,13
|
|
20230622,143400,1712354610,8290,8290,8290,8270,138
|
|
20230622,143300,1711212930,8290,8290,8290,8290,36
|
|
20230622,143200,1710914490,8270,8270,8270,8270,0
|
|
20230622,143100,1710914490,8270,8270,8270,8270,0
|
|
20230622,143000,1710914490,8270,8270,8270,8270,644
|
|
20230622,142900,1705588610,8290,8270,8290,8270,1501
|
|
20230622,142800,1693175320,8270,8300,8300,8270,3927
|
|
20230622,142700,1660627770,8300,8300,8300,8300,1
|
|
20230622,142600,1660619470,8310,8290,8310,8290,30
|
|
20230622,142500,1660370750,8290,8310,8320,8290,3
|
|
20230622,142400,1660345830,8290,8320,8320,8290,242
|
|
20230622,142300,1658337510,8320,8280,8320,8280,921
|
|
20230622,142200,1650697700,8290,8290,8290,8280,740
|
|
20230622,142100,1644565680,8300,8300,8300,8300,52
|
|
20230622,142000,1644134080,8290,8290,8290,8290,500
|
|
20230622,141900,1639989080,8300,8290,8300,8290,119
|
|
20230622,141800,1639002560,8290,8300,8300,8290,11
|
|
20230622,141700,1638911270,8300,8300,8300,8290,138
|
|
20230622,141600,1637765880,8300,8280,8300,8280,926
|
|
20230622,141500,1630098580,8280,8300,8300,8280,121
|
|
20230622,141400,1629096500,8310,8310,8310,8310,24
|
|
20230622,141300,1628897060,8310,8290,8310,8280,3003
|
|
20230622,141200,1603975140,8280,8300,8300,8280,5469
|
|
20230622,141100,1558593390,8310,8310,8310,8310,2
|
|
20230622,141000,1558576770,8300,8310,8310,8300,206
|
|
20230622,140900,1556866920,8300,8300,8300,8300,322
|
|
20230622,140800,1554194320,8320,8320,8320,8320,1
|
|
20230622,140700,1554186000,8300,8320,8320,8300,79
|
|
20230622,140600,1553529600,8320,8300,8320,8300,3
|
|
20230622,140500,1553504660,8320,8300,8320,8300,128
|
|
20230622,140400,1552442220,8320,8320,8320,8300,1913
|
|
20230622,140300,1536553830,8310,8320,8320,8310,132
|
|
20230622,140200,1535455630,8320,8300,8320,8300,3794
|
|
20230622,140100,1503927220,8310,8310,8310,8300,489
|
|
20230622,140000,1499863640,8310,8310,8310,8300,617
|
|
20230622,135900,1494739670,8310,8330,8330,8310,6703
|
|
20230622,135800,1438973830,8330,8360,8360,8330,2000
|
|
20230622,135700,1422280270,8360,8360,8370,8360,114
|
|
20230622,135600,1421326270,8350,8340,8350,8340,256
|
|
20230622,135500,1419188830,8340,8340,8340,8330,130
|
|
20230622,135400,1418104720,8340,8330,8340,8330,204
|
|
20230622,135300,1416404400,8330,8330,8330,8330,6
|
|
20230622,135200,1416354420,8330,8330,8330,8330,13
|
|
20230622,135100,1416246130,8330,8320,8330,8320,147
|
|
20230622,135000,1415021640,8330,8330,8330,8320,71
|
|
20230622,134900,1414430600,8340,8340,8340,8320,5
|
|
20230622,134800,1414388950,8330,8340,8340,8330,1015
|
|
20230622,134700,1405930940,8340,8340,8340,8340,5
|
|
20230622,134600,1405889240,8330,8340,8340,8330,12
|
|
20230622,134500,1405789170,8340,8350,8350,8340,182
|
|
20230622,134400,1404271280,8330,8330,8330,8330,1013
|
|
20230622,134300,1395832990,8330,8370,8370,8330,2
|
|
20230622,134200,1395816290,8320,8370,8390,8320,899
|
|
20230622,134100,1388287710,8370,8350,8380,8350,103
|
|
20230622,134000,1387426250,8350,8310,8350,8310,4420
