672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200900,234740810,12150,12150,12150,12150,567
|
|
20230622,200800,234740810,12150,12150,12150,12150,0
|
|
20230622,200700,234740810,12150,12150,12150,12150,0
|
|
20230622,200600,234740810,12150,12150,12150,12150,0
|
|
20230622,200500,234740810,12150,12150,12150,12150,0
|
|
20230622,200400,234740810,12150,12150,12150,12150,0
|
|
20230622,200300,234740810,12150,12150,12150,12150,0
|
|
20230622,200200,234740810,12150,12150,12150,12150,0
|
|
20230622,200100,234740810,12150,12150,12150,12150,0
|
|
20230622,200000,234740810,12150,12150,12150,12150,0
|
|
20230622,195900,234740810,12150,12150,12150,12150,0
|
|
20230622,195800,234740810,12150,12150,12150,12150,0
|
|
20230622,195700,234740810,12150,12150,12150,12150,0
|
|
20230622,195600,234740810,12150,12150,12150,12150,0
|
|
20230622,195500,234740810,12150,12150,12150,12150,0
|
|
20230622,195400,234740810,12150,12150,12150,12150,0
|
|
20230622,195300,234740810,12150,12150,12150,12150,0
|
|
20230622,195200,234740810,12150,12150,12150,12150,0
|
|
20230622,195100,234740810,12150,12150,12150,12150,0
|
|
20230622,195000,234740810,12150,12150,12150,12150,0
|
|
20230622,194900,234740810,12150,12150,12150,12150,0
|
|
20230622,194800,234740810,12150,12150,12150,12150,0
|
|
20230622,194700,234740810,12150,12150,12150,12150,0
|
|
20230622,194600,234740810,12150,12150,12150,12150,0
|
|
20230622,194500,234740810,12150,12150,12150,12150,0
|
|
20230622,194400,234740810,12150,12150,12150,12150,0
|
|
20230622,194300,234740810,12150,12150,12150,12150,0
|
|
20230622,194200,234740810,12150,12150,12150,12150,0
|
|
20230622,194100,234740810,12150,12150,12150,12150,0
|
|
20230622,194000,234740810,12150,12150,12150,12150,0
|
|
20230622,193900,234740810,12150,12150,12150,12150,567
|
|
20230622,193800,234740810,12150,12150,12150,12150,0
|
|
20230622,193700,234740810,12150,12150,12150,12150,0
|
|
20230622,193600,234740810,12150,12150,12150,12150,0
|
|
20230622,193500,234740810,12150,12150,12150,12150,0
|
|
20230622,193400,234740810,12150,12150,12150,12150,0
|
|
20230622,193300,234740810,12150,12150,12150,12150,0
|
|
20230622,193200,234740810,12150,12150,12150,12150,0
|
|
20230622,193100,234740810,12150,12150,12150,12150,0
|
|
20230622,193000,234740810,12150,12150,12150,12150,0
|
|
20230622,192900,234740810,12150,12150,12150,12150,0
|
|
20230622,192800,234740810,12150,12150,12150,12150,0
|
|
20230622,192700,234740810,12150,12150,12150,12150,0
|
|
20230622,192600,234740810,12150,12150,12150,12150,0
|
|
20230622,192500,234740810,12150,12150,12150,12150,0
|
|
20230622,192400,234740810,12150,12150,12150,12150,0
|
|
20230622,192300,234740810,12150,12150,12150,12150,0
|
|
20230622,192200,234740810,12150,12150,12150,12150,0
|
|
20230622,192100,234740810,12150,12150,12150,12150,0
|
|
20230622,192000,234740810,12150,12150,12150,12150,0
|
|
20230622,191900,234740810,12150,12150,12150,12150,0
|
|
20230622,191800,234740810,12150,12150,12150,12150,0
|
|
20230622,191700,234740810,12150,12150,12150,12150,0
|
|
20230622,191600,234740810,12150,12150,12150,12150,0
|
|
20230622,191500,234740810,12150,12150,12150,12150,0
|
|
20230622,191400,234740810,12150,12150,12150,12150,0
|
|
20230622,191300,234740810,12150,12150,12150,12150,0
|
|
20230622,191200,234740810,12150,12150,12150,12150,0
|
|
20230622,191100,234740810,12150,12150,12150,12150,0
|
|
20230622,191000,234740810,12150,12150,12150,12150,0
|
|
20230622,190900,234740810,12150,12150,12150,12150,567
|
|
20230622,190800,234740810,12150,12150,12150,12150,0
|
|
20230622,190700,234740810,12150,12150,12150,12150,0
|
|
20230622,190600,234740810,12150,12150,12150,12150,0
|
|
20230622,190500,234740810,12150,12150,12150,12150,0
|
|
20230622,190400,234740810,12150,12150,12150,12150,0
|
|
20230622,190300,234740810,12150,12150,12150,12150,0
|
|
20230622,190200,234740810,12150,12150,12150,12150,0
|
|
20230622,190100,234740810,12150,12150,12150,12150,0
|
|
20230622,190000,234740810,12150,12150,12150,12150,0
|
|
20230622,185900,234740810,12150,12150,12150,12150,0
|
|
20230622,185800,234740810,12150,12150,12150,12150,0
|
|
20230622,185700,234740810,12150,12150,12150,12150,0
|
|
20230622,185600,234740810,12150,12150,12150,12150,0
|
|
20230622,185500,234740810,12150,12150,12150,12150,0
|
|
20230622,185400,234740810,12150,12150,12150,12150,0
|
|
20230622,185300,234740810,12150,12150,12150,12150,0
|
|
20230622,185200,234740810,12150,12150,12150,12150,0
|
|
20230622,185100,234740810,12150,12150,12150,12150,0
|
|
20230622,185000,234740810,12150,12150,12150,12150,0
|
|
20230622,184900,234740810,12150,12150,12150,12150,0
|
|
20230622,184800,234740810,12150,12150,12150,12150,0
|
|
20230622,184700,234740810,12150,12150,12150,12150,0
