672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200900,579098960,10190,10190,10190,10190,1020
|
|
20230622,200800,579098960,10190,10190,10190,10190,0
|
|
20230622,200700,579098960,10190,10190,10190,10190,0
|
|
20230622,200600,579098960,10190,10190,10190,10190,0
|
|
20230622,200500,579098960,10190,10190,10190,10190,0
|
|
20230622,200400,579098960,10190,10190,10190,10190,0
|
|
20230622,200300,579098960,10190,10190,10190,10190,0
|
|
20230622,200200,579098960,10190,10190,10190,10190,0
|
|
20230622,200100,579098960,10190,10190,10190,10190,0
|
|
20230622,200000,579098960,10190,10190,10190,10190,0
|
|
20230622,195900,579098960,10190,10190,10190,10190,0
|
|
20230622,195800,579098960,10190,10190,10190,10190,0
|
|
20230622,195700,579098960,10190,10190,10190,10190,0
|
|
20230622,195600,579098960,10190,10190,10190,10190,0
|
|
20230622,195500,579098960,10190,10190,10190,10190,0
|
|
20230622,195400,579098960,10190,10190,10190,10190,0
|
|
20230622,195300,579098960,10190,10190,10190,10190,0
|
|
20230622,195200,579098960,10190,10190,10190,10190,0
|
|
20230622,195100,579098960,10190,10190,10190,10190,0
|
|
20230622,195000,579098960,10190,10190,10190,10190,0
|
|
20230622,194900,579098960,10190,10190,10190,10190,0
|
|
20230622,194800,579098960,10190,10190,10190,10190,0
|
|
20230622,194700,579098960,10190,10190,10190,10190,0
|
|
20230622,194600,579098960,10190,10190,10190,10190,0
|
|
20230622,194500,579098960,10190,10190,10190,10190,0
|
|
20230622,194400,579098960,10190,10190,10190,10190,0
|
|
20230622,194300,579098960,10190,10190,10190,10190,0
|
|
20230622,194200,579098960,10190,10190,10190,10190,0
|
|
20230622,194100,579098960,10190,10190,10190,10190,0
|
|
20230622,194000,579098960,10190,10190,10190,10190,0
|
|
20230622,193900,579098960,10190,10190,10190,10190,1020
|
|
20230622,193800,579098960,10190,10190,10190,10190,0
|
|
20230622,193700,579098960,10190,10190,10190,10190,0
|
|
20230622,193600,579098960,10190,10190,10190,10190,0
|
|
20230622,193500,579098960,10190,10190,10190,10190,0
|
|
20230622,193400,579098960,10190,10190,10190,10190,0
|
|
20230622,193300,579098960,10190,10190,10190,10190,0
|
|
20230622,193200,579098960,10190,10190,10190,10190,0
|
|
20230622,193100,579098960,10190,10190,10190,10190,0
|
|
20230622,193000,579098960,10190,10190,10190,10190,0
|
|
20230622,192900,579098960,10190,10190,10190,10190,0
|
|
20230622,192800,579098960,10190,10190,10190,10190,0
|
|
20230622,192700,579098960,10190,10190,10190,10190,0
|
|
20230622,192600,579098960,10190,10190,10190,10190,0
|
|
20230622,192500,579098960,10190,10190,10190,10190,0
|
|
20230622,192400,579098960,10190,10190,10190,10190,0
|
|
20230622,192300,579098960,10190,10190,10190,10190,0
|
|
20230622,192200,579098960,10190,10190,10190,10190,0
|
|
20230622,192100,579098960,10190,10190,10190,10190,0
|
|
20230622,192000,579098960,10190,10190,10190,10190,0
|
|
20230622,191900,579098960,10190,10190,10190,10190,0
|
|
20230622,191800,579098960,10190,10190,10190,10190,0
|
|
20230622,191700,579098960,10190,10190,10190,10190,0
|
|
20230622,191600,579098960,10190,10190,10190,10190,0
|
|
20230622,191500,579098960,10190,10190,10190,10190,0
|
|
20230622,191400,579098960,10190,10190,10190,10190,0
|
|
20230622,191300,579098960,10190,10190,10190,10190,0
|
|
20230622,191200,579098960,10190,10190,10190,10190,0
|
|
20230622,191100,579098960,10190,10190,10190,10190,0
|
|
20230622,191000,579098960,10190,10190,10190,10190,0
|
|
20230622,190900,579098960,10190,10190,10190,10190,1020
|
|
20230622,190800,579098960,10190,10190,10190,10190,0
|
|
20230622,190700,579098960,10190,10190,10190,10190,0
|
|
20230622,190600,579098960,10190,10190,10190,10190,0
