633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,193000,1290254240,7230,7230,7230,7230,4300
|
|
20230622,192900,1290254240,7230,7230,7230,7230,0
|
|
20230622,192800,1290254240,7230,7230,7230,7230,0
|
|
20230622,192700,1290254240,7230,7230,7230,7230,0
|
|
20230622,192600,1290254240,7230,7230,7230,7230,0
|
|
20230622,192500,1290254240,7230,7230,7230,7230,0
|
|
20230622,192400,1290254240,7230,7230,7230,7230,0
|
|
20230622,192300,1290254240,7230,7230,7230,7230,0
|
|
20230622,192200,1290254240,7230,7230,7230,7230,0
|
|
20230622,192100,1290254240,7230,7230,7230,7230,0
|
|
20230622,192000,1290254240,7230,7230,7230,7230,0
|
|
20230622,191900,1290254240,7230,7230,7230,7230,0
|
|
20230622,191800,1290254240,7230,7230,7230,7230,0
|
|
20230622,191700,1290254240,7230,7230,7230,7230,0
|
|
20230622,191600,1290254240,7230,7230,7230,7230,0
|
|
20230622,191500,1290254240,7230,7230,7230,7230,0
|
|
20230622,191400,1290254240,7230,7230,7230,7230,0
|
|
20230622,191300,1290254240,7230,7230,7230,7230,0
|
|
20230622,191200,1290254240,7230,7230,7230,7230,0
|
|
20230622,191100,1290254240,7230,7230,7230,7230,0
|
|
20230622,191000,1290254240,7230,7230,7230,7230,0
|
|
20230622,190900,1290254240,7230,7230,7230,7230,0
|
|
20230622,190800,1290254240,7230,7230,7230,7230,0
|
|
20230622,190700,1290254240,7230,7230,7230,7230,0
|
|
20230622,190600,1290254240,7230,7230,7230,7230,0
|
|
20230622,190500,1290254240,7230,7230,7230,7230,0
|
|
20230622,190400,1290254240,7230,7230,7230,7230,0
|
|
20230622,190300,1290254240,7230,7230,7230,7230,0
|
|
20230622,190200,1290254240,7230,7230,7230,7230,0
|
|
20230622,190100,1290254240,7230,7230,7230,7230,0
|
|
20230622,190000,1290254240,7230,7230,7230,7230,4300
|
|
20230622,185900,1290254240,7230,7230,7230,7230,0
|
|
20230622,185800,1290254240,7230,7230,7230,7230,0
|
|
20230622,185700,1290254240,7230,7230,7230,7230,0
|
|
20230622,185600,1290254240,7230,7230,7230,7230,0
|
|
20230622,185500,1290254240,7230,7230,7230,7230,0
|
|
20230622,185400,1290254240,7230,7230,7230,7230,0
|
|
20230622,185300,1290254240,7230,7230,7230,7230,0
|
|
20230622,185200,1290254240,7230,7230,7230,7230,0
|
|
20230622,185100,1290254240,7230,7230,7230,7230,0
|
|
20230622,185000,1290254240,7230,7230,7230,7230,0
|
|
20230622,184900,1290254240,7230,7230,7230,7230,0
|
|
20230622,184800,1290254240,7230,7230,7230,7230,0
|
|
20230622,184700,1290254240,7230,7230,7230,7230,0
|
|
20230622,184600,1290254240,7230,7230,7230,7230,0
|
|
20230622,184500,1290254240,7230,7230,7230,7230,0
|
|
20230622,184400,1290254240,7230,7230,7230,7230,0
|
|
20230622,184300,1290254240,7230,7230,7230,7230,0
|
|
20230622,184200,1290254240,7230,7230,7230,7230,0
|
|
20230622,184100,1290254240,7230,7230,7230,7230,0
|
|
20230622,184000,1290254240,7230,7230,7230,7230,0
|
|
20230622,183900,1290254240,7230,7230,7230,7230,0
|
|
20230622,183800,1290254240,7230,7230,7230,7230,0
|
|
20230622,183700,1290254240,7230,7230,7230,7230,0
|
|
20230622,183600,1290254240,7230,7230,7230,7230,0
|
|
20230622,183500,1290254240,7230,7230,7230,7230,0
|
|
20230622,183400,1290254240,7230,7230,7230,7230,0
|
|
20230622,183300,1290254240,7230,7230,7230,7230,0
|
|
20230622,183200,1290254240,7230,7230,7230,7230,0
|
|
20230622,183100,1290254240,7230,7230,7230,7230,0
|
|
20230622,183000,1290254240,7230,7230,7230,7230,4300
|
|
20230622,182900,1290254240,7230,7230,7230,7230,0
|
|
20230622,182800,1290254240,7230,7230,7230,7230,0
|
|
20230622,182700,1290254240,7230,7230,7230,7230,0
|
|
20230622,182600,1290254240,7230,7230,7230,7230,0
|
|
20230622,182500,1290254240,7230,7230,7230,7230,0
|
|
20230622,182400,1290254240,7230,7230,7230,7230,0
|
|
20230622,182300,1290254240,7230,7230,7230,7230,0
|
|
20230622,182200,1290254240,7230,7230,7230,7230,0
|
|
20230622,182100,1290254240,7230,7230,7230,7230,0
|
|
20230622,182000,1290254240,7230,7230,7230,7230,0
|
|
20230622,181900,1290254240,7230,7230,7230,7230,0
|
|
20230622,181800,1290254240,7230,7230,7230,7230,0
|
|
20230622,181700,1290254240,7230,7230,7230,7230,0
|
|
20230622,181600,1290254240,7230,7230,7230,7230,0
|
|
20230622,181500,1290254240,7230,7230,7230,7230,0
|
|
20230622,181400,1290254240,7230,7230,7230,7230,0
|
|
20230622,181300,1290254240,7230,7230,7230,7230,0
|
|
20230622,181200,1290254240,7230,7230,7230,7230,0