|
|
20230622,184600,234740810,12150,12150,12150,12150,0
|
|
20230622,184500,234740810,12150,12150,12150,12150,0
|
|
20230622,184400,234740810,12150,12150,12150,12150,0
|
|
20230622,184300,234740810,12150,12150,12150,12150,0
|
|
20230622,184200,234740810,12150,12150,12150,12150,0
|
|
20230622,184100,234740810,12150,12150,12150,12150,0
|
|
20230622,184000,234740810,12150,12150,12150,12150,0
|
|
20230622,183900,234740810,12150,12150,12150,12150,567
|
|
20230622,183800,234740810,12150,12150,12150,12150,0
|
|
20230622,183700,234740810,12150,12150,12150,12150,0
|
|
20230622,183600,234740810,12150,12150,12150,12150,0
|
|
20230622,183500,234740810,12150,12150,12150,12150,0
|
|
20230622,183400,234740810,12150,12150,12150,12150,0
|
|
20230622,183300,234740810,12150,12150,12150,12150,0
|
|
20230622,183200,234740810,12150,12150,12150,12150,0
|
|
20230622,183100,234740810,12150,12150,12150,12150,0
|
|
20230622,183000,234740810,12150,12150,12150,12150,0
|
|
20230622,182900,234740810,12150,12150,12150,12150,0
|
|
20230622,182800,234740810,12150,12150,12150,12150,0
|
|
20230622,182700,234740810,12150,12150,12150,12150,0
|
|
20230622,182600,234740810,12150,12150,12150,12150,0
|
|
20230622,182500,234740810,12150,12150,12150,12150,0
|
|
20230622,182400,234740810,12150,12150,12150,12150,0
|
|
20230622,182300,234740810,12150,12150,12150,12150,0
|
|
20230622,182200,234740810,12150,12150,12150,12150,0
|
|
20230622,182100,234740810,12150,12150,12150,12150,0
|
|
20230622,182000,234740810,12150,12150,12150,12150,0
|
|
20230622,181900,234740810,12150,12150,12150,12150,0
|
|
20230622,181800,234740810,12150,12150,12150,12150,0
|
|
20230622,181700,234740810,12150,12150,12150,12150,0
|
|
20230622,181600,234740810,12150,12150,12150,12150,0
|
|
20230622,181500,234740810,12150,12150,12150,12150,0
|
|
20230622,181400,234740810,12150,12150,12150,12150,0
|
|
20230622,181300,234740810,12150,12150,12150,12150,0
|
|
20230622,181200,234740810,12150,12150,12150,12150,0
|
|
20230622,181100,234740810,12150,12150,12150,12150,0
|
|
20230622,181000,234740810,12150,12150,12150,12150,0
|
|
20230622,180900,234740810,12150,12150,12150,12150,567
|
|
20230622,180800,234740810,12150,12150,12150,12150,0
|
|
20230622,180700,234740810,12150,12150,12150,12150,0
|
|
20230622,180600,234740810,12150,12150,12150,12150,0
|
|
20230622,180500,234740810,12150,12150,12150,12150,0
|
|
20230622,180400,234740810,12150,12150,12150,12150,0
|
|
20230622,180300,234740810,12150,12150,12150,12150,0
|
|
20230622,180200,234740810,12150,12150,12150,12150,0
|
|
20230622,180100,234740810,12150,12150,12150,12150,0
|
|
20230622,180000,234740810,12150,12150,12150,12150,0
|
|
20230622,175900,234740810,12150,12150,12150,12150,0
|
|
20230622,175800,234740810,12150,12150,12150,12150,0
|
|
20230622,175700,234740810,12150,12150,12150,12150,0
|
|
20230622,175600,234740810,12150,12150,12150,12150,0
|
|
20230622,175500,234740810,12150,12150,12150,12150,0
|
|
20230622,175400,234740810,12150,12150,12150,12150,0
|
|
20230622,175300,234740810,12150,12150,12150,12150,0
|
|
20230622,175200,234740810,12150,12150,12150,12150,0
|
|
20230622,175100,234740810,12150,12150,12150,12150,0
|
|
20230622,175000,234740810,12150,12150,12150,12150,0
|
|
20230622,174900,234740810,12150,12150,12150,12150,0
|
|
20230622,174800,234740810,12150,12150,12150,12150,0
|
|
20230622,174700,234740810,12150,12150,12150,12150,0
|
|
20230622,174600,234740810,12150,12150,12150,12150,0
|
|
20230622,174500,234740810,12150,12150,12150,12150,0
|
|
20230622,174400,234740810,12150,12150,12150,12150,0
|
|
20230622,174300,234740810,12150,12150,12150,12150,0
|
|
20230622,174200,234740810,12150,12150,12150,12150,0
|
|
20230622,174100,234740810,12150,12150,12150,12150,0
|
|
20230622,174000,234740810,12150,12150,12150,12150,0
|
|
20230622,173900,234740810,12150,12150,12150,12150,567
|
|
20230622,173800,234740810,12150,12150,12150,12150,0
|
|
20230622,173700,234740810,12150,12150,12150,12150,0
|
|
20230622,173600,234740810,12150,12150,12150,12150,0
|
|
20230622,173500,234740810,12150,12150,12150,12150,0
|
|
20230622,173400,234740810,12150,12150,12150,12150,0
|
|
20230622,173300,234740810,12150,12150,12150,12150,0
|
|
20230622,173200,234740810,12150,12150,12150,12150,0
|
|
20230622,173100,234740810,12150,12150,12150,12150,0
|
|
20230622,173000,234740810,12150,12150,12150,12150,0
|
|
20230622,172900,234740810,12150,12150,12150,12150,0
|
|
20230622,172800,234740810,12150,12150,12150,12150,0
|
|
20230622,172700,234740810,12150,12150,12150,12150,0
|
|
20230622,172600,234740810,12150,12150,12150,12150,0
|
|
20230622,172500,234740810,12150,12150,12150,12150,0
|
|
20230622,172400,234740810,12150,12150,12150,12150,0
|
|