|
|
20230622,133900,1350653150,8310,8300,8310,8300,441
|
|
20230622,133800,1346991850,8280,8290,8300,8280,31
|
|
20230622,133700,1346734980,8290,8250,8290,8250,5770
|
|
20230622,133600,1299050970,8260,8280,8290,8250,4430
|
|
20230622,133500,1262465290,8290,8320,8350,8270,1380
|
|
20230622,133400,1251004490,8350,8260,8350,8260,5973
|
|
20230622,133300,1201607250,8260,8320,8360,8260,26805
|
|
20230622,133200,979637800,8360,8340,8360,8310,10036
|
|
20230622,133100,896138360,8340,8340,8350,8340,1501
|
|
20230622,133000,883618820,8340,8350,8350,8340,480
|
|
20230622,132900,879612760,8350,8360,8360,8350,100
|
|
20230622,132800,878776900,8350,8360,8380,8350,3838
|
|
20230622,132700,846714930,8380,8400,8400,8360,7148
|
|
20230622,132600,786823040,8400,8400,8400,8400,2
|
|
20230622,132500,786806240,8400,8400,8400,8400,810
|
|
20230622,132400,780002240,8400,8410,8410,8400,1597
|
|
20230622,132300,766586840,8410,8410,8410,8410,11
|
|
20230622,132200,766494330,8410,8400,8410,8400,81
|
|
20230622,132100,765813430,8410,8410,8410,8410,88
|
|
20230622,132000,765073350,8410,8410,8410,8410,0
|
|
20230622,131900,765073350,8410,8410,8410,8410,0
|
|
20230622,131800,765073350,8410,8410,8410,8410,51
|
|
20230622,131700,764644440,8410,8410,8410,8410,50
|
|
20230622,131600,764223940,8410,8410,8410,8410,52
|
|
20230622,131500,763786620,8400,8400,8400,8400,0
|
|
20230622,131400,763786620,8400,8400,8400,8400,0
|
|
20230622,131300,763786620,8400,8400,8400,8400,0
|
|
20230622,131200,763786620,8400,8400,8400,8400,4
|
|
20230622,131100,763753020,8400,8400,8400,8400,460
|
|
20230622,131000,759889020,8400,8400,8400,8400,110
|
|
20230622,130900,758965020,8400,8390,8400,8390,621
|
|
20230622,130800,753749620,8400,8400,8400,8400,35
|
|
20230622,130700,753455620,8390,8400,8400,8390,341
|
|
20230622,130600,750591340,8400,8400,8400,8400,214
|
|
20230622,130500,748793740,8400,8410,8410,8400,3
|
|
20230622,130400,748768530,8400,8400,8400,8400,0
|
|
20230622,130300,748768530,8400,8410,8410,8400,350
|
|
20230622,130200,745828030,8410,8410,8410,8410,10
|
|
20230622,130100,745743930,8400,8410,8410,8400,7
|
|
20230622,130000,745685080,8410,8410,8410,8410,116
|
|
20230622,125900,744709520,8400,8400,8400,8400,392
|
|
20230622,125800,741416720,8400,8400,8400,8400,0
|
|
20230622,125700,741416720,8400,8400,8400,8400,20
|
|
20230622,125600,741248720,8400,8400,8400,8400,173
|
|
20230622,125500,739795520,8400,8400,8400,8400,6
|
|
20230622,125400,739745120,8400,8400,8400,8400,866
|
|
20230622,125300,732470720,8400,8400,8400,8400,130
|
|
20230622,125200,731378720,8400,8400,8400,8400,50
|
|
20230622,125100,730958720,8410,8410,8410,8410,0
|
|
20230622,125000,730958720,8410,8410,8410,8410,0
|
|
20230622,124900,730958720,8410,8410,8410,8410,100
|
|
20230622,124800,730117720,8410,8410,8410,8410,1
|
|
20230622,124700,730109310,8400,8410,8410,8400,21
|
|
20230622,124600,729932880,8400,8400,8400,8400,40
|
|
20230622,124500,729596880,8400,8400,8400,8400,101
|
|