|
|
20230622,181100,1290254240,7230,7230,7230,7230,0
|
|
20230622,181000,1290254240,7230,7230,7230,7230,0
|
|
20230622,180900,1290254240,7230,7230,7230,7230,0
|
|
20230622,180800,1290254240,7230,7230,7230,7230,0
|
|
20230622,180700,1290254240,7230,7230,7230,7230,0
|
|
20230622,180600,1290254240,7230,7230,7230,7230,0
|
|
20230622,180500,1290254240,7230,7230,7230,7230,0
|
|
20230622,180400,1290254240,7230,7230,7230,7230,0
|
|
20230622,180300,1290254240,7230,7230,7230,7230,0
|
|
20230622,180200,1290254240,7230,7230,7230,7230,0
|
|
20230622,180100,1290254240,7230,7230,7230,7230,0
|
|
20230622,180000,1290254240,7230,7230,7230,7230,4300
|
|
20230622,175900,1290254240,7230,7230,7230,7230,0
|
|
20230622,175800,1290254240,7230,7230,7230,7230,0
|
|
20230622,175700,1290254240,7230,7230,7230,7230,0
|
|
20230622,175600,1290254240,7230,7230,7230,7230,0
|
|
20230622,175500,1290254240,7230,7230,7230,7230,0
|
|
20230622,175400,1290254240,7230,7230,7230,7230,0
|
|
20230622,175300,1290254240,7230,7230,7230,7230,0
|
|
20230622,175200,1290254240,7230,7230,7230,7230,0
|
|
20230622,175100,1290254240,7230,7230,7230,7230,0
|
|
20230622,175000,1290254240,7230,7230,7230,7230,0
|
|
20230622,174900,1290254240,7230,7230,7230,7230,0
|
|
20230622,174800,1290254240,7230,7230,7230,7230,0
|
|
20230622,174700,1290254240,7230,7230,7230,7230,0
|
|
20230622,174600,1290254240,7230,7230,7230,7230,0
|
|
20230622,174500,1290254240,7230,7230,7230,7230,0
|
|
20230622,174400,1290254240,7230,7230,7230,7230,0
|
|
20230622,174300,1290254240,7230,7230,7230,7230,0
|
|
20230622,174200,1290254240,7230,7230,7230,7230,0
|
|
20230622,174100,1290254240,7230,7230,7230,7230,0
|
|
20230622,174000,1290254240,7230,7230,7230,7230,0
|
|
20230622,173900,1290254240,7230,7230,7230,7230,0
|
|
20230622,173800,1290254240,7230,7230,7230,7230,0
|
|
20230622,173700,1290254240,7230,7230,7230,7230,0
|
|
20230622,173600,1290254240,7230,7230,7230,7230,0
|
|
20230622,173500,1290254240,7230,7230,7230,7230,0
|
|
20230622,173400,1290254240,7230,7230,7230,7230,0
|
|
20230622,173300,1290254240,7230,7230,7230,7230,0
|
|
20230622,173200,1290254240,7230,7230,7230,7230,0
|
|
20230622,173100,1290254240,7230,7230,7230,7230,0
|
|
20230622,173000,1290254240,7230,7230,7230,7230,4300
|
|
20230622,172900,1290254240,7230,7230,7230,7230,0
|
|
20230622,172800,1290254240,7230,7230,7230,7230,0
|
|
20230622,172700,1290254240,7230,7230,7230,7230,0
|
|
20230622,172600,1290254240,7230,7230,7230,7230,0
|
|
20230622,172500,1290254240,7230,7230,7230,7230,0
|
|
20230622,172400,1290254240,7230,7230,7230,7230,0
|
|
20230622,172300,1290254240,7230,7230,7230,7230,0
|
|
20230622,172200,1290254240,7230,7230,7230,7230,0
|
|
20230622,172100,1290254240,7230,7230,7230,7230,0
|
|
20230622,172000,1290254240,7230,7230,7230,7230,0
|
|
20230622,171900,1290254240,7230,7230,7230,7230,0
|
|
20230622,171800,1290254240,7230,7230,7230,7230,0
|
|
20230622,171700,1290254240,7230,7230,7230,7230,0
|
|
20230622,171600,1290254240,7230,7230,7230,7230,0
|
|
20230622,171500,1290254240,7230,7230,7230,7230,0
|
|
20230622,171400,1290254240,7230,7230,7230,7230,0
|
|
20230622,171300,1290254240,7230,7230,7230,7230,0
|
|
20230622,171200,1290254240,7230,7230,7230,7230,0
|
|
20230622,171100,1290254240,7230,7230,7230,7230,0
|
|
20230622,171000,1290254240,7230,7230,7230,7230,0
|
|
20230622,170900,1290254240,7230,7230,7230,7230,0
|
|
20230622,170800,1290254240,7230,7230,7230,7230,0
|
|
20230622,170700,1290254240,7230,7230,7230,7230,0
|
|
20230622,170600,1290254240,7230,7230,7230,7230,0
|
|
20230622,170500,1290254240,7230,7230,7230,7230,0
|
|
20230622,170400,1290254240,7230,7230,7230,7230,0
|
|
20230622,170300,1290254240,7230,7230,7230,7230,0
|
|
20230622,170200,1290254240,7230,7230,7230,7230,0
|
|
20230622,170100,1290254240,7230,7230,7230,7230,0
|
|
20230622,170000,1290254240,7230,7230,7230,7230,4300
|
|
20230622,165900,1290254240,7230,7230,7230,7230,0
|
|
20230622,165800,1290254240,7230,7230,7230,7230,0
|
|
20230622,165700,1290254240,7230,7230,7230,7230,0
|
|
20230622,165600,1290254240,7230,7230,7230,7230,0
|
|
20230622,165500,1290254240,7230,7230,7230,7230,0
|
|
20230622,165400,1290254240,7230,7230,7230,7230,0
|
|
20230622,165300,1290254240,7230,7230,7230,7230,0
|
