686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,202300,634758730,16080,16080,16080,16080,546
|
|
20230622,202200,634758730,16080,16080,16080,16080,0
|
|
20230622,202100,634758730,16080,16080,16080,16080,0
|
|
20230622,202000,634758730,16080,16080,16080,16080,0
|
|
20230622,201900,634758730,16080,16080,16080,16080,0
|
|
20230622,201800,634758730,16080,16080,16080,16080,0
|
|
20230622,201700,634758730,16080,16080,16080,16080,0
|
|
20230622,201600,634758730,16080,16080,16080,16080,0
|
|
20230622,201500,634758730,16080,16080,16080,16080,0
|
|
20230622,201400,634758730,16080,16080,16080,16080,0
|
|
20230622,201300,634758730,16080,16080,16080,16080,0
|
|
20230622,201200,634758730,16080,16080,16080,16080,0
|
|
20230622,201100,634758730,16080,16080,16080,16080,0
|
|
20230622,201000,634758730,16080,16080,16080,16080,0
|
|
20230622,200900,634758730,16080,16080,16080,16080,0
|
|
20230622,200800,634758730,16080,16080,16080,16080,0
|
|
20230622,200700,634758730,16080,16080,16080,16080,0
|
|
20230622,200600,634758730,16080,16080,16080,16080,0
|
|
20230622,200500,634758730,16080,16080,16080,16080,0
|
|
20230622,200400,634758730,16080,16080,16080,16080,0
|
|
20230622,200300,634758730,16080,16080,16080,16080,0
|
|
20230622,200200,634758730,16080,16080,16080,16080,0
|
|
20230622,200100,634758730,16080,16080,16080,16080,0
|
|
20230622,200000,634758730,16080,16080,16080,16080,0
|
|
20230622,195900,634758730,16080,16080,16080,16080,0
|
|
20230622,195800,634758730,16080,16080,16080,16080,0
|
|
20230622,195700,634758730,16080,16080,16080,16080,0
|
|
20230622,195600,634758730,16080,16080,16080,16080,0
|
|
20230622,195500,634758730,16080,16080,16080,16080,0
|
|
20230622,195400,634758730,16080,16080,16080,16080,0
|
|
20230622,195300,634758730,16080,16080,16080,16080,546
|
|
20230622,195200,634758730,16080,16080,16080,16080,0
|
|
20230622,195100,634758730,16080,16080,16080,16080,0
|
|
20230622,195000,634758730,16080,16080,16080,16080,0
|
|
20230622,194900,634758730,16080,16080,16080,16080,0
|
|
20230622,194800,634758730,16080,16080,16080,16080,0
|
|
20230622,194700,634758730,16080,16080,16080,16080,0
|
|
20230622,194600,634758730,16080,16080,16080,16080,0
|
|
20230622,194500,634758730,16080,16080,16080,16080,0
|
|
20230622,194400,634758730,16080,16080,16080,16080,0
|
|
20230622,194300,634758730,16080,16080,16080,16080,0
|
|
20230622,194200,634758730,16080,16080,16080,16080,0
|
|
20230622,194100,634758730,16080,16080,16080,16080,0
|
|
20230622,194000,634758730,16080,16080,16080,16080,0
|
|
20230622,193900,634758730,16080,16080,16080,16080,0
|
|
20230622,193800,634758730,16080,16080,16080,16080,0
|
|
20230622,193700,634758730,16080,16080,16080,16080,0
|
|
20230622,193600,634758730,16080,16080,16080,16080,0
|
|
20230622,193500,634758730,16080,16080,16080,16080,0
|
|
20230622,193400,634758730,16080,16080,16080,16080,0
|
|
20230622,193300,634758730,16080,16080,16080,16080,0
|
|
20230622,193200,634758730,16080,16080,16080,16080,0
|
|
20230622,193100,634758730,16080,16080,16080,16080,0
|
|
20230622,193000,634758730,16080,16080,16080,16080,0
|
|
20230622,192900,634758730,16080,16080,16080,16080,0
|
|
20230622,192800,634758730,16080,16080,16080,16080,0
|
|
20230622,192700,634758730,16080,16080,16080,16080,0
|
|
20230622,192600,634758730,16080,16080,16080,16080,0
|
|
20230622,192500,634758730,16080,16080,16080,16080,0
|
|
20230622,192400,634758730,16080,16080,16080,16080,0
|
|
20230622,192300,634758730,16080,16080,16080,16080,546
|
|
20230622,192200,634758730,16080,16080,16080,16080,0
|
|
20230622,192100,634758730,16080,16080,16080,16080,0
|
|
20230622,192000,634758730,16080,16080,16080,16080,0
|
|
20230622,191900,634758730,16080,16080,16080,16080,0
|
|
20230622,191800,634758730,16080,16080,16080,16080,0
|
|
20230622,191700,634758730,16080,16080,16080,16080,0
|
|
20230622,191600,634758730,16080,16080,16080,16080,0
|
|
20230622,191500,634758730,16080,16080,16080,16080,0
|
|
20230622,191400,634758730,16080,16080,16080,16080,0
|
|
20230622,191300,634758730,16080,16080,16080,16080,0
|
|
20230622,191200,634758730,16080,16080,16080,16080,0
|
|
20230622,191100,634758730,16080,16080,16080,16080,0
|
|
20230622,191000,634758730,16080,16080,16080,16080,0
|
|
20230622,190900,634758730,16080,16080,16080,16080,0
|
|
20230622,190800,634758730,16080,16080,16080,16080,0
|
|
20230622,190700,634758730,16080,16080,16080,16080,0
|
|
20230622,190600,634758730,16080,16080,16080,16080,0
|
|
20230622,190500,634758730,16080,16080,16080,16080,0
|
|
20230622,190400,634758730,16080,16080,16080,16080,0
|
|
20230622,190300,634758730,16080,16080,16080,16080,0
|
|
20230622,190200,634758730,16080,16080,16080,16080,0
|
|
20230622,190100,634758730,16080,16080,16080,16080,0
|
|
20230622,190000,634758730,16080,16080,16080,16080,0
|
|
20230622,185900,634758730,16080,16080,16080,16080,0
|
|