20230622,172300,234740810,12150,12150,12150,12150,0
|
|
20230622,172200,234740810,12150,12150,12150,12150,0
|
|
20230622,172100,234740810,12150,12150,12150,12150,0
|
|
20230622,172000,234740810,12150,12150,12150,12150,0
|
|
20230622,171900,234740810,12150,12150,12150,12150,0
|
|
20230622,171800,234740810,12150,12150,12150,12150,0
|
|
20230622,171700,234740810,12150,12150,12150,12150,0
|
|
20230622,171600,234740810,12150,12150,12150,12150,0
|
|
20230622,171500,234740810,12150,12150,12150,12150,0
|
|
20230622,171400,234740810,12150,12150,12150,12150,0
|
|
20230622,171300,234740810,12150,12150,12150,12150,0
|
|
20230622,171200,234740810,12150,12150,12150,12150,0
|
|
20230622,171100,234740810,12150,12150,12150,12150,0
|
|
20230622,171000,234740810,12150,12150,12150,12150,0
|
|
20230622,170900,234740810,12150,12150,12150,12150,567
|
|
20230622,170800,234740810,12150,12150,12150,12150,0
|
|
20230622,170700,234740810,12150,12150,12150,12150,0
|
|
20230622,170600,234740810,12150,12150,12150,12150,0
|
|
20230622,170500,234740810,12150,12150,12150,12150,0
|
|
20230622,170400,234740810,12150,12150,12150,12150,0
|
|
20230622,170300,234740810,12150,12150,12150,12150,0
|
|
20230622,170200,234740810,12150,12150,12150,12150,0
|
|
20230622,170100,234740810,12150,12150,12150,12150,0
|
|
20230622,170000,234740810,12150,12150,12150,12150,0
|
|
20230622,165900,234740810,12150,12150,12150,12150,0
|
|
20230622,165800,234740810,12150,12150,12150,12150,0
|
|
20230622,165700,234740810,12150,12150,12150,12150,0
|
|
20230622,165600,234740810,12150,12150,12150,12150,0
|
|
20230622,165500,234740810,12150,12150,12150,12150,0
|
|
20230622,165400,234740810,12150,12150,12150,12150,0
|
|
20230622,165300,234740810,12150,12150,12150,12150,0
|
|
20230622,165200,234740810,12150,12150,12150,12150,0
|
|
20230622,165100,234740810,12150,12150,12150,12150,0
|
|
20230622,165000,234740810,12150,12150,12150,12150,0
|
|
20230622,164900,234740810,12150,12150,12150,12150,0
|
|
20230622,164800,234740810,12150,12150,12150,12150,0
|
|
20230622,164700,234740810,12150,12150,12150,12150,0
|
|
20230622,164600,234740810,12150,12150,12150,12150,0
|
|
20230622,164500,234740810,12150,12150,12150,12150,0
|
|
20230622,164400,234740810,12150,12150,12150,12150,0
|
|
20230622,164300,234740810,12150,12150,12150,12150,0
|
|
20230622,164200,234740810,12150,12150,12150,12150,0
|
|
20230622,164100,234740810,12150,12150,12150,12150,0
|
|
20230622,164000,234740810,12150,12150,12150,12150,0
|
|
20230622,163900,234740810,12150,12150,12150,12150,567
|
|
20230622,163800,234740810,12150,12150,12150,12150,0
|
|
20230622,163700,234740810,12150,12150,12150,12150,0
|
|
20230622,163600,234740810,12150,12150,12150,12150,0
|
|
20230622,163500,234740810,12150,12150,12150,12150,0
|
|
20230622,163400,234740810,12150,12150,12150,12150,0
|
|
20230622,163300,234740810,12150,12150,12150,12150,0
|
|
20230622,163200,234740810,12150,12150,12150,12150,0
|
|
20230622,163100,234740810,12150,12150,12150,12150,0
|
|
20230622,163000,234740810,12150,12150,12150,12150,0
|
|
20230622,162900,234740810,12150,12150,12150,12150,0
|
|
20230622,162800,234740810,12150,12150,12150,12150,0
|
|
20230622,162700,234740810,12150,12150,12150,12150,0
|
|
20230622,162600,234740810,12150,12150,12150,12150,0
|
|
20230622,162500,234740810,12150,12150,12150,12150,0
|
|
20230622,162400,234740810,12150,12150,12150,12150,0
|
|
20230622,162300,234740810,12150,12150,12150,12150,0
|
|
20230622,162200,234740810,12150,12150,12150,12150,0
|
|
20230622,162100,234740810,12150,12150,12150,12150,0
|
|
20230622,162000,234740810,12150,12150,12150,12150,0
|
|
20230622,161900,234740810,12150,12150,12150,12150,0
|
|
20230622,161800,234740810,12150,12150,12150,12150,0
|
|
20230622,161700,234740810,12150,12150,12150,12150,0
|
|
20230622,161600,234740810,12150,12150,12150,12150,0
|
|
20230622,161500,234740810,12150,12150,12150,12150,0
|
|
20230622,161400,234740810,12150,12150,12150,12150,0
|
|
20230622,161300,234740810,12150,12150,12150,12150,0
|
|
20230622,161200,234740810,12150,12150,12150,12150,0
|
|
20230622,161100,234740810,12150,12150,12150,12150,0
|
|
20230622,161000,234740810,12150,12150,12150,12150,0
|
|
20230622,160900,234740810,12150,12150,12150,12150,567
|
|
20230622,160800,234740810,12150,12150,12150,12150,0
|
|
20230622,160700,234740810,12150,12150,12150,12150,0
|
|
20230622,160600,234740810,12150,12150,12150,12150,0
|
|
20230622,160500,234740810,12150,12150,12150,12150,0
|
|
20230622,160400,234740810,12150,12150,12150,12150,0
|
|
20230622,160300,234740810,12150,12150,12150,12150,0
|
|
20230622,160200,234740810,12150,12150,12150,12150,0
|
|
20230622,160100,234740810,12150,12150,12150,12150,0
|
|
20230622,160000,234740810,12150,12150,12150,12150,0
|
|