|
|
20230622,190500,579098960,10190,10190,10190,10190,0
|
|
20230622,190400,579098960,10190,10190,10190,10190,0
|
|
20230622,190300,579098960,10190,10190,10190,10190,0
|
|
20230622,190200,579098960,10190,10190,10190,10190,0
|
|
20230622,190100,579098960,10190,10190,10190,10190,0
|
|
20230622,190000,579098960,10190,10190,10190,10190,0
|
|
20230622,185900,579098960,10190,10190,10190,10190,0
|
|
20230622,185800,579098960,10190,10190,10190,10190,0
|
|
20230622,185700,579098960,10190,10190,10190,10190,0
|
|
20230622,185600,579098960,10190,10190,10190,10190,0
|
|
20230622,185500,579098960,10190,10190,10190,10190,0
|
|
20230622,185400,579098960,10190,10190,10190,10190,0
|
|
20230622,185300,579098960,10190,10190,10190,10190,0
|
|
20230622,185200,579098960,10190,10190,10190,10190,0
|
|
20230622,185100,579098960,10190,10190,10190,10190,0
|
|
20230622,185000,579098960,10190,10190,10190,10190,0
|
|
20230622,184900,579098960,10190,10190,10190,10190,0
|
|
20230622,184800,579098960,10190,10190,10190,10190,0
|
|
20230622,184700,579098960,10190,10190,10190,10190,0
|
|
20230622,184600,579098960,10190,10190,10190,10190,0
|
|
20230622,184500,579098960,10190,10190,10190,10190,0
|
|
20230622,184400,579098960,10190,10190,10190,10190,0
|
|
20230622,184300,579098960,10190,10190,10190,10190,0
|
|
20230622,184200,579098960,10190,10190,10190,10190,0
|
|
20230622,184100,579098960,10190,10190,10190,10190,0
|
|
20230622,184000,579098960,10190,10190,10190,10190,0
|
|
20230622,183900,579098960,10190,10190,10190,10190,1020
|
|
20230622,183800,579098960,10190,10190,10190,10190,0
|
|
20230622,183700,579098960,10190,10190,10190,10190,0
|
|
20230622,183600,579098960,10190,10190,10190,10190,0
|
|
20230622,183500,579098960,10190,10190,10190,10190,0
|
|
20230622,183400,579098960,10190,10190,10190,10190,0
|
|
20230622,183300,579098960,10190,10190,10190,10190,0
|
|
20230622,183200,579098960,10190,10190,10190,10190,0
|
|
20230622,183100,579098960,10190,10190,10190,10190,0
|
|
20230622,183000,579098960,10190,10190,10190,10190,0
|
|
20230622,182900,579098960,10190,10190,10190,10190,0
|
|
20230622,182800,579098960,10190,10190,10190,10190,0
|
|
20230622,182700,579098960,10190,10190,10190,10190,0
|
|
20230622,182600,579098960,10190,10190,10190,10190,0
|
|
20230622,182500,579098960,10190,10190,10190,10190,0
|
|
20230622,182400,579098960,10190,10190,10190,10190,0
|
|
20230622,182300,579098960,10190,10190,10190,10190,0
|
|
20230622,182200,579098960,10190,10190,10190,10190,0
|
|
20230622,182100,579098960,10190,10190,10190,10190,0
|
|
20230622,182000,579098960,10190,10190,10190,10190,0
|
|
20230622,181900,579098960,10190,10190,10190,10190,0
|
|
20230622,181800,579098960,10190,10190,10190,10190,0
|
|
20230622,181700,579098960,10190,10190,10190,10190,0
|
|
20230622,181600,579098960,10190,10190,10190,10190,0
|
|
20230622,181500,579098960,10190,10190,10190,10190,0
|
|
20230622,181400,579098960,10190,10190,10190,10190,0
|
|
20230622,181300,579098960,10190,10190,10190,10190,0
|
|
20230622,181200,579098960,10190,10190,10190,10190,0
|
|
20230622,181100,579098960,10190,10190,10190,10190,0
|
|
20230622,181000,579098960,10190,10190,10190,10190,0
|
|
20230622,180900,579098960,10190,10190,10190,10190,1020
|
|
20230622,180800,579098960,10190,10190,10190,10190,0
|
|
20230622,180700,579098960,10190,10190,10190,10190,0
|
|
20230622,180600,579098960,10190,10190,10190,10190,0
|
|
20230622,180500,579098960,10190,10190,10190,10190,0
|
|
20230622,180400,579098960,10190,10190,10190,10190,0
|
|
20230622,180300,579098960,10190,10190,10190,10190,0
|
|
20230622,180200,579098960,10190,10190,10190,10190,0
|
|
20230622,180100,579098960,10190,10190,10190,10190,0