20230622,124400,728748480,8400,8400,8400,8400,1001
|
|
20230622,124300,720340080,8400,8400,8400,8400,10
|
|
20230622,124200,720256080,8400,8400,8400,8400,769
|
|
20230622,124100,713796480,8400,8410,8410,8400,76
|
|
20230622,124000,713157520,8410,8410,8410,8410,1
|
|
20230622,123900,713149110,8410,8410,8410,8410,10
|
|
20230622,123800,713065010,8410,8400,8410,8400,145
|
|
20230622,123700,711845960,8410,8410,8410,8410,4
|
|
20230622,123600,711812320,8410,8410,8410,8410,1032
|
|
20230622,123500,703133200,8430,8430,8430,8430,16
|
|
20230622,123400,702998320,8430,8430,8430,8430,0
|
|
20230622,123300,702998320,8430,8430,8430,8430,168
|
|
20230622,123200,701582080,8430,8430,8430,8430,1
|
|
20230622,123100,701573650,8410,8410,8410,8410,3
|
|
20230622,123000,701548420,8410,8410,8410,8410,529
|
|
20230622,122900,697099530,8410,8400,8410,8400,243
|
|
20230622,122800,695057830,8410,8410,8410,8410,14
|
|
20230622,122700,694940090,8410,8410,8410,8410,1464
|
|
20230622,122600,682627850,8410,8410,8410,8410,0
|
|
20230622,122500,682627850,8410,8410,8410,8410,0
|
|
20230622,122400,682627850,8410,8410,8410,8410,10
|
|
20230622,122300,682543750,8420,8420,8420,8420,0
|
|
20230622,122200,682543750,8420,8420,8420,8420,0
|
|
20230622,122100,682543750,8420,8420,8420,8420,50
|
|
20230622,122000,682122750,8420,8410,8420,8410,15
|
|
20230622,121900,681996550,8410,8420,8420,8410,453
|
|
20230622,121800,678183090,8430,8430,8430,8430,30
|
|
20230622,121700,677930190,8430,8430,8430,8430,0
|
|
20230622,121600,677930190,8430,8430,8430,8430,201
|
|
20230622,121500,676235760,8430,8430,8430,8430,0
|
|
20230622,121400,676235760,8430,8430,8430,8430,1
|
|
20230622,121300,676227330,8410,8420,8420,8410,1195
|
|
20230622,121200,666176780,8420,8420,8420,8420,0
|
|
20230622,121100,666176780,8420,8420,8420,8420,1
|
|
20230622,121000,666168360,8420,8420,8420,8420,242
|
|
20230622,120900,664130720,8430,8430,8430,8430,0
|
|
20230622,120800,664130720,8430,8430,8430,8430,0
|
|
20230622,120700,664130720,8430,8430,8430,8430,0
|
|
20230622,120600,664130720,8430,8430,8430,8430,215
|
|
20230622,120500,662318270,8420,8420,8420,8420,0
|
|
20230622,120400,662318270,8420,8430,8430,8420,112
|
|
20230622,120300,661375110,8420,8420,8420,8420,0
|
|
20230622,120200,661375110,8420,8430,8430,8420,36
|
|
20230622,120100,661071980,8430,8430,8430,8430,0
|
|
20230622,120000,661071980,8430,8430,8430,8430,50
|
|
20230622,115900,660650480,8430,8430,8430,8430,1
|
|
20230622,115800,660642050,8410,8410,8410,8410,0
|
|
20230622,115700,660642050,8410,8410,8410,8410,675
|
|
20230622,115600,654965300,8410,8410,8410,8410,6
|
|
20230622,115500,654914840,8400,8410,8410,8400,351
|
|
20230622,115400,651966370,8410,8410,8410,8410,7
|
|
20230622,115300,651907500,8410,8420,8420,8410,976
|
|
20230622,115200,643698640,8420,8420,8420,8420,3
|
|
20230622,115100,643673380,8430,8420,8430,8420,355
|
|
20230622,115000,640683160,8420,8420,8420,8420,820
|
|
20230622,114900,633778760,8410,8420,8420,8410,320
|
|
20230622,114800,631087360,8420,8410,8420,8400,125