20230622,185800,634758730,16080,16080,16080,16080,0
|
|
20230622,185700,634758730,16080,16080,16080,16080,0
|
|
20230622,185600,634758730,16080,16080,16080,16080,0
|
|
20230622,185500,634758730,16080,16080,16080,16080,0
|
|
20230622,185400,634758730,16080,16080,16080,16080,0
|
|
20230622,185300,634758730,16080,16080,16080,16080,546
|
|
20230622,185200,634758730,16080,16080,16080,16080,0
|
|
20230622,185100,634758730,16080,16080,16080,16080,0
|
|
20230622,185000,634758730,16080,16080,16080,16080,0
|
|
20230622,184900,634758730,16080,16080,16080,16080,0
|
|
20230622,184800,634758730,16080,16080,16080,16080,0
|
|
20230622,184700,634758730,16080,16080,16080,16080,0
|
|
20230622,184600,634758730,16080,16080,16080,16080,0
|
|
20230622,184500,634758730,16080,16080,16080,16080,0
|
|
20230622,184400,634758730,16080,16080,16080,16080,0
|
|
20230622,184300,634758730,16080,16080,16080,16080,0
|
|
20230622,184200,634758730,16080,16080,16080,16080,0
|
|
20230622,184100,634758730,16080,16080,16080,16080,0
|
|
20230622,184000,634758730,16080,16080,16080,16080,0
|
|
20230622,183900,634758730,16080,16080,16080,16080,0
|
|
20230622,183800,634758730,16080,16080,16080,16080,0
|
|
20230622,183700,634758730,16080,16080,16080,16080,0
|
|
20230622,183600,634758730,16080,16080,16080,16080,0
|
|
20230622,183500,634758730,16080,16080,16080,16080,0
|
|
20230622,183400,634758730,16080,16080,16080,16080,0
|
|
20230622,183300,634758730,16080,16080,16080,16080,0
|
|
20230622,183200,634758730,16080,16080,16080,16080,0
|
|
20230622,183100,634758730,16080,16080,16080,16080,0
|
|
20230622,183000,634758730,16080,16080,16080,16080,0
|
|
20230622,182900,634758730,16080,16080,16080,16080,0
|
|
20230622,182800,634758730,16080,16080,16080,16080,0
|
|
20230622,182700,634758730,16080,16080,16080,16080,0
|
|
20230622,182600,634758730,16080,16080,16080,16080,0
|
|
20230622,182500,634758730,16080,16080,16080,16080,0
|
|
20230622,182400,634758730,16080,16080,16080,16080,0
|
|
20230622,182300,634758730,16080,16080,16080,16080,546
|
|
20230622,182200,634758730,16080,16080,16080,16080,0
|
|
20230622,182100,634758730,16080,16080,16080,16080,0
|
|
20230622,182000,634758730,16080,16080,16080,16080,0
|
|
20230622,181900,634758730,16080,16080,16080,16080,0
|
|
20230622,181800,634758730,16080,16080,16080,16080,0
|
|
20230622,181700,634758730,16080,16080,16080,16080,0
|
|
20230622,181600,634758730,16080,16080,16080,16080,0
|
|
20230622,181500,634758730,16080,16080,16080,16080,0
|
|
20230622,181400,634758730,16080,16080,16080,16080,0
|
|
20230622,181300,634758730,16080,16080,16080,16080,0
|
|
20230622,181200,634758730,16080,16080,16080,16080,0
|
|
20230622,181100,634758730,16080,16080,16080,16080,0
|
|
20230622,181000,634758730,16080,16080,16080,16080,0
|
|
20230622,180900,634758730,16080,16080,16080,16080,0
|
|
20230622,180800,634758730,16080,16080,16080,16080,0
|
|
20230622,180700,634758730,16080,16080,16080,16080,0
|
|
20230622,180600,634758730,16080,16080,16080,16080,0
|
|
20230622,180500,634758730,16080,16080,16080,16080,0
|
|
20230622,180400,634758730,16080,16080,16080,16080,0
|
|
20230622,180300,634758730,16080,16080,16080,16080,0
|
|
20230622,180200,634758730,16080,16080,16080,16080,0
|
|
20230622,180100,634758730,16080,16080,16080,16080,0
|
|
20230622,180000,634758730,16080,16080,16080,16080,0
|
|
20230622,175900,634758730,16080,16080,16080,16080,0
|
|
20230622,175800,634758730,16080,16080,16080,16080,0
|
|
20230622,175700,634758730,16080,16080,16080,16080,0
|
|
20230622,175600,634758730,16080,16080,16080,16080,0
|
|
20230622,175500,634758730,16080,16080,16080,16080,0
|
|
20230622,175400,634758730,16080,16080,16080,16080,0
|
|
20230622,175300,634758730,16080,16080,16080,16080,546
|
|
20230622,175200,634758730,16080,16080,16080,16080,0
|
|
20230622,175100,634758730,16080,16080,16080,16080,0
|
|
20230622,175000,634758730,16080,16080,16080,16080,0
|
|
20230622,174900,634758730,16080,16080,16080,16080,0
|
|
20230622,174800,634758730,16080,16080,16080,16080,0
|
|
20230622,174700,634758730,16080,16080,16080,16080,0
|
|
20230622,174600,634758730,16080,16080,16080,16080,0
|
|
20230622,174500,634758730,16080,16080,16080,16080,0
|
|
20230622,174400,634758730,16080,16080,16080,16080,0
|
|
20230622,174300,634758730,16080,16080,16080,16080,0
|
|
20230622,174200,634758730,16080,16080,16080,16080,0
|
|
20230622,174100,634758730,16080,16080,16080,16080,0
|
|
20230622,174000,634758730,16080,16080,16080,16080,0
|
|
20230622,173900,634758730,16080,16080,16080,16080,0
|
|
20230622,173800,634758730,16080,16080,16080,16080,0
|
|
20230622,173700,634758730,16080,16080,16080,16080,0
|
|
20230622,173600,634758730,16080,16080,16080,16080,0
|
|
20230622,173500,634758730,16080,16080,16080,16080,0
|
|
20230622,173400,634758730,16080,16080,16080,16080,0
|
|
20230622,173300,634758730,16080,16080,16080,16080,0
|
|