|
|
20230622,180000,579098960,10190,10190,10190,10190,0
|
|
20230622,175900,579098960,10190,10190,10190,10190,0
|
|
20230622,175800,579098960,10190,10190,10190,10190,0
|
|
20230622,175700,579098960,10190,10190,10190,10190,0
|
|
20230622,175600,579098960,10190,10190,10190,10190,0
|
|
20230622,175500,579098960,10190,10190,10190,10190,0
|
|
20230622,175400,579098960,10190,10190,10190,10190,0
|
|
20230622,175300,579098960,10190,10190,10190,10190,0
|
|
20230622,175200,579098960,10190,10190,10190,10190,0
|
|
20230622,175100,579098960,10190,10190,10190,10190,0
|
|
20230622,175000,579098960,10190,10190,10190,10190,0
|
|
20230622,174900,579098960,10190,10190,10190,10190,0
|
|
20230622,174800,579098960,10190,10190,10190,10190,0
|
|
20230622,174700,579098960,10190,10190,10190,10190,0
|
|
20230622,174600,579098960,10190,10190,10190,10190,0
|
|
20230622,174500,579098960,10190,10190,10190,10190,0
|
|
20230622,174400,579098960,10190,10190,10190,10190,0
|
|
20230622,174300,579098960,10190,10190,10190,10190,0
|
|
20230622,174200,579098960,10190,10190,10190,10190,0
|
|
20230622,174100,579098960,10190,10190,10190,10190,0
|
|
20230622,174000,579098960,10190,10190,10190,10190,0
|
|
20230622,173900,579098960,10190,10190,10190,10190,1020
|
|
20230622,173800,579098960,10190,10190,10190,10190,0
|
|
20230622,173700,579098960,10190,10190,10190,10190,0
|
|
20230622,173600,579098960,10190,10190,10190,10190,0
|
|
20230622,173500,579098960,10190,10190,10190,10190,0
|
|
20230622,173400,579098960,10190,10190,10190,10190,0
|
|
20230622,173300,579098960,10190,10190,10190,10190,0
|
|
20230622,173200,579098960,10190,10190,10190,10190,0
|
|
20230622,173100,579098960,10190,10190,10190,10190,0
|
|
20230622,173000,579098960,10190,10190,10190,10190,0
|
|
20230622,172900,579098960,10190,10190,10190,10190,0
|
|
20230622,172800,579098960,10190,10190,10190,10190,0
|
|
20230622,172700,579098960,10190,10190,10190,10190,0
|
|
20230622,172600,579098960,10190,10190,10190,10190,0
|
|
20230622,172500,579098960,10190,10190,10190,10190,0
|
|
20230622,172400,579098960,10190,10190,10190,10190,0
|
|
20230622,172300,579098960,10190,10190,10190,10190,0
|
|
20230622,172200,579098960,10190,10190,10190,10190,0
|
|
20230622,172100,579098960,10190,10190,10190,10190,0
|
|
20230622,172000,579098960,10190,10190,10190,10190,0
|
|
20230622,171900,579098960,10190,10190,10190,10190,0
|
|
20230622,171800,579098960,10190,10190,10190,10190,0
|
|
20230622,171700,579098960,10190,10190,10190,10190,0
|
|
20230622,171600,579098960,10190,10190,10190,10190,0
|
|
20230622,171500,579098960,10190,10190,10190,10190,0
|
|
20230622,171400,579098960,10190,10190,10190,10190,0
|
|
20230622,171300,579098960,10190,10190,10190,10190,0
|
|
20230622,171200,579098960,10190,10190,10190,10190,0
|
|
20230622,171100,579098960,10190,10190,10190,10190,0
|
|
20230622,171000,579098960,10190,10190,10190,10190,0
|
|
20230622,170900,579098960,10190,10190,10190,10190,1020
|
|
20230622,170800,579098960,10190,10190,10190,10190,0
|
|
20230622,170700,579098960,10190,10190,10190,10190,0
|
|
20230622,170600,579098960,10190,10190,10190,10190,0
|
|
20230622,170500,579098960,10190,10190,10190,10190,0
|
|
20230622,170400,579098960,10190,10190,10190,10190,0
|
|
20230622,170300,579098960,10190,10190,10190,10190,0
|
|
20230622,170200,579098960,10190,10190,10190,10190,0
|
|
20230622,170100,579098960,10190,10190,10190,10190,0
|
|
20230622,170000,579098960,10190,10190,10190,10190,0
|
|
20230622,165900,579098960,10190,10190,10190,10190,0
|
|
20230622,165800,579098960,10190,10190,10190,10190,0
|
|
20230622,165700,579098960,10190,10190,10190,10190,0
|
|
20230622,165600,579098960,10190,10190,10190,10190,0