20230622,155900,234740810,12150,12150,12150,12150,0
|
|
20230622,155800,234740810,12150,12150,12150,12150,0
|
|
20230622,155700,234740810,12150,12150,12150,12150,0
|
|
20230622,155600,234740810,12150,12150,12150,12150,0
|
|
20230622,155500,234740810,12150,12150,12150,12150,0
|
|
20230622,155400,234740810,12150,12150,12150,12150,0
|
|
20230622,155300,234740810,12150,12150,12150,12150,0
|
|
20230622,155200,234740810,12150,12150,12150,12150,0
|
|
20230622,155100,234740810,12150,12150,12150,12150,0
|
|
20230622,155000,234740810,12150,12150,12150,12150,0
|
|
20230622,154900,234740810,12150,12150,12150,12150,0
|
|
20230622,154800,234740810,12150,12150,12150,12150,0
|
|
20230622,154700,234740810,12150,12150,12150,12150,0
|
|
20230622,154600,234740810,12150,12150,12150,12150,0
|
|
20230622,154500,234740810,12150,12150,12150,12150,0
|
|
20230622,154400,234740810,12150,12150,12150,12150,0
|
|
20230622,154300,234740810,12150,12150,12150,12150,0
|
|
20230622,154200,234740810,12150,12150,12150,12150,0
|
|
20230622,154100,234740810,12150,12150,12150,12150,0
|
|
20230622,154000,234740810,12150,12150,12150,12150,0
|
|
20230622,153900,234740810,12150,12150,12150,12150,567
|
|
20230622,153800,234740810,12150,12150,12150,12150,0
|
|
20230622,153700,234740810,12150,12150,12150,12150,0
|
|
20230622,153600,234740810,12150,12150,12150,12150,0
|
|
20230622,153500,234740810,12150,12150,12150,12150,0
|
|
20230622,153400,234740810,12150,12150,12150,12150,0
|
|
20230622,153300,234740810,12150,12150,12150,12150,0
|
|
20230622,153200,234740810,12150,12150,12150,12150,0
|
|
20230622,153100,234740810,12150,12150,12150,12150,0
|
|
20230622,153000,234740810,12150,12150,12150,12150,567
|
|
20230622,152900,227851760,12140,12140,12140,12140,0
|
|
20230622,152800,227851760,12140,12140,12140,12140,0
|
|
20230622,152700,227851760,12140,12140,12140,12140,0
|
|
20230622,152600,227851760,12140,12140,12140,12140,0
|
|
20230622,152500,227851760,12140,12140,12140,12140,0
|
|
20230622,152400,227851760,12140,12140,12140,12140,0
|
|
20230622,152300,227851760,12140,12140,12140,12140,0
|
|
20230622,152200,227851760,12140,12140,12140,12140,0
|
|
20230622,152100,227851760,12140,12140,12140,12140,0
|
|
20230622,152000,227851760,12140,12140,12140,12140,0
|
|
20230622,151900,227851760,12140,12120,12140,12120,73
|
|
20230622,151800,226966310,12120,12070,12120,11970,287
|
|
20230622,151700,223524490,12150,12140,12150,12140,8
|
|
20230622,151600,223427330,12150,12150,12150,12150,2
|
|
20230622,151500,223403030,12150,12140,12150,12140,36
|
|
20230622,151400,222965860,12140,12120,12140,12070,72
|
|
20230622,151300,222092220,12130,12040,12140,12040,153
|
|
20230622,151200,220238590,12100,12030,12100,12020,58
|
|
20230622,151100,219537770,11940,12030,12030,11940,500
|
|
20230622,151000,213555540,12150,12150,12150,12150,1
|
|
20230622,150900,213543390,12150,12150,12150,12150,0
|
|
20230622,150800,213543390,12150,12150,12150,12150,0
|
|
20230622,150700,213543390,12150,12150,12150,12150,1
|
|
20230622,150600,213531240,12150,12140,12150,12040,59
|
|
20230622,150500,212815510,12140,12120,12150,12050,57
|
|
20230622,150400,212123810,12110,12020,12110,12020,504
|
|
20230622,150300,206054760,12020,12020,12020,12020,1
|
|
20230622,150200,206042740,12020,12020,12020,12020,1
|
|
20230622,150100,206030720,11960,11960,11960,11960,0
|
|
20230622,150000,206030720,11960,11960,11960,11960,0
|
|
20230622,145900,206030720,11960,11960,11960,11960,0
|
|
20230622,145800,206030720,11960,11960,11960,11960,0
|
|
20230622,145700,206030720,11960,11960,11960,11960,0
|
|
20230622,145600,206030720,11960,11960,11960,11960,0
|
|
20230622,145500,206030720,11960,11960,11960,11960,305
|
|
20230622,145400,202382920,11960,12020,12020,11950,512
|
|
20230622,145300,196256230,11970,11970,11970,11970,0
|
|
20230622,145200,196256230,11970,12020,12020,11970,22
|
|
20230622,145100,195991840,12020,12020,12020,12020,3
|
|
20230622,145000,195955780,12020,11980,12020,11980,631
|
|
20230622,144900,188384600,11980,12000,12000,11980,500
|
|
20230622,144800,182394140,12000,12000,12000,12000,0
|
|
20230622,144700,182394140,12000,12000,12000,12000,0
|
|
20230622,144600,182394140,12000,12000,12000,12000,0
|
|
20230622,144500,182394140,12000,12000,12000,12000,3
|
|
20230622,144400,182358140,12000,12000,12000,12000,0
|
|
20230622,144300,182358140,12000,12010,12010,12000,108
|
|
20230622,144200,181062110,12010,12010,12010,12010,5
|
|
20230622,144100,181002060,12020,12020,12020,12020,65
|
|
20230622,144000,180220760,12020,12020,12020,12020,1
|
|
20230622,143900,180208740,11990,11990,11990,11990,0
|
|
20230622,143800,180208740,11990,11990,11990,11990,3
|
|
20230622,143700,180172770,11970,11970,11970,11970,0
|
|