20230622,173200,634758730,16080,16080,16080,16080,0
|
|
20230622,173100,634758730,16080,16080,16080,16080,0
|
|
20230622,173000,634758730,16080,16080,16080,16080,0
|
|
20230622,172900,634758730,16080,16080,16080,16080,0
|
|
20230622,172800,634758730,16080,16080,16080,16080,0
|
|
20230622,172700,634758730,16080,16080,16080,16080,0
|
|
20230622,172600,634758730,16080,16080,16080,16080,0
|
|
20230622,172500,634758730,16080,16080,16080,16080,0
|
|
20230622,172400,634758730,16080,16080,16080,16080,0
|
|
20230622,172300,634758730,16080,16080,16080,16080,546
|
|
20230622,172200,634758730,16080,16080,16080,16080,0
|
|
20230622,172100,634758730,16080,16080,16080,16080,0
|
|
20230622,172000,634758730,16080,16080,16080,16080,0
|
|
20230622,171900,634758730,16080,16080,16080,16080,0
|
|
20230622,171800,634758730,16080,16080,16080,16080,0
|
|
20230622,171700,634758730,16080,16080,16080,16080,0
|
|
20230622,171600,634758730,16080,16080,16080,16080,0
|
|
20230622,171500,634758730,16080,16080,16080,16080,0
|
|
20230622,171400,634758730,16080,16080,16080,16080,0
|
|
20230622,171300,634758730,16080,16080,16080,16080,0
|
|
20230622,171200,634758730,16080,16080,16080,16080,0
|
|
20230622,171100,634758730,16080,16080,16080,16080,0
|
|
20230622,171000,634758730,16080,16080,16080,16080,0
|
|
20230622,170900,634758730,16080,16080,16080,16080,0
|
|
20230622,170800,634758730,16080,16080,16080,16080,0
|
|
20230622,170700,634758730,16080,16080,16080,16080,0
|
|
20230622,170600,634758730,16080,16080,16080,16080,0
|
|
20230622,170500,634758730,16080,16080,16080,16080,0
|
|
20230622,170400,634758730,16080,16080,16080,16080,0
|
|
20230622,170300,634758730,16080,16080,16080,16080,0
|
|
20230622,170200,634758730,16080,16080,16080,16080,0
|
|
20230622,170100,634758730,16080,16080,16080,16080,0
|
|
20230622,170000,634758730,16080,16080,16080,16080,0
|
|
20230622,165900,634758730,16080,16080,16080,16080,0
|
|
20230622,165800,634758730,16080,16080,16080,16080,0
|
|
20230622,165700,634758730,16080,16080,16080,16080,0
|
|
20230622,165600,634758730,16080,16080,16080,16080,0
|
|
20230622,165500,634758730,16080,16080,16080,16080,0
|
|
20230622,165400,634758730,16080,16080,16080,16080,0
|
|
20230622,165300,634758730,16080,16080,16080,16080,546
|
|
20230622,165200,634758730,16080,16080,16080,16080,0
|
|
20230622,165100,634758730,16080,16080,16080,16080,0
|
|
20230622,165000,634758730,16080,16080,16080,16080,0
|
|
20230622,164900,634758730,16080,16080,16080,16080,0
|
|
20230622,164800,634758730,16080,16080,16080,16080,0
|
|
20230622,164700,634758730,16080,16080,16080,16080,0
|
|
20230622,164600,634758730,16080,16080,16080,16080,0
|
|
20230622,164500,634758730,16080,16080,16080,16080,0
|
|
20230622,164400,634758730,16080,16080,16080,16080,0
|
|
20230622,164300,634758730,16080,16080,16080,16080,0
|
|
20230622,164200,634758730,16080,16080,16080,16080,0
|
|
20230622,164100,634758730,16080,16080,16080,16080,0
|
|
20230622,164000,634758730,16080,16080,16080,16080,0
|
|
20230622,163900,634758730,16080,16080,16080,16080,0
|
|
20230622,163800,634758730,16080,16080,16080,16080,0
|
|
20230622,163700,634758730,16080,16080,16080,16080,0
|
|
20230622,163600,634758730,16080,16080,16080,16080,0
|
|
20230622,163500,634758730,16080,16080,16080,16080,0
|
|
20230622,163400,634758730,16080,16080,16080,16080,0
|
|
20230622,163300,634758730,16080,16080,16080,16080,0
|
|
20230622,163200,634758730,16080,16080,16080,16080,0
|
|
20230622,163100,634758730,16080,16080,16080,16080,0
|
|
20230622,163000,634758730,16080,16080,16080,16080,0
|
|
20230622,162900,634758730,16080,16080,16080,16080,0
|
|
20230622,162800,634758730,16080,16080,16080,16080,0
|
|
20230622,162700,634758730,16080,16080,16080,16080,0
|
|
20230622,162600,634758730,16080,16080,16080,16080,0
|
|
20230622,162500,634758730,16080,16080,16080,16080,0
|
|
20230622,162400,634758730,16080,16080,16080,16080,0
|
|
20230622,162300,634758730,16080,16080,16080,16080,546
|
|
20230622,162200,634758730,16080,16080,16080,16080,0
|
|
20230622,162100,634758730,16080,16080,16080,16080,0
|
|
20230622,162000,634758730,16080,16080,16080,16080,0
|
|
20230622,161900,634758730,16080,16080,16080,16080,0
|
|
20230622,161800,634758730,16080,16080,16080,16080,0
|
|
20230622,161700,634758730,16080,16080,16080,16080,0
|
|
20230622,161600,634758730,16080,16080,16080,16080,0
|
|
20230622,161500,634758730,16080,16080,16080,16080,0
|
|
20230622,161400,634758730,16080,16080,16080,16080,0
|
|
20230622,161300,634758730,16080,16080,16080,16080,0
|
|
20230622,161200,634758730,16080,16080,16080,16080,0
|
|
20230622,161100,634758730,16080,16080,16080,16080,0
|
|
20230622,161000,634758730,16080,16080,16080,16080,0
|
|
20230622,160900,634758730,16080,16080,16080,16080,0
|
|
20230622,160800,634758730,16080,16080,16080,16080,0
|
|
20230622,160700,634758730,16080,16080,16080,16080,0
|
|