|
|
20230622,165500,579098960,10190,10190,10190,10190,0
|
|
20230622,165400,579098960,10190,10190,10190,10190,0
|
|
20230622,165300,579098960,10190,10190,10190,10190,0
|
|
20230622,165200,579098960,10190,10190,10190,10190,0
|
|
20230622,165100,579098960,10190,10190,10190,10190,0
|
|
20230622,165000,579098960,10190,10190,10190,10190,0
|
|
20230622,164900,579098960,10190,10190,10190,10190,0
|
|
20230622,164800,579098960,10190,10190,10190,10190,0
|
|
20230622,164700,579098960,10190,10190,10190,10190,0
|
|
20230622,164600,579098960,10190,10190,10190,10190,0
|
|
20230622,164500,579098960,10190,10190,10190,10190,0
|
|
20230622,164400,579098960,10190,10190,10190,10190,0
|
|
20230622,164300,579098960,10190,10190,10190,10190,0
|
|
20230622,164200,579098960,10190,10190,10190,10190,0
|
|
20230622,164100,579098960,10190,10190,10190,10190,0
|
|
20230622,164000,579098960,10190,10190,10190,10190,0
|
|
20230622,163900,579098960,10190,10190,10190,10190,1020
|
|
20230622,163800,579098960,10190,10190,10190,10190,0
|
|
20230622,163700,579098960,10190,10190,10190,10190,0
|
|
20230622,163600,579098960,10190,10190,10190,10190,0
|
|
20230622,163500,579098960,10190,10190,10190,10190,0
|
|
20230622,163400,579098960,10190,10190,10190,10190,0
|
|
20230622,163300,579098960,10190,10190,10190,10190,0
|
|
20230622,163200,579098960,10190,10190,10190,10190,0
|
|
20230622,163100,579098960,10190,10190,10190,10190,0
|
|
20230622,163000,579098960,10190,10190,10190,10190,0
|
|
20230622,162900,579098960,10190,10190,10190,10190,0
|
|
20230622,162800,579098960,10190,10190,10190,10190,0
|
|
20230622,162700,579098960,10190,10190,10190,10190,0
|
|
20230622,162600,579098960,10190,10190,10190,10190,0
|
|
20230622,162500,579098960,10190,10190,10190,10190,0
|
|
20230622,162400,579098960,10190,10190,10190,10190,0
|
|
20230622,162300,579098960,10190,10190,10190,10190,0
|
|
20230622,162200,579098960,10190,10190,10190,10190,0
|
|
20230622,162100,579098960,10190,10190,10190,10190,0
|
|
20230622,162000,579098960,10190,10190,10190,10190,0
|
|
20230622,161900,579098960,10190,10190,10190,10190,0
|
|
20230622,161800,579098960,10190,10190,10190,10190,0
|
|
20230622,161700,579098960,10190,10190,10190,10190,0
|
|
20230622,161600,579098960,10190,10190,10190,10190,0
|
|
20230622,161500,579098960,10190,10190,10190,10190,0
|
|
20230622,161400,579098960,10190,10190,10190,10190,0
|
|
20230622,161300,579098960,10190,10190,10190,10190,0
|
|
20230622,161200,579098960,10190,10190,10190,10190,0
|
|
20230622,161100,579098960,10190,10190,10190,10190,0
|
|
20230622,161000,579098960,10190,10190,10190,10190,0
|
|
20230622,160900,579098960,10190,10190,10190,10190,1020
|
|
20230622,160800,579098960,10190,10190,10190,10190,0
|
|
20230622,160700,579098960,10190,10190,10190,10190,0
|
|
20230622,160600,579098960,10190,10190,10190,10190,0
|
|
20230622,160500,579098960,10190,10190,10190,10190,0
|
|
20230622,160400,579098960,10190,10190,10190,10190,0
|
|
20230622,160300,579098960,10190,10190,10190,10190,0
|
|
20230622,160200,579098960,10190,10190,10190,10190,0
|
|
20230622,160100,579098960,10190,10190,10190,10190,0
|
|
20230622,160000,579098960,10190,10190,10190,10190,0
|
|
20230622,155900,579098960,10190,10190,10190,10190,0
|
|
20230622,155800,579098960,10190,10190,10190,10190,0
|
|
20230622,155700,579098960,10190,10190,10190,10190,0
|
|
20230622,155600,579098960,10190,10190,10190,10190,0
|
|
20230622,155500,579098960,10190,10190,10190,10190,0
|
|
20230622,155400,579098960,10190,10190,10190,10190,0
|
|
20230622,155300,579098960,10190,10190,10190,10190,0
|
|
20230622,155200,579098960,10190,10190,10190,10190,0
|
|