|
|
20230622,114700,630035910,8410,8410,8410,8410,2188
|
|
20230622,114600,611634830,8410,8420,8420,8410,18
|
|
20230622,114500,611483420,8420,8430,8430,8420,134
|
|
20230622,114400,610355130,8420,8430,8430,8420,2459
|
|
20230622,114300,589635960,8430,8440,8440,8430,102
|
|
20230622,114200,588776080,8440,8440,8440,8440,0
|
|
20230622,114100,588776080,8440,8440,8440,8440,41
|
|
20230622,114000,588430040,8440,8440,8440,8440,110
|
|
20230622,113900,587501640,8440,8440,8440,8440,298
|
|
20230622,113800,584986520,8450,8450,8450,8450,102
|
|
20230622,113700,584124620,8450,8450,8450,8450,0
|
|
20230622,113600,584124620,8450,8450,8450,8450,5
|
|
20230622,113500,584082370,8460,8470,8470,8460,1200
|
|
20230622,113400,573929370,8480,8480,8480,8480,0
|
|
20230622,113300,573929370,8480,8480,8480,8480,0
|
|
20230622,113200,573929370,8480,8480,8480,8480,0
|
|
20230622,113100,573929370,8480,8480,8480,8480,0
|
|
20230622,113000,573929370,8480,8480,8480,8480,0
|
|
20230622,112900,573929370,8480,8450,8480,8450,71
|
|
20230622,112800,573329390,8450,8460,8460,8450,260
|
|
20230622,112700,571130950,8480,8480,8480,8480,0
|
|
20230622,112600,571130950,8480,8480,8480,8480,1
|
|
20230622,112500,571122470,8450,8450,8450,8450,277
|
|
20230622,112400,568781820,8480,8480,8480,8480,1
|
|
20230622,112300,568773340,8470,8470,8470,8470,1000
|
|
20230622,112200,560303340,8450,8450,8450,8450,0
|
|
20230622,112100,560303340,8450,8450,8450,8450,0
|
|
20230622,112000,560303340,8450,8460,8460,8450,4
|
|
20230622,111900,560269530,8480,8480,8480,8480,0
|
|
20230622,111800,560269530,8480,8480,8480,8480,0
|
|
20230622,111700,560269530,8480,8480,8480,8480,118
|
|
20230622,111600,559268890,8480,8480,8480,8480,0
|
|
20230622,111500,559268890,8480,8480,8480,8480,1
|
|
20230622,111400,559260410,8450,8450,8450,8450,1
|
|
20230622,111300,559251960,8450,8450,8450,8450,0
|
|
20230622,111200,559251960,8450,8450,8450,8450,19
|
|
20230622,111100,559091410,8450,8450,8450,8450,0
|
|
20230622,111000,559091410,8450,8450,8450,8450,0
|
|
20230622,110900,559091410,8450,8450,8450,8450,2
|
|
20230622,110800,559074510,8480,8480,8480,8460,18
|
|
20230622,110700,558922110,8480,8480,8480,8480,0
|
|
20230622,110600,558922110,8480,8480,8480,8480,140
|
|
20230622,110500,557734910,8480,8480,8480,8470,600
|
|
20230622,110400,552647010,8480,8480,8480,8480,0
|
|
20230622,110300,552647010,8480,8460,8480,8460,52
|
|
20230622,110200,552207050,8470,8470,8470,8470,3
|
|
20230622,110100,552181640,8480,8470,8480,8470,505
|
|
20230622,110000,547899380,8480,8480,8480,8480,3
|
|
20230622,105900,547873940,8490,8480,8490,8480,11
|
|
20230622,105800,547780650,8490,8490,8490,8490,0
|
|
20230622,105700,547780650,8490,8490,8490,8490,0
|
|
20230622,105600,547780650,8490,8490,8490,8490,0
|
|
20230622,105500,547780650,8490,8440,8490,8440,4
|
|
20230622,105400,547746740,8490,8430,8490,8430,3228
|
|
20230622,105300,520415100,8430,8430,8430,8430,150
|
|
20230622,105200,519150600,8450,8430,8450,8430,15
|
|