20230622,160600,634758730,16080,16080,16080,16080,0
|
|
20230622,160500,634758730,16080,16080,16080,16080,0
|
|
20230622,160400,634758730,16080,16080,16080,16080,0
|
|
20230622,160300,634758730,16080,16080,16080,16080,0
|
|
20230622,160200,634758730,16080,16080,16080,16080,0
|
|
20230622,160100,634758730,16080,16080,16080,16080,0
|
|
20230622,160000,634758730,16080,16080,16080,16080,0
|
|
20230622,155900,634758730,16080,16080,16080,16080,0
|
|
20230622,155800,634758730,16080,16080,16080,16080,0
|
|
20230622,155700,634758730,16080,16080,16080,16080,0
|
|
20230622,155600,634758730,16080,16080,16080,16080,0
|
|
20230622,155500,634758730,16080,16080,16080,16080,0
|
|
20230622,155400,634758730,16080,16080,16080,16080,0
|
|
20230622,155300,634758730,16080,16080,16080,16080,546
|
|
20230622,155200,634758730,16080,16080,16080,16080,0
|
|
20230622,155100,634758730,16080,16080,16080,16080,0
|
|
20230622,155000,634758730,16080,16080,16080,16080,0
|
|
20230622,154900,634758730,16080,16080,16080,16080,0
|
|
20230622,154800,634758730,16080,16080,16080,16080,0
|
|
20230622,154700,634758730,16080,16080,16080,16080,0
|
|
20230622,154600,634758730,16080,16080,16080,16080,0
|
|
20230622,154500,634758730,16080,16080,16080,16080,0
|
|
20230622,154400,634758730,16080,16080,16080,16080,0
|
|
20230622,154300,634758730,16080,16080,16080,16080,0
|
|
20230622,154200,634758730,16080,16080,16080,16080,0
|
|
20230622,154100,634758730,16080,16080,16080,16080,0
|
|
20230622,154000,634758730,16080,16080,16080,16080,0
|
|
20230622,153900,634758730,16080,16080,16080,16080,0
|
|
20230622,153800,634758730,16080,16080,16080,16080,0
|
|
20230622,153700,634758730,16080,16080,16080,16080,0
|
|
20230622,153600,634758730,16080,16080,16080,16080,0
|
|
20230622,153500,634758730,16080,16080,16080,16080,0
|
|
20230622,153400,634758730,16080,16080,16080,16080,0
|
|
20230622,153300,634758730,16080,16080,16080,16080,0
|
|
20230622,153200,634758730,16080,16080,16080,16080,0
|
|
20230622,153100,634758730,16080,16080,16080,16080,0
|
|
20230622,153000,634758730,16080,16080,16080,16080,546
|
|
20230622,152900,625979050,16190,16190,16190,16190,0
|
|
20230622,152800,625979050,16190,16190,16190,16190,0
|
|
20230622,152700,625979050,16190,16190,16190,16190,0
|
|
20230622,152600,625979050,16190,16190,16190,16190,0
|
|
20230622,152500,625979050,16190,16190,16190,16190,0
|
|
20230622,152400,625979050,16190,16190,16190,16190,0
|
|
20230622,152300,625979050,16190,16190,16190,16190,0
|
|
20230622,152200,625979050,16190,16190,16190,16190,0
|
|
20230622,152100,625979050,16190,16190,16190,16190,0
|
|
20230622,152000,625979050,16190,16190,16190,16190,0
|
|
20230622,151900,625979050,16190,16150,16190,16140,710
|
|
20230622,151800,614506870,16150,16150,16150,16150,17
|
|
20230622,151700,614232320,16170,16160,16170,16160,100
|
|
20230622,151600,612615350,16070,16170,16170,16070,203
|
|
20230622,151500,609344520,16170,16150,16170,16090,265
|
|
20230622,151400,605071620,16090,16140,16140,16090,110
|
|
20230622,151300,603301670,16160,16160,16160,16160,0
|
|
20230622,151200,603301670,16160,16150,16160,16150,57
|
|
20230622,151100,602380680,16160,16160,16160,16160,235
|
|
20230622,151000,598583080,16140,16130,16140,16120,100
|
|
20230622,150900,596969810,16130,16140,16140,16130,31
|
|
20230622,150800,596469570,16160,16090,16160,16050,1225
|
|
20230622,150700,576794260,16090,16090,16090,16090,20
|
|
20230622,150600,576472460,16120,16110,16120,16060,672
|
|
20230622,150500,565664580,16120,16120,16120,16120,0
|
|
20230622,150400,565664580,16120,16120,16120,16120,0
|
|
20230622,150300,565664580,16120,16120,16120,16120,0
|
|
20230622,150200,565664580,16120,16120,16120,16120,0
|
|
20230622,150100,565664580,16120,16120,16120,16120,0
|
|
20230622,150000,565664580,16120,16120,16120,16120,0
|
|
20230622,145900,565664580,16120,16120,16120,16120,217
|
|
20230622,145800,562166540,16110,16110,16110,16110,0
|
|
20230622,145700,562166540,16110,16110,16110,16110,0
|
|
20230622,145600,562166540,16110,16110,16110,16110,0
|
|
20230622,145500,562166540,16110,16110,16110,16110,0
|
|
20230622,145400,562166540,16110,16110,16110,16110,0
|
|
20230622,145300,562166540,16110,16110,16110,16110,0
|
|
20230622,145200,562166540,16110,16110,16110,16110,0
|
|
20230622,145100,562166540,16110,16110,16110,16110,0
|
|
20230622,145000,562166540,16110,16110,16110,16110,0
|
|
20230622,144900,562166540,16110,16130,16130,16110,374
|
|
20230622,144800,556138140,16130,16130,16130,16130,0
|
|
20230622,144700,556138140,16130,16130,16130,16130,0
|
|
20230622,144600,556138140,16130,16130,16130,16130,0
|
|
20230622,144500,556138140,16130,16130,16130,16130,0
|
|
20230622,144400,556138140,16130,16130,16130,16130,0
|
|
20230622,144300,556138140,16130,16130,16130,16130,0
|
|
20230622,144200,556138140,16130,16190,16200,16130,192
|
|
20230622,144100,553034210,16150,16150,16150,16150,0