|
20230622,165200,1290254240,7230,7230,7230,7230,0
|
|
20230622,165100,1290254240,7230,7230,7230,7230,0
|
|
20230622,165000,1290254240,7230,7230,7230,7230,0
|
|
20230622,164900,1290254240,7230,7230,7230,7230,0
|
|
20230622,164800,1290254240,7230,7230,7230,7230,0
|
|
20230622,164700,1290254240,7230,7230,7230,7230,0
|
|
20230622,164600,1290254240,7230,7230,7230,7230,0
|
|
20230622,164500,1290254240,7230,7230,7230,7230,0
|
|
20230622,164400,1290254240,7230,7230,7230,7230,0
|
|
20230622,164300,1290254240,7230,7230,7230,7230,0
|
|
20230622,164200,1290254240,7230,7230,7230,7230,0
|
|
20230622,164100,1290254240,7230,7230,7230,7230,0
|
|
20230622,164000,1290254240,7230,7230,7230,7230,0
|
|
20230622,163900,1290254240,7230,7230,7230,7230,0
|
|
20230622,163800,1290254240,7230,7230,7230,7230,0
|
|
20230622,163700,1290254240,7230,7230,7230,7230,0
|
|
20230622,163600,1290254240,7230,7230,7230,7230,0
|
|
20230622,163500,1290254240,7230,7230,7230,7230,0
|
|
20230622,163400,1290254240,7230,7230,7230,7230,0
|
|
20230622,163300,1290254240,7230,7230,7230,7230,0
|
|
20230622,163200,1290254240,7230,7230,7230,7230,0
|
|
20230622,163100,1290254240,7230,7230,7230,7230,0
|
|
20230622,163000,1290254240,7230,7230,7230,7230,4300
|
|
20230622,162900,1290254240,7230,7230,7230,7230,0
|
|
20230622,162800,1290254240,7230,7230,7230,7230,0
|
|
20230622,162700,1290254240,7230,7230,7230,7230,0
|
|
20230622,162600,1290254240,7230,7230,7230,7230,0
|
|
20230622,162500,1290254240,7230,7230,7230,7230,0
|
|
20230622,162400,1290254240,7230,7230,7230,7230,0
|
|
20230622,162300,1290254240,7230,7230,7230,7230,0
|
|
20230622,162200,1290254240,7230,7230,7230,7230,0
|
|
20230622,162100,1290254240,7230,7230,7230,7230,0
|
|
20230622,162000,1290254240,7230,7230,7230,7230,0
|
|
20230622,161900,1290254240,7230,7230,7230,7230,0
|
|
20230622,161800,1290254240,7230,7230,7230,7230,0
|
|
20230622,161700,1290254240,7230,7230,7230,7230,0
|
|
20230622,161600,1290254240,7230,7230,7230,7230,0
|
|
20230622,161500,1290254240,7230,7230,7230,7230,0
|
|
20230622,161400,1290254240,7230,7230,7230,7230,0
|
|
20230622,161300,1290254240,7230,7230,7230,7230,0
|
|
20230622,161200,1290254240,7230,7230,7230,7230,0
|
|
20230622,161100,1290254240,7230,7230,7230,7230,0
|
|
20230622,161000,1290254240,7230,7230,7230,7230,0
|
|
20230622,160900,1290254240,7230,7230,7230,7230,0
|
|
20230622,160800,1290254240,7230,7230,7230,7230,0
|
|
20230622,160700,1290254240,7230,7230,7230,7230,0
|
|
20230622,160600,1290254240,7230,7230,7230,7230,0
|
|
20230622,160500,1290254240,7230,7230,7230,7230,0
|
|
20230622,160400,1290254240,7230,7230,7230,7230,0
|
|
20230622,160300,1290254240,7230,7230,7230,7230,0
|
|
20230622,160200,1290254240,7230,7230,7230,7230,0
|
|
20230622,160100,1290254240,7230,7230,7230,7230,0
|
|
20230622,160000,1290254240,7230,7230,7230,7230,4300
|
|
20230622,155900,1290254240,7230,7230,7230,7230,0
|
|
20230622,155800,1290254240,7230,7230,7230,7230,0
|
|
20230622,155700,1290254240,7230,7230,7230,7230,0
|
|
20230622,155600,1290254240,7230,7230,7230,7230,0
|
|
20230622,155500,1290254240,7230,7230,7230,7230,0
|
|
20230622,155400,1290254240,7230,7230,7230,7230,0
|
|
20230622,155300,1290254240,7230,7230,7230,7230,0
|
|
20230622,155200,1290254240,7230,7230,7230,7230,0
|
|
20230622,155100,1290254240,7230,7230,7230,7230,0
|
|
20230622,155000,1290254240,7230,7230,7230,7230,0
|
|
20230622,154900,1290254240,7230,7230,7230,7230,0
|
|
20230622,154800,1290254240,7230,7230,7230,7230,0
|
|
20230622,154700,1290254240,7230,7230,7230,7230,0
|
|
20230622,154600,1290254240,7230,7230,7230,7230,0
|
|
20230622,154500,1290254240,7230,7230,7230,7230,0
|
|
20230622,154400,1290254240,7230,7230,7230,7230,0
|
|
20230622,154300,1290254240,7230,7230,7230,7230,0
|
|
20230622,154200,1290254240,7230,7230,7230,7230,0
|
|
20230622,154100,1290254240,7230,7230,7230,7230,0
|
|
20230622,154000,1290254240,7230,7230,7230,7230,0
|
|
20230622,153900,1290254240,7230,7230,7230,7230,0
|
|
20230622,153800,1290254240,7230,7230,7230,7230,0
|
|
20230622,153700,1290254240,7230,7230,7230,7230,0
|
|
20230622,153600,1290254240,7230,7230,7230,7230,0
|
|
20230622,153500,1290254240,7230,7230,7230,7230,0
|
|
20230622,153400,1290254240,7230,7230,7230,7230,0
|
|