20230622,143600,180172770,11970,11970,11970,11970,0
|
|
20230622,143500,180172770,11970,11970,11970,11970,0
|
|
20230622,143400,180172770,11970,11970,11970,11970,0
|
|
20230622,143300,180172770,11970,11970,11970,11970,0
|
|
20230622,143200,180172770,11970,11970,11970,11970,1
|
|
20230622,143100,180160800,11970,11970,11970,11970,18
|
|
20230622,143000,179945340,12030,12030,12030,12030,0
|
|
20230622,142900,179945340,12030,11970,12030,11960,510
|
|
20230622,142800,173844420,11970,12030,12030,11970,240
|
|
20230622,142700,170968630,12040,12030,12040,12030,201
|
|
20230622,142600,168548600,12040,12040,12040,12040,2
|
|
20230622,142500,168524520,12030,12030,12030,12030,1
|
|
20230622,142400,168512490,12040,12040,12040,12040,0
|
|
20230622,142300,168512490,12040,12040,12040,12040,0
|
|
20230622,142200,168512490,12040,12040,12040,12040,0
|
|
20230622,142100,168512490,12040,12040,12040,12040,28
|
|
20230622,142000,168175370,12050,12050,12050,12040,41
|
|
20230622,141900,167681640,12050,12050,12050,12050,0
|
|
20230622,141800,167681640,12050,12050,12050,12050,0
|
|
20230622,141700,167681640,12050,12050,12050,12050,2
|
|
20230622,141600,167657540,12040,12040,12040,12040,0
|
|
20230622,141500,167657540,12040,11990,12040,11980,67
|
|
20230622,141400,166854160,12020,12030,12110,11990,651
|
|
20230622,141300,159040260,12030,12040,12040,12030,100
|
|
20230622,141200,157837010,12120,12120,12120,12120,1
|
|
20230622,141100,157824890,12130,12130,12130,12130,0
|
|
20230622,141000,157824890,12130,12130,12130,12130,0
|
|
20230622,140900,157824890,12130,12130,12130,12130,0
|
|
20230622,140800,157824890,12130,12130,12130,12130,0
|
|
20230622,140700,157824890,12130,12130,12130,12130,0
|
|
20230622,140600,157824890,12130,12130,12130,12130,0
|
|
20230622,140500,157824890,12130,12130,12130,12130,0
|
|
20230622,140400,157824890,12130,12130,12130,12130,0
|
|
20230622,140300,157824890,12130,12130,12130,12130,0
|
|
20230622,140200,157824890,12130,12130,12130,12130,0
|
|
20230622,140100,157824890,12130,12130,12130,12130,0
|
|
20230622,140000,157824890,12130,12130,12130,12130,0
|
|
20230622,135900,157824890,12130,12130,12130,12130,0
|
|
20230622,135800,157824890,12130,12130,12130,12130,0
|
|
20230622,135700,157824890,12130,12130,12130,12130,0
|
|
20230622,135600,157824890,12130,12130,12130,12130,1
|
|
20230622,135500,157812760,12130,12130,12130,12130,0
|
|
20230622,135400,157812760,12130,12130,12130,12130,0
|
|
20230622,135300,157812760,12130,12130,12130,12130,0
|
|
20230622,135200,157812760,12130,12130,12130,12130,0
|
|
20230622,135100,157812760,12130,12130,12130,12130,0
|
|
20230622,135000,157812760,12130,12130,12130,12130,0
|
|
20230622,134900,157812760,12130,12100,12130,12100,18
|
|
20230622,134800,157594690,12040,12040,12040,12040,4
|
|
20230622,134700,157546530,12090,12130,12130,12090,90
|
|
20230622,134600,156454890,12130,12130,12130,12130,0
|
|
20230622,134500,156454890,12130,12130,12130,12130,0
|
|
20230622,134400,156454890,12130,12130,12130,12130,0
|
|
20230622,134300,156454890,12130,12130,12130,12130,0
|
|
20230622,134200,156454890,12130,12130,12130,12130,0
|
|
20230622,134100,156454890,12130,12130,12130,12130,0
|
|
20230622,134000,156454890,12130,12130,12130,12130,0
|
|
20230622,133900,156454890,12130,12130,12130,12130,0
|
|
20230622,133800,156454890,12130,12130,12130,12130,0
|
|
20230622,133700,156454890,12130,12130,12130,12130,0
|
|
20230622,133600,156454890,12130,12130,12130,12130,5
|
|
20230622,133500,156394240,12130,12130,12130,12130,0
|
|
20230622,133400,156394240,12130,12130,12130,12130,0
|
|
20230622,133300,156394240,12130,12130,12130,12130,0
|
|
20230622,133200,156394240,12130,12130,12130,12130,0
|
|
20230622,133100,156394240,12130,12130,12130,12130,0
|
|
20230622,133000,156394240,12130,12130,12130,12130,1
|
|
20230622,132900,156382110,12160,12160,12160,12160,0
|
|
20230622,132800,156382110,12160,12160,12160,12160,0
|
|
20230622,132700,156382110,12160,12160,12160,12160,0
|
|
20230622,132600,156382110,12160,12160,12160,12160,0
|
|
20230622,132500,156382110,12160,12160,12160,12160,0
|
|
20230622,132400,156382110,12160,12160,12160,12160,0
|
|
20230622,132300,156382110,12160,12090,12160,12090,51
|
|
20230622,132200,155763100,12080,12080,12080,12080,0
|
|
20230622,132100,155763100,12080,12080,12080,12080,4
|
|
20230622,132000,155714780,12080,12070,12080,12070,165
|
|
20230622,131900,153722230,12070,12050,12070,12050,89
|
|
20230622,131800,152648510,12060,12060,12060,12060,360
|
|
20230622,131700,148306910,12020,12020,12020,12020,0
|
|
20230622,131600,148306910,12020,12020,12020,12020,0
|
|
20230622,131500,148306910,12020,12020,12020,12020,0
|
|
20230622,131400,148306910,12020,12020,12020,12020,0
|
|
20230622,131300,148306910,12020,12030,12030,12020,60