|
|
20230622,144000,553034210,16150,16130,16200,16130,92
|
|
20230622,143900,551547500,16130,16150,16150,16130,31
|
|
20230622,143800,551046870,16140,16140,16140,16140,10
|
|
20230622,143700,550885470,16140,16140,16140,16140,0
|
|
20230622,143600,550885470,16140,16140,16140,16140,0
|
|
20230622,143500,550885470,16140,16140,16140,16140,10
|
|
20230622,143400,550724070,16140,16140,16140,16140,0
|
|
20230622,143300,550724070,16140,16140,16140,16140,0
|
|
20230622,143200,550724070,16140,16140,16140,16140,74
|
|
20230622,143100,549529710,16240,16240,16240,16240,0
|
|
20230622,143000,549529710,16240,16240,16240,16240,0
|
|
20230622,142900,549529710,16240,16240,16240,16240,0
|
|
20230622,142800,549529710,16240,16240,16240,16240,0
|
|
20230622,142700,549529710,16240,16240,16240,16240,0
|
|
20230622,142600,549529710,16240,16180,16240,16180,600
|
|
20230622,142500,539808220,16140,16140,16140,16140,0
|
|
20230622,142400,539808220,16140,16140,16140,16140,0
|
|
20230622,142300,539808220,16140,16140,16140,16140,0
|
|
20230622,142200,539808220,16140,16140,16140,16140,0
|
|
20230622,142100,539808220,16140,16140,16140,16140,0
|
|
20230622,142000,539808220,16140,16140,16140,16140,0
|
|
20230622,141900,539808220,16140,16140,16140,16140,0
|
|
20230622,141800,539808220,16140,16140,16140,16140,0
|
|
20230622,141700,539808220,16140,16140,16140,16140,0
|
|
20230622,141600,539808220,16140,16140,16140,16140,0
|
|
20230622,141500,539808220,16140,16140,16140,16140,34
|
|
20230622,141400,539259460,16190,16190,16190,16190,0
|
|
20230622,141300,539259460,16190,16190,16190,16190,0
|
|
20230622,141200,539259460,16190,16190,16190,16190,6
|
|
20230622,141100,539162320,16190,16190,16190,16190,4
|
|
20230622,141000,539097560,16210,16210,16210,16210,0
|
|
20230622,140900,539097560,16210,16210,16210,16210,0
|
|
20230622,140800,539097560,16210,16200,16210,16200,12
|
|
20230622,140700,538903090,16200,16210,16210,16200,7
|
|
20230622,140600,538789680,16200,16150,16200,16150,151
|
|
20230622,140500,536345480,16140,16140,16140,16140,13
|
|
20230622,140400,536135660,16130,16130,16130,16130,0
|
|
20230622,140300,536135660,16130,16130,16130,16130,0
|
|
20230622,140200,536135660,16130,16130,16130,16130,0
|
|
20230622,140100,536135660,16130,16130,16130,16130,0
|
|
20230622,140000,536135660,16130,16130,16130,16130,0
|
|
20230622,135900,536135660,16130,16130,16130,16130,0
|
|
20230622,135800,536135660,16130,16130,16130,16130,0
|
|
20230622,135700,536135660,16130,16130,16130,16130,0
|
|
20230622,135600,536135660,16130,16130,16130,16130,0
|
|
20230622,135500,536135660,16130,16130,16130,16130,0
|
|
20230622,135400,536135660,16130,16130,16130,16130,0
|
|
20230622,135300,536135660,16130,16130,16130,16130,0
|
|
20230622,135200,536135660,16130,16130,16130,16130,0
|
|
20230622,135100,536135660,16130,16130,16130,16130,0
|
|
20230622,135000,536135660,16130,16130,16130,16130,0
|
|
20230622,134900,536135660,16130,16130,16130,16130,10
|
|
20230622,134800,535974360,16130,16130,16130,16130,0
|
|
20230622,134700,535974360,16130,16130,16130,16130,0
|
|
20230622,134600,535974360,16130,16130,16130,16130,0
|
|
20230622,134500,535974360,16130,16130,16130,16130,0
|
|
20230622,134400,535974360,16130,16130,16130,16130,0
|
|
20230622,134300,535974360,16130,16130,16130,16130,10
|
|
20230622,134200,535813060,16130,16130,16130,16130,1
|
|
20230622,134100,535796930,16140,16140,16140,16140,0
|
|
20230622,134000,535796930,16140,16140,16140,16140,0
|
|
20230622,133900,535796930,16140,16140,16140,16140,0
|
|
20230622,133800,535796930,16140,16140,16140,16140,51
|
|
20230622,133700,534973790,16140,16140,16140,16140,0
|
|
20230622,133600,534973790,16140,16140,16140,16140,0
|
|
20230622,133500,534973790,16140,16140,16140,16140,1
|
|
20230622,133400,534957650,16150,16150,16150,16150,170
|
|
20230622,133300,532212150,16150,16150,16150,16150,0
|
|
20230622,133200,532212150,16150,16150,16150,16150,0
|
|
20230622,133100,532212150,16150,16150,16150,16150,0
|
|
20230622,133000,532212150,16150,16150,16150,16150,5
|
|
20230622,132900,532131400,16140,16140,16140,16140,0
|
|
20230622,132800,532131400,16140,16140,16140,16140,0
|
|
20230622,132700,532131400,16140,16140,16140,16140,0
|
|
20230622,132600,532131400,16140,16140,16140,16140,0
|
|
20230622,132500,532131400,16140,16140,16140,16140,0
|
|
20230622,132400,532131400,16140,16140,16140,16140,0
|
|
20230622,132300,532131400,16140,16140,16140,16140,0
|
|
20230622,132200,532131400,16140,16140,16140,16140,471
|
|
20230622,132100,524529460,16140,16130,16140,16130,534
|
|
20230622,132000,515910840,16120,16120,16120,16120,0
|
|
20230622,131900,515910840,16120,16120,16120,16120,0
|
|
20230622,131800,515910840,16120,16120,16120,16120,0
|
|
20230622,131700,515910840,16120,16120,16120,16120,0
|
|
20230622,131600,515910840,16120,16120,16120,16120,7
|
|