20230622,155100,579098960,10190,10190,10190,10190,0
|
|
20230622,155000,579098960,10190,10190,10190,10190,0
|
|
20230622,154900,579098960,10190,10190,10190,10190,0
|
|
20230622,154800,579098960,10190,10190,10190,10190,0
|
|
20230622,154700,579098960,10190,10190,10190,10190,0
|
|
20230622,154600,579098960,10190,10190,10190,10190,0
|
|
20230622,154500,579098960,10190,10190,10190,10190,0
|
|
20230622,154400,579098960,10190,10190,10190,10190,0
|
|
20230622,154300,579098960,10190,10190,10190,10190,0
|
|
20230622,154200,579098960,10190,10190,10190,10190,0
|
|
20230622,154100,579098960,10190,10190,10190,10190,0
|
|
20230622,154000,579098960,10190,10190,10190,10190,0
|
|
20230622,153900,579098960,10190,10190,10190,10190,1020
|
|
20230622,153800,579098960,10190,10190,10190,10190,0
|
|
20230622,153700,579098960,10190,10190,10190,10190,0
|
|
20230622,153600,579098960,10190,10190,10190,10190,0
|
|
20230622,153500,579098960,10190,10190,10190,10190,0
|
|
20230622,153400,579098960,10190,10190,10190,10190,0
|
|
20230622,153300,579098960,10190,10190,10190,10190,0
|
|
20230622,153200,579098960,10190,10190,10190,10190,0
|
|
20230622,153100,579098960,10190,10190,10190,10190,0
|
|
20230622,153000,579098960,10190,10190,10190,10190,1020
|
|
20230622,152900,568705160,10210,10210,10210,10210,0
|
|
20230622,152800,568705160,10210,10210,10210,10210,0
|
|
20230622,152700,568705160,10210,10210,10210,10210,0
|
|
20230622,152600,568705160,10210,10210,10210,10210,0
|
|
20230622,152500,568705160,10210,10210,10210,10210,0
|
|
20230622,152400,568705160,10210,10210,10210,10210,0
|
|
20230622,152300,568705160,10210,10210,10210,10210,0
|
|
20230622,152200,568705160,10210,10210,10210,10210,0
|
|
20230622,152100,568705160,10210,10210,10210,10210,0
|
|
20230622,152000,568705160,10210,10210,10210,10210,0
|
|
20230622,151900,568705160,10210,10210,10270,10210,160
|
|
20230622,151800,567069460,10210,10210,10220,10210,291
|
|
20230622,151700,564097080,10210,10210,10210,10210,5
|
|
20230622,151600,564046030,10220,10220,10220,10220,3
|
|
20230622,151500,564015370,10230,10220,10230,10220,11
|
|
20230622,151400,563902940,10210,10210,10210,10210,40
|
|
20230622,151300,563494540,10220,10220,10220,10220,28
|
|
20230622,151200,563208380,10210,10200,10210,10200,51
|
|
20230622,151100,562688070,10200,10210,10210,10200,133
|
|
20230622,151000,561331310,10220,10220,10220,10220,191
|
|
20230622,150900,559379290,10240,10240,10240,10240,0
|
|
20230622,150800,559379290,10240,10220,10240,10220,112
|
|
20230622,150700,558234610,10210,10210,10210,10210,0
|
|
20230622,150600,558234610,10210,10210,10210,10210,102
|
|
20230622,150500,557193190,10210,10190,10210,10190,348
|
|
20230622,150400,553645810,10200,10210,10210,10200,1556
|
|
20230622,150300,537767490,10210,10220,10220,10210,416
|
|
20230622,150200,533517430,10230,10220,10230,10220,15
|
|
20230622,150100,533364060,10230,10230,10230,10230,10
|
|
20230622,150000,533261760,10220,10220,10220,10220,9
|
|
20230622,145900,533169780,10220,10220,10220,10220,45
|
|
20230622,145800,532709880,10230,10230,10230,10230,1
|
|
20230622,145700,532699650,10220,10220,10220,10220,142
|
|
20230622,145600,531248410,10230,10230,10230,10230,26
|
|
20230622,145500,530982430,10220,10230,10230,10220,92
|
|
20230622,145400,530041320,10230,10220,10230,10220,19
|
|
20230622,145300,529847010,10220,10230,10230,10220,511
|
|
20230622,145200,524623360,10230,10230,10230,10230,13
|
|
20230622,145100,524490370,10230,10230,10230,10230,54
|
|
20230622,145000,523937950,10230,10230,10230,10230,9
|
|
20230622,144900,523845880,10230,10230,10230,10230,5
|
|
20230622,144800,523794730,10230,10230,10230,10230,8
|
|
20230622,144700,523712890,10230,10230,10230,10230,52