|
|
20230622,131200,147585680,12050,12050,12050,12050,1
|
|
20230622,131100,147573630,12050,12050,12050,12050,9
|
|
20230622,131000,147465180,12070,12070,12070,12070,0
|
|
20230622,130900,147465180,12070,12070,12070,12070,0
|
|
20230622,130800,147465180,12070,12070,12070,12070,0
|
|
20230622,130700,147465180,12070,12070,12070,12070,0
|
|
20230622,130600,147465180,12070,12070,12070,12070,0
|
|
20230622,130500,147465180,12070,12070,12070,12070,0
|
|
20230622,130400,147465180,12070,12070,12070,12070,0
|
|
20230622,130300,147465180,12070,12070,12070,12070,1
|
|
20230622,130200,147453110,12070,12070,12070,12070,0
|
|
20230622,130100,147453110,12070,12070,12070,12070,0
|
|
20230622,130000,147453110,12070,12070,12070,12070,0
|
|
20230622,125900,147453110,12070,12070,12070,12070,7
|
|
20230622,125800,147368620,12070,12070,12070,12070,9
|
|
20230622,125700,147259990,12060,12000,12070,12000,27
|
|
20230622,125600,146935380,12000,12060,12060,12000,357
|
|
20230622,125500,142649750,12070,12070,12070,12070,3
|
|
20230622,125400,142613540,12070,12070,12070,12070,0
|
|
20230622,125300,142613540,12070,12060,12070,12060,3
|
|
20230622,125200,142577340,12070,12070,12070,12070,0
|
|
20230622,125100,142577340,12070,12070,12070,12070,1
|
|
20230622,125000,142565270,12080,12050,12080,12050,40
|
|
20230622,124900,142082350,12000,12000,12000,12000,57
|
|
20230622,124800,141398350,12000,12000,12000,12000,0
|
|
20230622,124700,141398350,12000,12000,12000,12000,277
|
|
20230622,124600,138074350,12000,12060,12070,12000,558
|
|
20230622,124500,131377130,12070,12070,12070,12070,0
|
|
20230622,124400,131377130,12070,12070,12070,12070,8
|
|
20230622,124300,131280570,12000,12050,12050,12000,1500
|
|
20230622,124200,113248230,12100,12100,12100,12100,15
|
|
20230622,124100,113066730,12100,12090,12100,12090,98
|
|
20230622,124000,111881210,12080,12080,12080,12080,5
|
|
20230622,123900,111820810,12080,12080,12080,12080,0
|
|
20230622,123800,111820810,12080,12080,12080,12080,0
|
|
20230622,123700,111820810,12080,12080,12080,12080,0
|
|
20230622,123600,111820810,12080,12080,12080,12080,0
|
|
20230622,123500,111820810,12080,12080,12080,12080,9
|
|
20230622,123400,111712090,12010,12020,12020,12010,50
|
|
20230622,123300,111111560,12010,12010,12010,12010,0
|
|
20230622,123200,111111560,12010,12020,12020,12010,750
|
|
20230622,123100,102103960,12020,12020,12020,12020,0
|
|
20230622,123000,102103960,12020,12080,12080,12020,200
|
|
20230622,122900,99698480,12180,12180,12180,12180,0
|
|
20230622,122800,99698480,12180,12180,12180,12180,0
|
|
20230622,122700,99698480,12180,12180,12180,12180,0
|
|
20230622,122600,99698480,12180,12180,12180,12180,0
|
|
20230622,122500,99698480,12180,12180,12180,12180,0
|
|
20230622,122400,99698480,12180,12180,12180,12180,0
|
|
20230622,122300,99698480,12180,12180,12180,12180,0
|
|
20230622,122200,99698480,12180,12180,12180,12180,1
|
|
20230622,122100,99686300,12190,12190,12200,12190,60
|
|
20230622,122000,98954710,12190,12150,12190,12150,50
|
|
20230622,121900,98345340,12170,12170,12170,12170,0
|
|
20230622,121800,98345340,12170,12170,12170,12170,0
|
|
20230622,121700,98345340,12170,12150,12170,12150,7
|
|
20230622,121600,98260210,12190,12150,12190,12150,73
|
|
20230622,121500,97371370,12100,12100,12100,12100,3
|
|
20230622,121400,97335070,12100,12030,12160,12030,114
|
|
20230622,121300,95958400,12010,12100,12100,12010,90
|
|
20230622,121200,94876920,12100,12100,12100,12100,8
|
|
20230622,121100,94780120,12100,12160,12160,12100,230
|
|
20230622,121000,91996070,12190,12190,12190,12190,0
|
|
20230622,120900,91996070,12190,12190,12190,12190,0
|
|
20230622,120800,91996070,12190,12190,12190,12190,0
|
|
20230622,120700,91996070,12190,12190,12190,12190,0
|
|
20230622,120600,91996070,12190,12190,12190,12190,0
|
|
20230622,120500,91996070,12190,12190,12190,12190,0
|
|
20230622,120400,91996070,12190,12190,12190,12190,0
|
|
20230622,120300,91996070,12190,12190,12190,12190,0
|
|
20230622,120200,91996070,12190,12190,12190,12190,0
|
|
20230622,120100,91996070,12190,12190,12190,12190,0
|
|
20230622,120000,91996070,12190,12190,12190,12190,0
|
|
20230622,115900,91996070,12190,12190,12190,12190,0
|
|
20230622,115800,91996070,12190,12190,12190,12190,0
|
|
20230622,115700,91996070,12190,12190,12190,12190,1
|
|
20230622,115600,91983880,12190,12190,12190,12190,0
|
|
20230622,115500,91983880,12190,12190,12190,12190,0
|
|
20230622,115400,91983880,12190,12190,12190,12190,0
|
|
20230622,115300,91983880,12190,12190,12190,12190,45
|
|
20230622,115200,91435330,12190,12190,12190,12190,200
|
|
20230622,115100,88997330,12190,12190,12190,12190,0
|
|
20230622,115000,88997330,12190,12190,12190,12190,0
|
|