20230622,131500,515798000,16120,16120,16120,16120,0
|
|
20230622,131400,515798000,16120,16120,16120,16120,0
|
|
20230622,131300,515798000,16120,16120,16120,16120,3
|
|
20230622,131200,515749640,16130,16130,16130,16130,0
|
|
20230622,131100,515749640,16130,16130,16130,16130,0
|
|
20230622,131000,515749640,16130,16130,16130,16130,0
|
|
20230622,130900,515749640,16130,16130,16130,16130,0
|
|
20230622,130800,515749640,16130,16130,16130,16130,0
|
|
20230622,130700,515749640,16130,16130,16130,16130,0
|
|
20230622,130600,515749640,16130,16130,16130,16130,0
|
|
20230622,130500,515749640,16130,16130,16130,16130,3
|
|
20230622,130400,515701250,16070,16070,16070,16070,0
|
|
20230622,130300,515701250,16070,16070,16070,16070,0
|
|
20230622,130200,515701250,16070,16070,16070,16070,0
|
|
20230622,130100,515701250,16070,16070,16070,16070,0
|
|
20230622,130000,515701250,16070,16070,16070,16070,0
|
|
20230622,125900,515701250,16070,16080,16080,16070,90
|
|
20230622,125800,514254570,16070,16070,16070,16070,0
|
|
20230622,125700,514254570,16070,16070,16070,16070,0
|
|
20230622,125600,514254570,16070,16070,16070,16070,0
|
|
20230622,125500,514254570,16070,16070,16070,16070,0
|
|
20230622,125400,514254570,16070,16070,16070,16070,0
|
|
20230622,125300,514254570,16070,16080,16080,16070,50
|
|
20230622,125200,513450920,16080,16080,16080,16080,0
|
|
20230622,125100,513450920,16080,16100,16100,16080,916
|
|
20230622,125000,498712360,16110,16120,16120,16110,215
|
|
20230622,124900,495248670,16140,16140,16140,16140,0
|
|
20230622,124800,495248670,16140,16140,16140,16140,0
|
|
20230622,124700,495248670,16140,16140,16140,16140,20
|
|
20230622,124600,494925870,16120,16120,16120,16120,0
|
|
20230622,124500,494925870,16120,16120,16120,16120,0
|
|
20230622,124400,494925870,16120,16120,16120,16120,0
|
|
20230622,124300,494925870,16120,16120,16120,16120,0
|
|
20230622,124200,494925870,16120,16120,16120,16120,0
|
|
20230622,124100,494925870,16120,16120,16120,16120,21
|
|
20230622,124000,494587350,16140,16140,16140,16140,0
|
|
20230622,123900,494587350,16140,16140,16140,16140,0
|
|
20230622,123800,494587350,16140,16140,16140,16140,0
|
|
20230622,123700,494587350,16140,16140,16140,16140,1
|
|
20230622,123600,494571210,16120,16120,16120,16120,1
|
|
20230622,123500,494555090,16120,16120,16120,16120,0
|
|
20230622,123400,494555090,16120,16120,16120,16120,0
|
|
20230622,123300,494555090,16120,16120,16120,16120,0
|
|
20230622,123200,494555090,16120,16120,16120,16120,0
|
|
20230622,123100,494555090,16120,16120,16120,16120,0
|
|
20230622,123000,494555090,16120,16120,16120,16120,0
|
|
20230622,122900,494555090,16120,16120,16120,16120,0
|
|
20230622,122800,494555090,16120,16120,16120,16120,20
|
|
20230622,122700,494232690,16120,16120,16120,16120,0
|
|
20230622,122600,494232690,16120,16120,16120,16120,0
|
|
20230622,122500,494232690,16120,16120,16120,16120,5
|
|
20230622,122400,494152090,16120,16120,16120,16120,1
|
|
20230622,122300,494135970,16130,16140,16140,16130,147
|
|
20230622,122200,491764560,16150,16150,16150,16150,0
|
|
20230622,122100,491764560,16150,16150,16150,16150,0
|
|
20230622,122000,491764560,16150,16150,16150,16150,0
|
|
20230622,121900,491764560,16150,16150,16150,16150,0
|
|
20230622,121800,491764560,16150,16150,16150,16150,0
|
|
20230622,121700,491764560,16150,16150,16150,16150,20
|
|
20230622,121600,491441560,16160,16160,16160,16160,215
|
|
20230622,121500,487967160,16240,16240,16240,16240,0
|
|
20230622,121400,487967160,16240,16240,16240,16240,0
|
|
20230622,121300,487967160,16240,16240,16240,16240,0
|
|
20230622,121200,487967160,16240,16240,16240,16240,0
|
|
20230622,121100,487967160,16240,16240,16240,16240,0
|
|
20230622,121000,487967160,16240,16240,16240,16240,0
|
|
20230622,120900,487967160,16240,16240,16240,16240,0
|
|
20230622,120800,487967160,16240,16230,16240,16230,14
|
|
20230622,120700,487739900,16240,16240,16240,16240,0
|
|
20230622,120600,487739900,16240,16240,16240,16240,0
|
|
20230622,120500,487739900,16240,16240,16240,16240,0
|
|
20230622,120400,487739900,16240,16240,16240,16240,0
|
|
20230622,120300,487739900,16240,16240,16240,16240,0
|
|
20230622,120200,487739900,16240,16240,16240,16240,0
|
|
20230622,120100,487739900,16240,16240,16240,16240,0
|
|
20230622,120000,487739900,16240,16240,16240,16240,0
|
|
20230622,115900,487739900,16240,16240,16240,16240,0
|
|
20230622,115800,487739900,16240,16240,16240,16240,0
|
|
20230622,115700,487739900,16240,16240,16240,16240,73
|
|
20230622,115600,486554380,16120,16120,16120,16120,0
|
|
20230622,115500,486554380,16120,16120,16120,16120,0
|
|
20230622,115400,486554380,16120,16120,16120,16120,0
|
|
20230622,115300,486554380,16120,16120,16120,16120,0
|
|
20230622,115200,486554380,16120,16120,16120,16120,0
|
|
20230622,115100,486554380,16120,16120,16120,16120,0
|
|
20230622,115000,486554380,16120,16120,16120,16120,0
|
|