|
|
20230622,144600,523180930,10230,10230,10230,10230,0
|
|
20230622,144500,523180930,10230,10240,10240,10230,44
|
|
20230622,144400,522730410,10230,10230,10230,10230,4
|
|
20230622,144300,522689490,10230,10230,10230,10230,49
|
|
20230622,144200,522188220,10230,10230,10230,10230,2
|
|
20230622,144100,522167760,10230,10230,10230,10230,4
|
|
20230622,144000,522126840,10230,10230,10230,10230,4
|
|
20230622,143900,522085920,10230,10230,10230,10230,40
|
|
20230622,143800,521676720,10230,10230,10230,10230,6
|
|
20230622,143700,521615340,10230,10230,10230,10230,0
|
|
20230622,143600,521615340,10230,10240,10240,10230,312
|
|
20230622,143500,518422410,10240,10240,10240,10240,124
|
|
20230622,143400,517152650,10260,10260,10260,10260,0
|
|
20230622,143300,517152650,10260,10260,10260,10260,0
|
|
20230622,143200,517152650,10260,10260,10260,10260,100
|
|
20230622,143100,516126650,10260,10250,10260,10250,100
|
|
20230622,143000,515101380,10240,10240,10240,10240,0
|
|
20230622,142900,515101380,10240,10240,10240,10240,65
|
|
20230622,142800,514435780,10240,10240,10240,10240,64
|
|
20230622,142700,513780420,10240,10240,10240,10240,100
|
|
20230622,142600,512756420,10240,10240,10240,10240,27
|
|
20230622,142500,512479940,10240,10240,10240,10240,0
|
|
20230622,142400,512479940,10240,10240,10240,10240,172
|
|
20230622,142300,510718660,10240,10240,10240,10230,1054
|
|
20230622,142200,499931230,10240,10240,10240,10240,207
|
|
20230622,142100,497811550,10230,10230,10230,10230,40
|
|
20230622,142000,497402350,10250,10240,10250,10240,27
|
|
20230622,141900,497125830,10230,10230,10230,10230,11
|
|
20230622,141800,497013300,10240,10240,10240,10240,5
|
|
20230622,141700,496962100,10230,10230,10230,10230,40
|
|
20230622,141600,496552900,10240,10240,10240,10240,2
|
|
20230622,141500,496532420,10230,10240,10240,10230,8
|
|
20230622,141400,496450570,10240,10240,10240,10240,438
|
|
20230622,141300,491965450,10240,10240,10240,10240,40
|
|
20230622,141200,491555850,10250,10250,10250,10250,0
|
|
20230622,141100,491555850,10250,10250,10250,10250,0
|
|
20230622,141000,491555850,10250,10240,10250,10240,22
|
|
20230622,140900,491330420,10240,10240,10240,10240,40
|
|
20230622,140800,490920820,10230,10230,10230,10230,30
|
|
20230622,140700,490613920,10250,10230,10250,10230,9
|
|
20230622,140600,490521790,10250,10250,10250,10250,0
|
|
20230622,140500,490521790,10250,10230,10250,10230,62
|
|
20230622,140400,489887330,10230,10230,10230,10230,0
|
|
20230622,140300,489887330,10230,10230,10230,10230,1
|
|
20230622,140200,489877100,10230,10230,10250,10230,20
|
|
20230622,140100,489672320,10230,10230,10250,10230,114
|
|
20230622,140000,488505100,10230,10230,10230,10230,5
|
|
20230622,135900,488453950,10230,10230,10230,10230,22
|
|
20230622,135800,488228890,10230,10230,10230,10230,7
|
|
20230622,135700,488157280,10230,10230,10230,10230,46
|
|
20230622,135600,487686700,10230,10240,10240,10230,259
|
|
20230622,135500,485034580,10250,10250,10250,10250,4
|
|
20230622,135400,484993580,10240,10240,10240,10240,49
|
|
20230622,135300,484491820,10230,10230,10230,10230,0
|
|
20230622,135200,484491820,10230,10230,10230,10230,8
|
|
20230622,135100,484409980,10230,10230,10230,10230,11
|
|
20230622,135000,484297450,10230,10230,10230,10230,40
|
|
20230622,134900,483888250,10230,10240,10240,10230,8
|
|
20230622,134800,483806350,10230,10230,10230,10230,2
|
|
20230622,134700,483785890,10230,10260,10260,10230,5
|
|
20230622,134600,483734680,10230,10230,10230,10230,40
|
|
20230622,134500,483325480,10230,10240,10240,10230,3
|
|
20230622,134400,483294780,10240,10240,10240,10240,46
|
|
20230622,134300,482823740,10310,10250,10310,10250,25