20230622,114900,88997330,12190,12190,12190,12190,0
|
|
20230622,114800,88997330,12190,12160,12190,12160,50
|
|
20230622,114700,88388130,12190,12190,12190,12190,0
|
|
20230622,114600,88388130,12190,12190,12190,12190,0
|
|
20230622,114500,88388130,12190,12190,12190,12190,0
|
|
20230622,114400,88388130,12190,12190,12190,12190,0
|
|
20230622,114300,88388130,12190,12190,12190,12190,0
|
|
20230622,114200,88388130,12190,12190,12190,12190,0
|
|
20230622,114100,88388130,12190,12190,12190,12190,0
|
|
20230622,114000,88388130,12190,12190,12190,12190,0
|
|
20230622,113900,88388130,12190,12190,12190,12190,0
|
|
20230622,113800,88388130,12190,12190,12190,12190,0
|
|
20230622,113700,88388130,12190,12190,12190,12190,0
|
|
20230622,113600,88388130,12190,12190,12190,12190,0
|
|
20230622,113500,88388130,12190,12190,12190,12190,0
|
|
20230622,113400,88388130,12190,12190,12190,12190,0
|
|
20230622,113300,88388130,12190,12190,12190,12190,0
|
|
20230622,113200,88388130,12190,12190,12190,12190,0
|
|
20230622,113100,88388130,12190,12190,12190,12190,0
|
|
20230622,113000,88388130,12190,12130,12190,12130,5
|
|
20230622,112900,88327340,12110,12180,12180,12110,67
|
|
20230622,112800,87514010,12180,12180,12180,12180,0
|
|
20230622,112700,87514010,12180,12180,12180,12180,0
|
|
20230622,112600,87514010,12180,12180,12190,12180,48
|
|
20230622,112500,86929050,12180,12180,12180,12180,0
|
|
20230622,112400,86929050,12180,12180,12180,12180,0
|
|
20230622,112300,86929050,12180,12170,12180,12170,2
|
|
20230622,112200,86904700,12170,12170,12170,12170,0
|
|
20230622,112100,86904700,12170,12170,12170,12170,0
|
|
20230622,112000,86904700,12170,12170,12170,12170,0
|
|
20230622,111900,86904700,12170,12170,12170,12170,0
|
|
20230622,111800,86904700,12170,12140,12180,12140,10
|
|
20230622,111700,86783150,12140,12140,12140,12140,31
|
|
20230622,111600,86406810,12180,12140,12180,12140,118
|
|
20230622,111500,84972870,12140,12140,12140,12140,0
|
|
20230622,111400,84972870,12140,12140,12140,12140,1
|
|
20230622,111300,84960730,12150,12150,12150,12150,0
|
|
20230622,111200,84960730,12150,12150,12150,12150,0
|
|
20230622,111100,84960730,12150,12150,12150,12150,0
|
|
20230622,111000,84960730,12150,12150,12150,12150,2
|
|
20230622,110900,84936430,12180,12180,12180,12180,0
|
|
20230622,110800,84936430,12180,12180,12180,12180,1
|
|
20230622,110700,84924250,12170,12170,12170,12170,0
|
|
20230622,110600,84924250,12170,12170,12170,12170,0
|
|
20230622,110500,84924250,12170,12050,12170,12040,11
|
|
20230622,110400,84791600,12170,12150,12170,12150,112
|
|
20230622,110300,83429600,12160,12130,12160,12130,44
|
|
20230622,110200,82894620,12070,12070,12070,12070,0
|
|
20230622,110100,82894620,12070,12080,12120,12070,322
|
|
20230622,110000,78996910,12080,12080,12080,12080,0
|
|
20230622,105900,78996910,12080,12080,12080,12080,0
|
|
20230622,105800,78996910,12080,12080,12080,12080,0
|
|
20230622,105700,78996910,12080,12070,12080,12070,105
|
|
20230622,105600,77729050,12000,12000,12000,12000,0
|
|
20230622,105500,77729050,12000,12050,12050,12000,2000
|
|
20230622,105400,53697010,12040,12080,12080,12040,1000
|
|
20230622,105300,41630460,12080,12100,12100,12080,100
|
|
20230622,105200,40421410,12210,12210,12210,12210,0
|
|
20230622,105100,40421410,12210,12210,12210,12210,2
|
|
20230622,105000,40396990,12090,12090,12090,12090,0
|
|
20230622,104900,40396990,12090,12090,12090,12090,0
|
|
20230622,104800,40396990,12090,12090,12090,12090,0
|
|
20230622,104700,40396990,12090,12090,12090,12090,0
|
|
20230622,104600,40396990,12090,12090,12090,12090,0
|
|
20230622,104500,40396990,12090,12090,12090,12090,0
|
|
20230622,104400,40396990,12090,12090,12090,12090,17
|
|
20230622,104300,40191460,12090,12090,12090,12090,22
|
|
20230622,104200,39925480,12090,12100,12100,12090,50
|
|
20230622,104100,39320590,12210,12210,12210,12210,0
|
|
20230622,104000,39320590,12210,12210,12210,12210,1
|
|
20230622,103900,39308380,12100,12100,12100,12100,0
|
|
20230622,103800,39308380,12100,12110,12110,12100,50
|
|
20230622,103700,38703190,12110,12110,12110,12110,0
|
|
20230622,103600,38703190,12110,12120,12120,12110,50
|
|
20230622,103500,38097430,12220,12220,12220,12220,0
|
|
20230622,103400,38097430,12220,12220,12220,12220,0
|
|
20230622,103300,38097430,12220,12220,12220,12220,0
|
|
20230622,103200,38097430,12220,12220,12220,12220,0
|
|
20230622,103100,38097430,12220,12220,12220,12220,30
|
|
20230622,103000,37730830,12220,12220,12220,12220,0
|
|
20230622,102900,37730830,12220,12220,12220,12220,0
|
|
20230622,102800,37730830,12220,12220,12220,12220,0
|
|
20230622,102700,37730830,12220,12220,12220,12220,1
|
|
20230622,102600,37718610,12220,12220,12220,12220,0
|
|
20230622,102500,37718610,12220,12210,12220,12210,20
|
|