20230622,114900,486554380,16120,16120,16120,16120,0
|
|
20230622,114800,486554380,16120,16120,16120,16120,7
|
|
20230622,114700,486441540,16090,16090,16090,16090,0
|
|
20230622,114600,486441540,16090,16090,16090,16090,0
|
|
20230622,114500,486441540,16090,16090,16090,16090,0
|
|
20230622,114400,486441540,16090,16090,16090,16090,0
|
|
20230622,114300,486441540,16090,16090,16090,16090,0
|
|
20230622,114200,486441540,16090,16170,16170,16090,1723
|
|
20230622,114100,458704230,16250,16250,16250,16250,0
|
|
20230622,114000,458704230,16250,16250,16250,16250,0
|
|
20230622,113900,458704230,16250,16250,16250,16250,0
|
|
20230622,113800,458704230,16250,16230,16250,16230,238
|
|
20230622,113700,454837410,16250,16250,16250,16250,0
|
|
20230622,113600,454837410,16250,16240,16250,16240,357
|
|
20230622,113500,449036170,16250,16250,16250,16250,0
|
|
20230622,113400,449036170,16250,16170,16250,16170,608
|
|
20230622,113300,439158820,16180,16180,16180,16180,82
|
|
20230622,113200,437832060,16180,16180,16180,16180,0
|
|
20230622,113100,437832060,16180,16180,16180,16180,641
|
|
20230622,113000,427460680,16160,16160,16160,16160,0
|
|
20230622,112900,427460680,16160,16160,16160,16160,0
|
|
20230622,112800,427460680,16160,16160,16160,16160,3
|
|
20230622,112700,427412200,16160,16160,16160,16160,3
|
|
20230622,112600,427363720,16160,16170,16180,16160,102
|
|
20230622,112500,425713410,16180,16180,16180,16180,0
|
|
20230622,112400,425713410,16180,16180,16180,16180,0
|
|
20230622,112300,425713410,16180,16180,16180,16180,0
|
|
20230622,112200,425713410,16180,16140,16180,16140,190
|
|
20230622,112100,422642400,16130,16130,16130,16130,0
|
|
20230622,112000,422642400,16130,16130,16130,16130,0
|
|
20230622,111900,422642400,16130,16130,16130,16130,0
|
|
20230622,111800,422642400,16130,16130,16130,16130,50
|
|
20230622,111700,421835900,16130,16130,16130,16130,0
|
|
20230622,111600,421835900,16130,16130,16130,16130,0
|
|
20230622,111500,421835900,16130,16100,16130,16100,15
|
|
20230622,111400,421593980,16140,16140,16140,16140,0
|
|
20230622,111300,421593980,16140,16140,16140,16140,0
|
|
20230622,111200,421593980,16140,16140,16140,16140,0
|
|
20230622,111100,421593980,16140,16100,16140,16100,6
|
|
20230622,111000,421497290,16110,16110,16110,16110,15
|
|
20230622,110900,421255640,16120,16130,16130,16120,27
|
|
20230622,110800,420820240,16130,16130,16130,16130,13
|
|
20230622,110700,420610550,16140,16140,16140,16140,0
|
|
20230622,110600,420610550,16140,16140,16140,16140,129
|
|
20230622,110500,418528490,16140,16140,16140,16140,9
|
|
20230622,110400,418383230,16140,16140,16140,16140,5
|
|
20230622,110300,418302530,16150,16150,16150,16150,0
|
|
20230622,110200,418302530,16150,16150,16150,16150,0
|
|
20230622,110100,418302530,16150,16150,16150,16150,0
|
|
20230622,110000,418302530,16150,16150,16150,16150,1
|
|
20230622,105900,418286380,16150,16150,16150,16150,0
|
|
20230622,105800,418286380,16150,16150,16150,16150,1
|
|
20230622,105700,418270230,16150,16150,16150,16150,0
|
|
20230622,105600,418270230,16150,16150,16150,16150,0
|
|
20230622,105500,418270230,16150,16150,16150,16150,1
|
|
20230622,105400,418254080,16140,16150,16150,16140,2
|
|
20230622,105300,418221790,16110,16110,16110,16110,0
|
|
20230622,105200,418221790,16110,16110,16110,16110,0
|
|
20230622,105100,418221790,16110,16110,16110,16110,114
|
|
20230622,105000,416385250,16170,16170,16170,16170,0
|
|
20230622,104900,416385250,16170,16170,16170,16170,0
|
|
20230622,104800,416385250,16170,16150,16170,16150,16
|
|
20230622,104700,416126750,16140,16140,16140,16140,1
|
|
20230622,104600,416110610,16140,16140,16140,16140,0
|
|
20230622,104500,416110610,16140,16140,16140,16140,0
|
|
20230622,104400,416110610,16140,16130,16140,16130,4
|
|
20230622,104300,416046080,16110,16110,16110,16110,1
|
|
20230622,104200,416029970,16110,16110,16110,16110,0
|
|
20230622,104100,416029970,16110,16110,16110,16110,0
|
|
20230622,104000,416029970,16110,16100,16110,16100,4
|
|
20230622,103900,415965560,16080,16080,16080,16080,94
|
|
20230622,103800,414454040,15980,15980,15980,15980,88
|
|
20230622,103700,413047800,15970,15970,15970,15970,0
|
|
20230622,103600,413047800,15970,15970,15970,15970,0
|
|
20230622,103500,413047800,15970,15970,15970,15970,10
|
|
20230622,103400,412888100,15970,15970,15970,15970,6
|
|
20230622,103300,412792280,15960,16030,16130,15960,689
|
|
20230622,103200,401755060,16030,16060,16060,16030,786
|
|
20230622,103100,389154450,16060,16060,16060,16060,237
|
|
20230622,103000,385348230,16060,16060,16060,16060,85
|
|
20230622,102900,383983130,16070,16070,16070,16070,20
|
|
20230622,102800,383661730,16070,16060,16070,16030,52
|
|
20230622,102700,382827420,16030,16090,16090,16030,144
|
|
20230622,102600,380516370,16090,16150,16150,16090,565
|
|
20230622,102500,371405790,16160,16170,16170,16160,432
|
|