|
|
20230622,134200,482567370,10240,10240,10240,10240,42
|
|
20230622,134100,482137290,10240,10240,10240,10240,3
|
|
20230622,134000,482106570,10240,10240,10240,10240,185
|
|
20230622,133900,480212170,10240,10240,10240,10240,101
|
|
20230622,133800,479177930,10230,10230,10230,10230,40
|
|
20230622,133700,478768730,10230,10240,10240,10230,463
|
|
20230622,133600,474027700,10250,10250,10250,10250,151
|
|
20230622,133500,472479950,10250,10250,10250,10250,0
|
|
20230622,133400,472479950,10250,10250,10250,10250,43
|
|
20230622,133300,472039200,10260,10250,10260,10250,4
|
|
20230622,133200,471998180,10260,10260,10260,10260,0
|
|
20230622,133100,471998180,10260,10270,10270,10260,56
|
|
20230622,133000,471423520,10260,10270,10270,10260,23
|
|
20230622,132900,471187510,10260,10260,10260,10250,27
|
|
20230622,132800,470910500,10250,10250,10250,10250,32
|
|
20230622,132700,470582500,10250,10250,10250,10250,57
|
|
20230622,132600,469998250,10250,10250,10250,10250,0
|
|
20230622,132500,469998250,10250,10250,10260,10250,11
|
|
20230622,132400,469885430,10250,10250,10250,10250,5
|
|
20230622,132300,469834180,10250,10250,10250,10250,40
|
|
20230622,132200,469424180,10250,10250,10250,10250,3
|
|
20230622,132100,469393430,10250,10250,10250,10250,0
|
|
20230622,132000,469393430,10250,10250,10250,10250,3
|
|
20230622,131900,469362680,10250,10250,10250,10250,40
|
|
20230622,131800,468952680,10250,10280,10290,10250,22
|
|
20230622,131700,468726420,10290,10290,10290,10290,0
|
|
20230622,131600,468726420,10290,10260,10290,10260,25
|
|
20230622,131500,468469860,10240,10240,10240,10240,43
|
|
20230622,131400,468029540,10240,10240,10240,10240,0
|
|
20230622,131300,468029540,10240,10250,10250,10240,10
|
|
20230622,131200,467927060,10250,10250,10250,10250,65
|
|
20230622,131100,467260810,10250,10250,10250,10250,6
|
|
20230622,131000,467199310,10280,10250,10280,10250,54
|
|
20230622,130900,466645660,10310,10250,10310,10250,30
|
|
20230622,130800,466338010,10240,10250,10250,10240,43
|
|
20230622,130700,465897440,10250,10250,10250,10250,4
|
|
20230622,130600,465856440,10240,10240,10240,10240,0
|
|
20230622,130500,465856440,10240,10240,10240,10240,11
|
|
20230622,130400,465743800,10280,10250,10280,10240,61
|
|
20230622,130300,465119080,10240,10240,10240,10240,94
|
|
20230622,130200,464156520,10310,10240,10310,10240,86
|
|
20230622,130100,463272220,10240,10240,10240,10240,0
|
|
20230622,130000,463272220,10240,10240,10240,10240,54
|
|
20230622,125900,462719260,10240,10240,10240,10240,0
|
|
20230622,125800,462719260,10240,10240,10240,10240,0
|
|
20230622,125700,462719260,10240,10240,10240,10240,6
|
|
20230622,125600,462657820,10250,10250,10250,10250,172
|
|
20230622,125500,460894820,10250,10250,10250,10250,0
|
|
20230622,125400,460894820,10250,10250,10250,10250,1
|
|
20230622,125300,460884570,10310,10260,10310,10260,15
|
|
20230622,125200,460730480,10250,10250,10250,10250,40
|
|
20230622,125100,460320480,10250,10250,10250,10250,63
|
|
20230622,125000,459674730,10250,10250,10250,10250,5
|
|
20230622,124900,459623480,10240,10250,10250,10240,41
|
|
20230622,124800,459203630,10250,10250,10250,10250,100
|
|
20230622,124700,458178630,10250,10250,10250,10250,0
|
|
20230622,124600,458178630,10250,10250,10250,10250,1
|
|
20230622,124500,458168380,10250,10250,10250,10250,100
|
|
20230622,124400,457143380,10250,10250,10250,10250,3
|
|
20230622,124300,457112630,10330,10330,10330,10330,0
|
|
20230622,124200,457112630,10330,10330,10330,10330,0
|
|
20230622,124100,457112630,10330,10330,10330,10330,0
|
|
20230622,124000,457112630,10330,10330,10330,10330,0
|
|
20230622,123900,457112630,10330,10280,10330,10270,74