20230622,153300,1290254240,7230,7230,7230,7230,0
|
|
20230622,153200,1290254240,7230,7230,7230,7230,0
|
|
20230622,153100,1290254240,7230,7230,7230,7230,0
|
|
20230622,153000,1290254240,7230,7230,7230,7230,8600
|
|
20230622,152900,1259165240,7230,7230,7230,7230,0
|
|
20230622,152800,1259165240,7230,7230,7230,7230,0
|
|
20230622,152700,1259165240,7230,7230,7230,7230,0
|
|
20230622,152600,1259165240,7230,7230,7230,7230,0
|
|
20230622,152500,1259165240,7230,7230,7230,7230,0
|
|
20230622,152400,1259165240,7230,7230,7230,7230,0
|
|
20230622,152300,1259165240,7230,7230,7230,7230,0
|
|
20230622,152200,1259165240,7230,7230,7230,7230,0
|
|
20230622,152100,1259165240,7230,7230,7230,7230,0
|
|
20230622,152000,1259165240,7230,7230,7230,7230,0
|
|
20230622,151900,1259165240,7230,7250,7260,7230,2593
|
|
20230622,151800,1240386390,7250,7250,7250,7250,2
|
|
20230622,151700,1240371890,7250,7260,7260,7250,93
|
|
20230622,151600,1239696820,7260,7260,7260,7260,43
|
|
20230622,151500,1239384640,7260,7260,7260,7260,5
|
|
20230622,151400,1239348340,7260,7250,7260,7250,338
|
|
20230622,151300,1236896950,7260,7260,7260,7250,108
|
|
20230622,151200,1236113870,7260,7250,7260,7250,153
|
|
20230622,151100,1235004600,7250,7250,7260,7250,562
|
|
20230622,151000,1230930050,7260,7250,7260,7250,474
|
|
20230622,150900,1227493540,7250,7270,7270,7250,318
|
|
20230622,150800,1225187640,7260,7250,7260,7240,431
|
|
20230622,150700,1222064560,7250,7240,7250,7240,1079
|
|
20230622,150600,1214242810,7240,7240,7250,7240,1123
|
|
20230622,150500,1206112040,7240,7260,7260,7240,1741
|
|
20230622,150400,1193498150,7260,7260,7260,7260,31
|
|
20230622,150300,1193273090,7260,7250,7260,7250,533
|
|
20230622,150200,1189403620,7250,7240,7250,7240,282
|
|
20230622,150100,1187359130,7240,7250,7250,7240,2034
|
|
20230622,150000,1172612930,7250,7250,7250,7250,1
|
|
20230622,145900,1172605680,7260,7260,7270,7260,1786
|
|
20230622,145800,1159638310,7260,7260,7260,7260,1
|
|
20230622,145700,1159631050,7260,7270,7270,7260,258
|
|
20230622,145600,1157757960,7270,7270,7270,7270,201
|
|
20230622,145500,1156296690,7270,7270,7270,7270,2089
|
|
20230622,145400,1141109660,7270,7280,7280,7270,5
|
|
20230622,145300,1141073270,7280,7280,7280,7280,0
|
|
20230622,145200,1141073270,7280,7280,7280,7280,9
|
|
20230622,145100,1141007750,7280,7280,7280,7280,1409
|
|
20230622,145000,1130750230,7280,7280,7280,7280,310
|
|
20230622,144900,1128493430,7280,7270,7280,7270,110
|
|
20230622,144800,1127692640,7270,7270,7270,7270,0
|
|
20230622,144700,1127692640,7270,7270,7270,7270,2
|
|
20230622,144600,1127678100,7280,7270,7280,7270,9
|
|
20230622,144500,1127612590,7270,7270,7270,7270,55
|
|
20230622,144400,1127212740,7270,7270,7270,7270,1
|
|
20230622,144300,1127205470,7270,7270,7270,7270,401
|
|
20230622,144200,1124290200,7280,7280,7280,7280,2
|
|
20230622,144100,1124275640,7280,7280,7280,7280,4
|
|
20230622,144000,1124246520,7280,7270,7280,7270,105
|
|
20230622,143900,1123482170,7270,7270,7270,7270,174
|
|
20230622,143800,1122217190,7270,7270,7270,7270,1
|
|
20230622,143700,1122209920,7270,7270,7270,7270,540
|
|
20230622,143600,1118284120,7270,7270,7270,7270,14
|
|
20230622,143500,1118182340,7270,7270,7270,7270,3
|
|
20230622,143400,1118160530,7290,7270,7290,7270,306
|
|
20230622,143300,1115935810,7270,7270,7270,7270,22
|
|
20230622,143200,1115775870,7270,7270,7270,7270,100
|
|
20230622,143100,1115048870,7280,7290,7290,7280,4
|
|
20230622,143000,1115019720,7270,7280,7290,7270,108
|
|
20230622,142900,1114234440,7280,7270,7280,7270,147
|
|
20230622,142800,1113165090,7270,7270,7270,7270,555
|
|
20230622,142700,1109130240,7280,7280,7280,7280,102
|
|
20230622,142600,1108387680,7280,7280,7280,7280,492
|
|
20230622,142500,1104805920,7280,7270,7280,7270,110
|
|
20230622,142400,1104006120,7270,7270,7270,7270,1
|
|
20230622,142300,1103998850,7270,7270,7270,7270,154
|
|
20230622,142200,1102879270,7270,7270,7270,7270,0
|
|
20230622,142100,1102879270,7270,7270,7270,7270,506
|
|
20230622,142000,1099200650,7270,7270,7270,7270,50
|
|
20230622,141900,1098837150,7270,7270,7270,7270,0
|
|
20230622,141800,1098837150,7270,7270,7270,7270,1
|
|
20230622,141700,1098829880,7260,7270,7270,7260,1272
|
|
20230622,141600,1089582940,7280,7280,7280,7280,0
|
|