20230622,102400,37474240,12210,12210,12210,12210,0
|
|
20230622,102300,37474240,12210,12210,12210,12210,0
|
|
20230622,102200,37474240,12210,12210,12210,12210,0
|
|
20230622,102100,37474240,12210,12210,12210,12210,1
|
|
20230622,102000,37462030,12110,12110,12110,12110,0
|
|
20230622,101900,37462030,12110,12110,12110,12110,74
|
|
20230622,101800,36565890,12110,12120,12120,12110,100
|
|
20230622,101700,35354790,12110,12140,12140,12110,130
|
|
20230622,101600,33780060,12120,12120,12120,12120,100
|
|
20230622,101500,32568060,12110,12260,12260,12110,201
|
|
20230622,101400,30121670,12250,12250,12250,12250,1
|
|
20230622,101300,30109420,12270,12270,12270,12270,0
|
|
20230622,101200,30109420,12270,12270,12270,12270,0
|
|
20230622,101100,30109420,12270,12270,12270,12270,0
|
|
20230622,101000,30109420,12270,12270,12270,12270,0
|
|
20230622,100900,30109420,12270,12270,12270,12270,0
|
|
20230622,100800,30109420,12270,12270,12270,12270,0
|
|
20230622,100700,30109420,12270,12270,12270,12270,0
|
|
20230622,100600,30109420,12270,12270,12270,12270,1
|
|
20230622,100500,30097150,12270,12270,12270,12270,1
|
|
20230622,100400,30084880,12300,12300,12300,12300,0
|
|
20230622,100300,30084880,12300,12300,12300,12300,0
|
|
20230622,100200,30084880,12300,12230,12300,12180,173
|
|
20230622,100100,27973140,12320,12320,12320,12320,0
|
|
20230622,100000,27973140,12320,12320,12320,12320,2
|
|
20230622,095900,27948500,12320,12260,12320,12230,51
|
|
20230622,095800,27324650,12230,12260,12260,12230,50
|
|
20230622,095700,26712360,12260,12260,12260,12260,0
|
|
20230622,095600,26712360,12260,12260,12260,12260,4
|
|
20230622,095500,26663320,12340,12340,12340,12340,0
|
|
20230622,095400,26663320,12340,12340,12340,12340,0
|
|
20230622,095300,26663320,12340,12340,12340,12340,15
|
|
20230622,095200,26478220,12340,12340,12340,12340,2
|
|
20230622,095100,26453540,12240,12240,12240,12240,0
|
|
20230622,095000,26453540,12240,12240,12240,12240,0
|
|
20230622,094900,26453540,12240,12240,12240,12240,0
|
|
20230622,094800,26453540,12240,12240,12240,12240,0
|
|
20230622,094700,26453540,12240,12250,12250,12240,100
|
|
20230622,094600,25228820,12250,12310,12310,12250,60
|
|
20230622,094500,24493150,12310,12310,12310,12310,19
|
|
20230622,094400,24259260,12380,12380,12380,12380,0
|
|
20230622,094300,24259260,12380,12380,12380,12380,0
|
|
20230622,094200,24259260,12380,12380,12380,12380,0
|
|
20230622,094100,24259260,12380,12380,12380,12380,0
|
|
20230622,094000,24259260,12380,12380,12380,12380,0
|
|
20230622,093900,24259260,12380,12380,12380,12380,0
|
|
20230622,093800,24259260,12380,12380,12380,12380,0
|
|
20230622,093700,24259260,12380,12380,12380,12380,0
|
|
20230622,093600,24259260,12380,12380,12380,12380,0
|
|
20230622,093500,24259260,12380,12380,12380,12380,1
|
|
20230622,093400,24246880,12380,12380,12380,12310,5
|
|
20230622,093300,24185050,12370,12370,12370,12370,0
|
|
20230622,093200,24185050,12370,12370,12370,12370,0
|
|
20230622,093100,24185050,12370,12370,12370,12370,1
|
|
20230622,093000,24172680,12380,12380,12380,12380,0
|
|
20230622,092900,24172680,12380,12380,12380,12380,0
|
|
20230622,092800,24172680,12380,12380,12380,12380,0
|
|
20230622,092700,24172680,12380,12380,12380,12380,0
|
|
20230622,092600,24172680,12380,12380,12380,12380,0
|
|
20230622,092500,24172680,12380,12370,12380,12370,242
|
|
20230622,092400,21177990,12380,12380,12380,12380,0
|
|
20230622,092300,21177990,12380,12380,12380,12380,0
|
|
20230622,092200,21177990,12380,12380,12380,12380,0
|
|
20230622,092100,21177990,12380,12380,12380,12380,0
|
|
20230622,092000,21177990,12380,12380,12380,12380,0
|
|
20230622,091900,21177990,12380,12380,12380,12380,0
|
|
20230622,091800,21177990,12380,12360,12380,12360,20
|
|
20230622,091700,20930480,12380,12370,12380,12370,40
|
|
20230622,091600,20435650,12370,12370,12370,12370,1
|
|
20230622,091500,20423280,12230,12230,12230,12230,0
|
|
20230622,091400,20423280,12230,12260,12260,12230,561
|
|
20230622,091300,13545600,12260,12260,12260,12260,0
|
|
20230622,091200,13545600,12260,12230,12260,12230,190
|
|
20230622,091100,11217180,12170,12170,12170,12170,0
|
|
20230622,091000,11217180,12170,12170,12170,12170,200
|
|
20230622,090900,8783180,12180,12180,12180,12180,0
|
|
20230622,090800,8783180,12180,12170,12180,12170,147
|
|
20230622,090700,6992770,12180,12240,12240,12180,100
|
|
20230622,090600,5769970,12250,12250,12250,12250,1
|
|
20230622,090500,5757720,12230,12230,12230,12230,5
|
|
20230622,090400,5696570,12260,12260,12260,12260,0
|
|
20230622,090300,5696570,12260,12260,12260,12260,0
|
|
20230622,090200,5696570,12260,12260,12260,12260,0
|
|
20230622,090100,5696570,12260,12250,12260,12250,11
|
|
20230622,090000,5561720,12180,12180,12180,12180,54
|