20230622,102400,364423660,16160,16160,16160,16160,0
|
|
20230622,102300,364423660,16160,16160,16160,16160,0
|
|
20230622,102200,364423660,16160,16190,16190,16160,234
|
|
20230622,102100,360639960,16250,16250,16250,16250,0
|
|
20230622,102000,360639960,16250,16250,16250,16250,0
|
|
20230622,101900,360639960,16250,16250,16250,16250,0
|
|
20230622,101800,360639960,16250,16250,16250,16250,0
|
|
20230622,101700,360639960,16250,16250,16250,16250,0
|
|
20230622,101600,360639960,16250,16250,16250,16250,0
|
|
20230622,101500,360639960,16250,16250,16250,16250,0
|
|
20230622,101400,360639960,16250,16250,16250,16250,0
|
|
20230622,101300,360639960,16250,16250,16250,16250,6
|
|
20230622,101200,360542460,16280,16180,16280,16170,233
|
|
20230622,101100,356763220,16260,16260,16260,16260,0
|
|
20230622,101000,356763220,16260,16260,16260,16260,5
|
|
20230622,100900,356681920,16280,16270,16280,16270,100
|
|
20230622,100800,355054100,16180,16180,16180,16180,50
|
|
20230622,100700,354245100,16190,16190,16190,16190,90
|
|
20230622,100600,352788000,16280,16280,16280,16280,4
|
|
20230622,100500,352722880,16280,16280,16280,16280,2
|
|
20230622,100400,352690320,16290,16290,16290,16290,0
|
|
20230622,100300,352690320,16290,16290,16290,16290,6
|
|
20230622,100200,352592580,16320,16300,16320,16300,37
|
|
20230622,100100,351988780,16320,16310,16330,16310,187
|
|
20230622,100000,348937330,16300,16300,16300,16300,13
|
|
20230622,095900,348725430,16310,16310,16310,16310,0
|
|
20230622,095800,348725430,16310,16310,16310,16310,0
|
|
20230622,095700,348725430,16310,16310,16310,16310,100
|
|
20230622,095600,347094430,16320,16160,16320,16160,264
|
|
20230622,095500,342801030,16310,16150,16310,16150,5
|
|
20230622,095400,342719810,16150,16150,16150,16150,0
|
|
20230622,095300,342719810,16150,16160,16160,16150,3014
|
|
20230622,095200,294013690,16150,16200,16200,16150,500
|
|
20230622,095100,285929530,16200,16300,16310,16200,1052
|
|
20230622,095000,268880660,16330,16250,16330,16250,50
|
|
20230622,094900,268065280,16200,16210,16210,16200,206
|
|
20230622,094800,264727490,16210,16260,16260,16210,76
|
|
20230622,094700,263494140,16380,16300,16380,16300,183
|
|
20230622,094600,260508090,16300,16300,16300,16220,77
|
|
20230622,094500,259255630,16300,16300,16300,16300,11
|
|
20230622,094400,259076330,16400,16400,16400,16400,28
|
|
20230622,094300,258617130,16310,16400,16410,16300,1834
|
|
20230622,094200,228688680,16400,16400,16400,16400,0
|
|
20230622,094100,228688680,16400,16350,16400,16310,2001
|
|
20230622,094000,196028730,16410,16410,16410,16410,7
|
|
20230622,093900,195913860,16410,16410,16410,16410,5
|
|
20230622,093800,195831810,16420,16430,16430,16420,12
|
|
20230622,093700,195634660,16430,16430,16430,16430,0
|
|
20230622,093600,195634660,16430,16440,16440,16430,1017
|
|
20230622,093500,178915310,16400,16460,16460,16400,192
|
|
20230622,093400,175763140,16470,16470,16470,16470,0
|
|
20230622,093300,175763140,16470,16480,16480,16470,332
|
|
20230622,093200,170292910,16480,16490,16490,16480,138
|
|
20230622,093100,168017410,16480,16480,16490,16480,138
|
|
20230622,093000,165742010,16490,16440,16490,16430,565
|
|
20230622,092900,156426660,16430,16420,16430,16420,22
|
|
20230622,092800,156065410,16410,16410,16420,16410,5
|
|
20230622,092700,155983340,16420,16420,16420,16420,10
|
|
20230622,092600,155819140,16420,16420,16420,16420,1
|
|
20230622,092500,155802720,16400,16400,16400,16400,22
|
|
20230622,092400,155441920,16450,16450,16450,16450,0
|
|
20230622,092300,155441920,16450,16450,16450,16450,0
|
|
20230622,092200,155441920,16450,16410,16500,16410,253
|
|
20230622,092100,151278110,16310,16370,16370,16310,101
|
|
20230622,092000,149629960,16370,16370,16370,16370,0
|
|
20230622,091900,149629960,16370,16370,16370,16370,21
|
|
20230622,091800,149286190,16480,16480,16490,16360,304
|
|
20230622,091700,144286530,16490,16490,16490,16480,65
|
|
20230622,091600,143214810,16500,16500,16500,16500,286
|
|
20230622,091500,138495810,16490,16490,16490,16490,47
|
|
20230622,091400,137720780,16500,16440,16500,16440,871
|
|
20230622,091300,123359820,16440,16560,16590,16400,419
|
|
20230622,091200,116471190,16600,16590,16600,16560,394
|
|
20230622,091100,109934280,16600,16390,16600,16390,914
|
|
20230622,091000,94891770,16390,16330,16400,16300,1395
|
|
20230622,090900,72029380,16330,16250,16330,16250,798
|
|
20230622,090800,59021900,16250,16240,16250,16240,63
|
|
20230622,090700,57998260,16240,16190,16240,16190,682
|
|
20230622,090600,46946400,16200,16200,16200,16200,0
|
|
20230622,090500,46946400,16200,16170,16200,16170,657
|
|
20230622,090400,36304060,16150,16120,16190,16120,383
|
|
20230622,090300,30108680,16130,16240,16250,16130,196
|
|
20230622,090200,26933790,16240,16130,16240,16030,412
|
|
20230622,090100,20267520,16020,16040,16040,16020,872
|
|
20230622,090000,6294600,16140,16140,16140,16140,390
|