20230622,141500,1089582940,7280,7280,7280,7280,5
|
|
20230622,141400,1089546540,7270,7280,7280,7270,547
|
|
20230622,141300,1085564390,7280,7280,7280,7280,11
|
|
20230622,141200,1085484310,7280,7280,7280,7280,284
|
|
20230622,141100,1083416790,7290,7290,7290,7290,1
|
|
20230622,141000,1083409500,7290,7290,7290,7290,0
|
|
20230622,140900,1083409500,7290,7290,7290,7290,0
|
|
20230622,140800,1083409500,7290,7290,7290,7290,15
|
|
20230622,140700,1083300150,7290,7290,7290,7290,0
|
|
20230622,140600,1083300150,7290,7290,7290,7290,0
|
|
20230622,140500,1083300150,7290,7280,7290,7280,31
|
|
20230622,140400,1083074460,7280,7270,7280,7270,144
|
|
20230622,140300,1082027170,7270,7280,7280,7270,1101
|
|
20230622,140200,1074013270,7280,7280,7280,7280,100
|
|
20230622,140100,1073285270,7280,7280,7280,7280,0
|
|
20230622,140000,1073285270,7280,7280,7280,7280,13
|
|
20230622,135900,1073190630,7280,7280,7280,7280,0
|
|
20230622,135800,1073190630,7280,7280,7280,7280,15
|
|
20230622,135700,1073081430,7280,7280,7280,7280,0
|
|
20230622,135600,1073081430,7280,7280,7280,7280,13
|
|
20230622,135500,1072986790,7300,7300,7300,7280,26
|
|
20230622,135400,1072797390,7280,7290,7290,7280,1001
|
|
20230622,135300,1065509910,7290,7290,7290,7290,0
|
|
20230622,135200,1065509910,7290,7290,7290,7290,701
|
|
20230622,135100,1060399620,7290,7290,7290,7290,129
|
|
20230622,135000,1059459210,7300,7300,7300,7300,0
|
|
20230622,134900,1059459210,7300,7300,7300,7300,23
|
|
20230622,134800,1059291310,7300,7290,7300,7290,298
|
|
20230622,134700,1057116890,7300,7300,7300,7300,0
|
|
20230622,134600,1057116890,7300,7300,7300,7300,10
|
|
20230622,134500,1057043890,7300,7300,7300,7300,0
|
|
20230622,134400,1057043890,7300,7300,7300,7300,100
|
|
20230622,134300,1056313890,7310,7310,7310,7310,168
|
|
20230622,134200,1055085810,7300,7300,7300,7300,46
|
|
20230622,134100,1054750010,7280,7280,7280,7280,0
|
|
20230622,134000,1054750010,7280,7280,7280,7280,0
|
|
20230622,133900,1054750010,7280,7290,7290,7280,91
|
|
20230622,133800,1054087390,7290,7280,7290,7280,11
|
|
20230622,133700,1054007210,7280,7280,7280,7280,50
|
|
20230622,133600,1053643210,7280,7290,7290,7280,41
|
|
20230622,133500,1053344720,7280,7290,7290,7280,5
|
|
20230622,133400,1053308300,7290,7280,7290,7280,109
|
|
20230622,133300,1052514740,7280,7280,7280,7280,2585
|
|
20230622,133200,1033695940,7280,7290,7290,7280,70
|
|
20230622,133100,1033186140,7290,7280,7290,7280,22
|
|
20230622,133000,1033025780,7300,7300,7300,7300,1
|
|
20230622,132900,1033018480,7280,7290,7290,7280,1408
|
|
20230622,132800,1022754360,7290,7290,7290,7290,0
|
|
20230622,132700,1022754360,7290,7300,7300,7290,342
|
|
20230622,132600,1020261160,7290,7290,7290,7290,40
|
|
20230622,132500,1019969560,7290,7300,7300,7290,2
|
|
20230622,132400,1019954970,7300,7300,7300,7300,136
|
|
20230622,132300,1018962170,7300,7300,7300,7300,0
|
|
20230622,132200,1018962170,7300,7300,7300,7300,17
|
|
20230622,132100,1018838070,7300,7300,7300,7300,115
|
|
20230622,132000,1017998570,7290,7290,7290,7290,91
|
|
20230622,131900,1017335180,7300,7300,7300,7300,0
|
|
20230622,131800,1017335180,7300,7300,7300,7300,0
|
|
20230622,131700,1017335180,7300,7300,7300,7300,0
|
|
20230622,131600,1017335180,7300,7300,7300,7300,0
|
|
20230622,131500,1017335180,7300,7300,7300,7300,0
|
|
20230622,131400,1017335180,7300,7300,7300,7300,3
|
|
20230622,131300,1017313280,7290,7290,7290,7290,0
|
|
20230622,131200,1017313280,7290,7290,7290,7290,20
|
|
20230622,131100,1017167480,7290,7290,7290,7290,1
|
|
20230622,131000,1017160190,7290,7290,7290,7290,5
|
|
20230622,130900,1017123740,7300,7300,7300,7300,15
|
|
20230622,130800,1017014240,7300,7300,7300,7300,0
|
|
20230622,130700,1017014240,7300,7300,7300,7300,27
|
|
20230622,130600,1016817140,7300,7300,7300,7300,0
|
|
20230622,130500,1016817140,7300,7300,7300,7300,0
|
|
20230622,130400,1016817140,7300,7300,7300,7300,0
|
|
20230622,130300,1016817140,7300,7300,7300,7300,381
|
|
20230622,130200,1014035840,7270,7300,7300,7270,1070
|
|
20230622,130100,1006253080,7300,7300,7300,7300,0
|
|
20230622,130000,1006253080,7300,7280,7300,7270,3130
|
|
20230622,125900,983472130,7290,7290,7290,7290,1
|
|
20230622,125800,983464840,7280,7280,7280,7280,251
|
|
20230622,125700,981637560,7280,7280,7280,7280,101