20230622,105100,519024050,8440,8450,8450,8440,458
|
|
20230622,105000,515155720,8460,8460,8460,8460,0
|
|
20230622,104900,515155720,8460,8450,8460,8450,22
|
|
20230622,104800,514969810,8450,8450,8450,8450,0
|
|
20230622,104700,514969810,8450,8450,8450,8450,16
|
|
20230622,104600,514834610,8450,8450,8450,8450,0
|
|
20230622,104500,514834610,8450,8450,8450,8450,0
|
|
20230622,104400,514834610,8450,8450,8450,8450,171
|
|
20230622,104300,513389660,8440,8420,8440,8420,273
|
|
20230622,104200,511089160,8420,8440,8440,8420,564
|
|
20230622,104100,506340260,8420,8450,8460,8420,1227
|
|
20230622,104000,495994850,8430,8440,8440,8430,614
|
|
20230622,103900,490813690,8440,8440,8440,8440,0
|
|
20230622,103800,490813690,8440,8440,8440,8440,0
|
|
20230622,103700,490813690,8440,8440,8440,8440,30
|
|
20230622,103600,490560490,8440,8440,8440,8440,24
|
|
20230622,103500,490357930,8440,8450,8450,8440,898
|
|
20230622,103400,482776830,8450,8450,8450,8450,21
|
|
20230622,103300,482599380,8450,8450,8450,8450,50
|
|
20230622,103200,482176880,8450,8450,8450,8450,1
|
|
20230622,103100,482168430,8440,8440,8440,8440,636
|
|
20230622,103000,476800590,8440,8450,8450,8440,11
|
|
20230622,102900,476707650,8450,8460,8460,8450,627
|
|
20230622,102800,471408680,8460,8460,8460,8460,19
|
|
20230622,102700,471247940,8460,8460,8460,8460,643
|
|
20230622,102600,465808160,8460,8470,8470,8460,190
|
|
20230622,102500,464199050,8470,8480,8480,8470,101
|
|
20230622,102400,463343030,8480,8490,8490,8480,85
|
|
20230622,102300,462621880,8490,8490,8490,8490,32
|
|
20230622,102200,462350200,8480,8480,8490,8480,226
|
|
20230622,102100,460433490,8490,8490,8490,8490,5
|
|
20230622,102000,460391040,8480,8470,8480,8470,457
|
|
20230622,101900,456516180,8470,8470,8470,8470,30
|
|
20230622,101800,456262080,8470,8470,8470,8470,0
|
|
20230622,101700,456262080,8470,8470,8470,8470,50
|
|
20230622,101600,455838580,8470,8470,8470,8470,73
|
|
20230622,101500,455220270,8470,8470,8470,8470,26
|
|
20230622,101400,455000050,8470,8470,8470,8470,0
|
|
20230622,101300,455000050,8470,8470,8470,8470,1
|
|
20230622,101200,454991580,8480,8460,8480,8460,211
|
|
20230622,101100,453206500,8460,8460,8460,8460,12
|
|
20230622,101000,453104980,8460,8460,8460,8460,100
|
|
20230622,100900,452258980,8460,8460,8460,8460,30
|
|
20230622,100800,452005180,8480,8480,8480,8480,1
|
|
20230622,100700,451996700,8460,8480,8480,8460,76
|
|
20230622,100600,451353180,8480,8480,8480,8480,24
|
|
20230622,100500,451149660,8480,8500,8500,8480,567
|
|
20230622,100400,446341240,8500,8480,8500,8480,24
|
|
20230622,100300,446137600,8480,8500,8500,8480,572
|
|
20230622,100200,441282270,8500,8520,8520,8500,512
|
|
20230622,100100,436930230,8530,8530,8530,8530,0
|
|
20230622,100000,436930230,8530,8530,8530,8530,2
|
|
20230622,095900,436913170,8530,8490,8530,8490,52
|
|
20230622,095800,436469650,8490,8520,8530,8490,729
|
|
20230622,095700,430275550,8530,8530,8530,8530,0
|
|
20230622,095600,430275550,8530,8530,8530,8530,0
|
|