|
|
20230622,125600,980902280,7300,7300,7300,7300,0
|
|
20230622,125500,980902280,7300,7290,7300,7290,28
|
|
20230622,125400,980697890,7290,7280,7290,7280,9
|
|
20230622,125300,980632320,7290,7290,7290,7290,0
|
|
20230622,125200,980632320,7290,7290,7290,7290,10
|
|
20230622,125100,980559420,7280,7280,7290,7280,226
|
|
20230622,125000,978914040,7280,7290,7290,7280,11
|
|
20230622,124900,978833870,7290,7290,7290,7290,258
|
|
20230622,124800,976953050,7290,7300,7300,7290,368
|
|
20230622,124700,974267550,7300,7300,7300,7300,2
|
|
20230622,124600,974252950,7290,7290,7300,7290,204
|
|
20230622,124500,972765780,7290,7290,7290,7290,0
|
|
20230622,124400,972765780,7290,7290,7290,7290,11
|
|
20230622,124300,972685590,7280,7280,7280,7280,501
|
|
20230622,124200,969038310,7290,7290,7290,7290,200
|
|
20230622,124100,967580310,7290,7300,7300,7290,21
|
|
20230622,124000,967427110,7300,7300,7300,7300,61
|
|
20230622,123900,966981810,7290,7290,7290,7290,0
|
|
20230622,123800,966981810,7290,7290,7290,7290,0
|
|
20230622,123700,966981810,7290,7290,7290,7290,5
|
|
20230622,123600,966945360,7290,7290,7290,7290,0
|
|
20230622,123500,966945360,7290,7290,7290,7290,0
|
|
20230622,123400,966945360,7290,7310,7310,7290,145
|
|
20230622,123300,965887310,7320,7310,7320,7310,1481
|
|
20230622,123200,955052750,7300,7300,7300,7300,27
|
|
20230622,123100,954855650,7300,7300,7300,7300,69
|
|
20230622,123000,954351950,7310,7310,7310,7310,0
|
|
20230622,122900,954351950,7310,7300,7310,7300,481
|
|
20230622,122800,950840640,7300,7300,7300,7300,343
|
|
20230622,122700,948336740,7300,7290,7300,7290,603
|
|
20230622,122600,943940640,7290,7290,7290,7290,0
|
|
20230622,122500,943940640,7290,7290,7290,7290,0
|
|
20230622,122400,943940640,7290,7290,7290,7290,0
|
|
20230622,122300,943940640,7290,7280,7290,7280,114
|
|
20230622,122200,943110560,7280,7280,7280,7280,226
|
|
20230622,122100,941465280,7280,7280,7280,7280,0
|
|
20230622,122000,941465280,7280,7280,7280,7280,1
|
|
20230622,121900,941458000,7280,7280,7280,7280,50
|
|
20230622,121800,941094000,7290,7290,7290,7290,68
|
|
20230622,121700,940598280,7290,7300,7300,7290,197
|
|
20230622,121600,939160860,7300,7300,7300,7300,4
|
|
20230622,121500,939131660,7300,7300,7300,7300,1
|
|
20230622,121400,939124360,7300,7300,7300,7300,1
|
|
20230622,121300,939117060,7280,7280,7280,7280,0
|
|
20230622,121200,939117060,7280,7290,7290,7280,60
|
|
20230622,121100,938679980,7290,7290,7290,7290,408
|
|
20230622,121000,935705660,7290,7290,7290,7290,0
|
|
20230622,120900,935705660,7290,7300,7300,7290,10
|
|
20230622,120800,935632670,7300,7300,7300,7300,1
|
|
20230622,120700,935625370,7290,7290,7290,7290,0
|
|
20230622,120600,935625370,7290,7290,7290,7290,5
|
|
20230622,120500,935588920,7290,7290,7290,7290,0
|
|
20230622,120400,935588920,7290,7290,7290,7290,0
|
|
20230622,120300,935588920,7290,7290,7290,7290,272
|
|
20230622,120200,933606040,7290,7300,7300,7290,150
|
|
20230622,120100,932511290,7330,7330,7330,7330,0
|
|
20230622,120000,932511290,7330,7310,7330,7300,1007
|
|
20230622,115900,925159970,7300,7300,7300,7300,0
|
|
20230622,115800,925159970,7300,7300,7300,7300,0
|
|
20230622,115700,925159970,7300,7300,7300,7300,162
|
|
20230622,115600,923977370,7300,7300,7300,7300,500
|
|
20230622,115500,920327370,7300,7300,7300,7300,20
|
|
20230622,115400,920181370,7300,7300,7300,7290,584
|
|
20230622,115300,915918180,7290,7300,7300,7290,700
|
|
20230622,115200,910809180,7300,7300,7300,7300,0
|
|
20230622,115100,910809180,7300,7300,7300,7300,600
|
|
20230622,115000,906429180,7310,7310,7310,7310,0
|
|
20230622,114900,906429180,7310,7310,7310,7310,13
|
|
20230622,114800,906334150,7310,7310,7310,7310,3
|
|
20230622,114700,906312220,7310,7300,7310,7300,70
|
|
20230622,114600,905801200,7310,7310,7310,7310,3
|
|
20230622,114500,905779270,7310,7310,7310,7310,163
|
|
20230622,114400,904587740,7340,7340,7340,7340,0
|
|
20230622,114300,904587740,7340,7340,7340,7340,0
|
|
20230622,114200,904587740,7340,7320,7340,7320,10
|
|
20230622,114100,904514440,7300,7310,7310,7300,535
|
|
20230622,114000,900603600,7310,7320,7320,7310,70
|
|
20230622,113900,900091210,7340,7340,7340,7340,1
|
|
20230622,113800,900083870,7320,7330,7330,7320,500
|
|