20230622,095500,430275550,8530,8530,8530,8530,0
|
|
20230622,095400,430275550,8530,8530,8530,8530,87
|
|
20230622,095300,429533440,8530,8550,8550,8530,101
|
|
20230622,095200,428671890,8530,8540,8540,8530,1801
|
|
20230622,095100,413294640,8540,8550,8550,8540,689
|
|
20230622,095000,407409580,8550,8550,8550,8550,0
|
|
20230622,094900,407409580,8550,8540,8550,8540,395
|
|
20230622,094800,404034780,8530,8530,8530,8530,20
|
|
20230622,094700,403864180,8530,8530,8530,8530,10
|
|
20230622,094600,403778880,8530,8540,8540,8530,201
|
|
20230622,094500,402064340,8550,8510,8550,8510,130
|
|
20230622,094400,400958000,8550,8550,8550,8550,148
|
|
20230622,094300,399692600,8550,8500,8550,8500,1201
|
|
20230622,094200,389471650,8490,8490,8500,8490,653
|
|
20230622,094100,383925520,8490,8480,8490,8480,20
|
|
20230622,094000,383755820,8480,8490,8490,8480,36
|
|
20230622,093900,383450190,8490,8490,8490,8490,56
|
|
20230622,093800,382974750,8480,8470,8480,8470,689
|
|
20230622,093700,377133270,8480,8480,8480,8480,12
|
|
20230622,093600,377031510,8480,8490,8490,8480,907
|
|
20230622,093500,369338150,8490,8480,8490,8480,1099
|
|
20230622,093400,360015630,8480,8480,8480,8480,2
|
|
20230622,093300,359998670,8470,8470,8470,8470,385
|
|
20230622,093200,356737720,8470,8470,8470,8470,112
|
|
20230622,093100,355789080,8470,8480,8480,8440,195
|
|
20230622,093000,354140910,8450,8440,8450,8440,162
|
|
20230622,092900,352773530,8440,8450,8450,8440,70
|
|
20230622,092800,352182580,8480,8430,8480,8430,52
|
|
20230622,092700,351744120,8480,8450,8480,8430,58
|
|
20230622,092600,351254670,8450,8490,8490,8450,881
|
|
20230622,092500,343810180,8450,8430,8450,8430,1011
|
|
20230622,092400,335284850,8430,8450,8450,8430,1105
|
|
20230622,092300,325958300,8460,8470,8470,8460,1137
|
|
20230622,092200,316333150,8510,8500,8510,8500,1360
|
|
20230622,092100,304763150,8500,8500,8500,8500,1
|
|
20230622,092000,304754650,8500,8510,8560,8500,355
|
|
20230622,091900,301734550,8510,8420,8510,8420,6630
|
|
20230622,091800,245555310,8410,8430,8430,8410,2740
|
|
20230622,091700,222497110,8430,8460,8460,8420,1285
|
|
20230622,091600,211673200,8460,8450,8460,8450,60
|
|
20230622,091500,211166000,8460,8420,8460,8420,7
|
|
20230622,091400,211107020,8420,8430,8430,8410,1068
|
|
20230622,091300,202120930,8430,8460,8460,8430,773
|
|
20230622,091200,195604120,8450,8420,8450,8420,44
|
|
20230622,091100,195232740,8420,8400,8420,8400,800
|
|
20230622,091000,188507450,8450,8400,8450,8400,52
|
|
20230622,090900,188070550,8400,8400,8400,8400,886
|
|
20230622,090800,180628150,8460,8420,8460,8400,1709
|
|
20230622,090700,166269670,8470,8410,8500,8400,5570
|
|
20230622,090600,119299840,8410,8410,8430,8410,3501
|
|
20230622,090500,89842430,8410,8390,8420,8380,1101
|
|
20230622,090400,80606830,8390,8430,8440,8380,480
|
|
20230622,090300,76576270,8430,8480,8480,8380,1713
|
|
20230622,090200,62193730,8480,8460,8490,8380,469
|
|
20230622,090100,58252540,8500,8530,8530,8400,2557
|
|
20230622,090000,36687820,8550,8590,8590,8550,4277
|