20230622,113700,896423370,7320,7320,7320,7320,0
|
|
20230622,113600,896423370,7320,7320,7320,7320,0
|
|
20230622,113500,896423370,7320,7330,7330,7320,57
|
|
20230622,113400,896006070,7320,7320,7320,7320,0
|
|
20230622,113300,896006070,7320,7340,7340,7320,444
|
|
20230622,113200,892751060,7350,7350,7350,7350,0
|
|
20230622,113100,892751060,7350,7350,7350,7350,7
|
|
20230622,113000,892699610,7350,7350,7350,7350,84
|
|
20230622,112900,892082210,7350,7330,7350,7330,71
|
|
20230622,112800,891561760,7350,7350,7350,7340,1078
|
|
20230622,112700,883645160,7350,7330,7350,7330,526
|
|
20230622,112600,879788030,7320,7310,7320,7310,58
|
|
20230622,112500,879363560,7320,7310,7320,7310,78
|
|
20230622,112400,878793100,7320,7320,7320,7320,315
|
|
20230622,112300,876487300,7320,7320,7320,7320,0
|
|
20230622,112200,876487300,7320,7320,7320,7320,1
|
|
20230622,112100,876479980,7290,7290,7290,7290,1
|
|
20230622,112000,876472690,7290,7320,7320,7290,176
|
|
20230622,111900,875189560,7290,7300,7300,7290,268
|
|
20230622,111800,873233710,7320,7320,7320,7320,0
|
|
20230622,111700,873233710,7320,7300,7320,7300,3
|
|
20230622,111600,873211770,7320,7320,7320,7320,20
|
|
20230622,111500,873065370,7320,7320,7320,7320,0
|
|
20230622,111400,873065370,7320,7320,7320,7320,0
|
|
20230622,111300,873065370,7320,7310,7320,7310,2
|
|
20230622,111200,873050740,7290,7290,7290,7290,350
|
|
20230622,111100,870499240,7290,7300,7300,7290,581
|
|
20230622,111000,866257950,7290,7290,7290,7290,1
|
|
20230622,110900,866250660,7290,7310,7310,7290,150
|
|
20230622,110800,865155980,7330,7330,7330,7330,0
|
|
20230622,110700,865155980,7330,7330,7330,7330,50
|
|
20230622,110600,864789480,7330,7330,7330,7330,0
|
|
20230622,110500,864789480,7330,7310,7330,7300,100
|
|
20230622,110400,864058470,7310,7320,7320,7300,2002
|
|
20230622,110300,849425880,7320,7320,7320,7320,100
|
|
20230622,110200,848693880,7330,7330,7330,7330,1
|
|
20230622,110100,848686550,7330,7320,7330,7320,293
|
|
20230622,110000,846539320,7320,7330,7330,7320,101
|
|
20230622,105900,845799990,7320,7330,7330,7320,151
|
|
20230622,105800,844694460,7320,7320,7320,7320,12
|
|
20230622,105700,844606620,7330,7330,7330,7330,27
|
|
20230622,105600,844408710,7320,7320,7320,7320,76
|
|
20230622,105500,843852390,7330,7320,7330,7320,2
|
|
20230622,105400,843837740,7320,7320,7320,7320,0
|
|
20230622,105300,843837740,7320,7320,7320,7320,0
|
|
20230622,105200,843837740,7320,7320,7320,7320,171
|
|
20230622,105100,842586020,7320,7320,7320,7320,1
|
|
20230622,105000,842578700,7310,7310,7310,7310,89
|
|
20230622,104900,841928110,7310,7310,7310,7310,20
|
|
20230622,104800,841781910,7310,7310,7310,7290,66
|
|
20230622,104700,841299470,7310,7310,7310,7310,277
|
|
20230622,104600,839274600,7290,7290,7290,7290,240
|
|
20230622,104500,837525000,7290,7300,7300,7290,109
|
|
20230622,104400,836729360,7300,7310,7310,7300,122
|
|
20230622,104300,835837760,7310,7310,7310,7310,17
|
|
20230622,104200,835713490,7310,7300,7310,7300,58
|
|
20230622,104100,835290080,7320,7320,7320,7320,1
|
|
20230622,104000,835282760,7300,7300,7300,7300,10
|
|
20230622,103900,835209760,7290,7290,7290,7290,0
|
|
20230622,103800,835209760,7290,7300,7300,7290,133
|
|
20230622,103700,834239110,7320,7300,7320,7300,500
|
|
20230622,103600,830588910,7300,7290,7300,7290,11
|
|
20230622,103500,830508620,7300,7300,7300,7300,0
|
|
20230622,103400,830508620,7300,7300,7300,7300,91
|
|
20230622,103300,829844320,7300,7300,7300,7300,52
|
|
20230622,103200,829464720,7300,7290,7300,7290,398
|
|
20230622,103100,826559520,7300,7300,7300,7300,675
|
|
20230622,103000,821632020,7300,7300,7300,7300,792
|
|
20230622,102900,815850420,7300,7300,7300,7300,100
|
|
20230622,102800,815120420,7320,7310,7320,7310,1956
|
|
20230622,102700,800819350,7310,7310,7310,7310,474
|
|
20230622,102600,797354410,7300,7290,7300,7280,525
|
|
20230622,102500,793524390,7290,7290,7290,7290,31
|
|
20230622,102400,793298400,7270,7280,7280,7270,70
|
|
20230622,102300,792789310,7270,7270,7270,7270,5
|
|
20230622,102200,792752960,7300,7300,7300,7300,0
|
|
20230622,102100,792752960,7300,7300,7300,7300,5
|
|
20230622,102000,792716460,7300,7290,7300,7290,383
|
|
20230622,101900,789924100,7280,7290,7290,7260,3476
|
|
20230622,101800,764659780,7290,7290,7290,7290,5
|
|
20230622,101700,764623330,7290,7300,7300,7290,101
|
|
20230622,101600,763887030,7310,7300,7310,7300,190
|
|
20230622,101500,762499930,7300,7300,7300,7300,41
|
|
20230622,101400,762200630,7310,7310,7310,7310,159
|
|
20230622,101300,761038340,7310,7310,7310,7310,0
|
|
20230622,101200,761038340,7310,7310,7310,7310,16
|
|
20230622,101100,760921380,7290,7300,7310,7290,859
|
|
20230622,101000,754655480,7300,7270,7300,7270,635
|
|
20230622,100900,750024140,7280,7280,7280,7280,209
|
|
20230622,100800,748502620,7270,7270,7270,7270,0
|
|
20230622,100700,748502620,7270,7270,7270,7270,71
|
|
20230622,100600,747986450,7270,7270,7280,7270,207
|
|
20230622,100500,746480810,7260,7270,7270,7250,343
|
|
20230622,100400,743990620,7270,7270,7270,7270,146
|
|
20230622,100300,742929200,7270,7270,7270,7270,131
|
|
20230622,100200,741976830,7270,7290,7300,7270,277
|
|
20230622,100100,739956990,7290,7240,7290,7240,737
|
|
20230622,100000,734592660,7270,7240,7270,7230,1209
|
|
20230622,095900,725827640,7250,7250,7250,7240,766
|
|
20230622,095800,720279820,7260,7250,7260,7250,36
|
|
20230622,095700,720018800,7250,7250,7250,7250,732
|
|
20230622,095600,714711800,7250,7230,7250,7230,663
|
|
20230622,095500,709910430,7250,7230,7260,7230,354
|
|
20230622,095400,707348070,7260,7220,7260,7220,35
|
|
20230622,095300,707095320,7260,7230,7260,7220,3631
|
|
20230622,095200,680855330,7260,7220,7260,7220,617
|
|
20230622,095100,676377230,7260,7280,7280,7210,21766
|
|
20230622,095000,518567000,7280,7280,7300,7280,426
|
|
20230622,094900,515465700,7300,7290,7300,7280,1299
|
|
20230622,094800,506004980,7310,7290,7310,7290,7
|
|
20230622,094700,505953850,7310,7310,7310,7300,211
|
|
20230622,094600,504413260,7310,7280,7310,7280,231
|
|
20230622,094500,502730350,7270,7280,7280,7270,1547
|
|
20230622,094400,491481580,7280,7280,7280,7280,1375
|
|
20230622,094300,481471580,7280,7290,7290,7280,2450
|
|
20230622,094200,463622960,7290,7300,7300,7290,145
|
|
20230622,094100,462565200,7300,7310,7310,7290,597
|
|
20230622,094000,458208600,7300,7300,7300,7300,637
|
|
20230622,093900,453558500,7300,7300,7300,7300,130
|
|
20230622,093800,452609500,7300,7300,7300,7300,493
|
|
20230622,093700,449010600,7300,7340,7340,7300,10057
|
|
20230622,093600,375524270,7340,7350,7350,7340,931
|
|
20230622,093500,368690720,7340,7340,7350,7340,15
|
|
20230622,093400,368580610,7340,7320,7340,7320,127
|
|
20230622,093300,367649470,7320,7330,7330,7320,493
|
|
20230622,093200,364040260,7330,7340,7340,7330,106
|
|
20230622,093100,363262280,7340,7340,7340,7340,37
|
|
20230622,093000,362990700,7340,7330,7340,7330,73
|
|
20230622,092900,362455460,7330,7320,7330,7320,1075
|
|
20230622,092800,354584950,7320,7320,7320,7320,369
|
|
20230622,092700,351883870,7320,7320,7320,7320,478
|
|
20230622,092600,348384910,7320,7320,7320,7320,1
|
|
20230622,092500,348377590,7350,7350,7350,7320,81
|
|
20230622,092400,347783740,7350,7350,7350,7350,90
|
|
20230622,092300,347122240,7350,7340,7350,7310,443
|
|
20230622,092200,343877530,7350,7350,7360,7310,346
|
|
20230622,092100,341334420,7300,7300,7300,7300,189
|
|
20230622,092000,339954720,7290,7290,7290,7290,994
|
|
20230622,091900,332708460,7290,7320,7360,7290,2382
|
|
20230622,091800,315309460,7310,7340,7340,7300,2313
|
|
20230622,091700,298393290,7370,7350,7380,7350,875
|
|
20230622,091600,291960860,7350,7330,7360,7330,350
|
|
20230622,091500,289387280,7330,7300,7340,7300,1494
|
|
20230622,091400,278450890,7290,7300,7300,7290,2088
|
|
20230622,091300,263210550,7300,7330,7340,7300,7345
|
|
20230622,091200,209494910,7340,7360,7360,7340,759
|
|
20230622,091100,203919770,7360,7370,7370,7360,1297
|
|
20230622,091000,194372690,7370,7390,7390,7370,542
|
|
20230622,090900,190373110,7390,7390,7400,7390,640
|
|
20230622,090800,185643490,7390,7380,7390,7380,15
|
|
20230622,090700,185532650,7390,7370,7390,7350,2057
|
|
20230622,090600,170354000,7340,7370,7370,7340,613
|
|
20230622,090500,165845160,7350,7310,7350,7310,2282
|
|
20230622,090400,149113350,7310,7330,7330,7310,2094
|
|
20230622,090300,133780400,7330,7360,7360,7330,4825
|
|
20230622,090200,98330770,7370,7370,7380,7360,5294
|
|
20230622,090100,59325420,7370,7390,7390,7370,2437
|
|
20230622,090000,41341820,7390,7400,7420,7390,4583
|