|
|
20230622,123800,456352520,10330,10330,10330,10330,0
|
|
20230622,123700,456352520,10330,10260,10330,10260,47
|
|
20230622,123600,455868980,10240,10240,10240,10240,0
|
|
20230622,123500,455868980,10240,10250,10250,10240,1008
|
|
20230622,123400,445537170,10260,10260,10260,10260,20
|
|
20230622,123300,445331970,10280,10280,10280,10280,0
|
|
20230622,123200,445331970,10280,10280,10290,10250,1880
|
|
20230622,123100,426027050,10280,10280,10280,10280,8
|
|
20230622,123000,425944810,10280,10280,10280,10280,136
|
|
20230622,122900,424546730,10290,10290,10290,10290,77
|
|
20230622,122800,423754400,10280,10280,10280,10280,530
|
|
20230622,122700,418306000,10290,10290,10300,10290,110
|
|
20230622,122600,417174000,10290,10290,10290,10290,2
|
|
20230622,122500,417153420,10320,10320,10320,10320,10
|
|
20230622,122400,417050220,10300,10300,10300,10290,59
|
|
20230622,122300,416442700,10310,10310,10310,10310,2
|
|
20230622,122200,416422080,10320,10320,10320,10320,1
|
|
20230622,122100,416411760,10320,10310,10320,10310,10
|
|
20230622,122000,416308580,10300,10300,10300,10300,0
|
|
20230622,121900,416308580,10300,10300,10300,10300,1
|
|
20230622,121800,416298280,10300,10300,10300,10290,41
|
|
20230622,121700,415876370,10290,10290,10290,10280,417
|
|
20230622,121600,411585570,10290,10300,10300,10290,402
|
|
20230622,121500,407445960,10300,10300,10300,10300,99
|
|
20230622,121400,406426260,10300,10300,10300,10300,20
|
|
20230622,121300,406220260,10290,10310,10310,10290,624
|
|
20230622,121200,399792410,10310,10310,10310,10310,13
|
|
20230622,121100,399658380,10310,10310,10310,10310,253
|
|
20230622,121000,397049950,10310,10320,10320,10310,696
|
|
20230622,120900,389873850,10320,10320,10320,10320,0
|
|
20230622,120800,389873850,10320,10320,10320,10320,0
|
|
20230622,120700,389873850,10320,10320,10320,10320,40
|
|
20230622,120600,389461050,10320,10320,10320,10320,0
|
|
20230622,120500,389461050,10320,10320,10320,10320,36
|
|
20230622,120400,389089530,10310,10330,10330,10310,46
|
|
20230622,120300,388615120,10320,10320,10320,10320,17
|
|
20230622,120200,388439680,10360,10320,10360,10320,18
|
|
20230622,120100,388253710,10320,10330,10330,10320,40
|
|
20230622,120000,387840860,10370,10370,10370,10370,0
|
|
20230622,115900,387840860,10370,10370,10370,10370,0
|
|
20230622,115800,387840860,10370,10370,10370,10370,0
|
|
20230622,115700,387840860,10370,10370,10370,10370,0
|
|
20230622,115600,387840860,10370,10320,10370,10320,20
|
|
20230622,115500,387634210,10320,10320,10330,10320,49
|
|
20230622,115400,387128520,10320,10320,10320,10320,0
|
|
20230622,115300,387128520,10320,10320,10320,10320,0
|
|
20230622,115200,387128520,10320,10320,10320,10320,0
|
|
20230622,115100,387128520,10320,10320,10320,10320,40
|
|
20230622,115000,386715720,10320,10330,10330,10320,11
|
|
20230622,114900,386602100,10320,10320,10320,10320,0
|
|
20230622,114800,386602100,10320,10320,10320,10320,40
|
|
20230622,114700,386189300,10320,10320,10320,10320,0
|
|
20230622,114600,386189300,10320,10320,10320,10320,0
|
|
20230622,114500,386189300,10320,10320,10320,10320,0
|
|
20230622,114400,386189300,10320,10330,10330,10320,45
|
|
20230622,114300,385724850,10320,10320,10320,10320,16
|
|
20230622,114200,385559730,10320,10320,10320,10310,43
|
|
20230622,114100,385116180,10370,10370,10370,10370,0
|
|
20230622,114000,385116180,10370,10370,10370,10370,0
|
|
20230622,113900,385116180,10370,10370,10370,10370,0
|
|
20230622,113800,385116180,10370,10370,10370,10370,0
|
|
20230622,113700,385116180,10370,10320,10370,10320,46
|
|
20230622,113600,384641210,10320,10320,10320,10320,92
|
|
20230622,113500,383691770,10320,10320,10320,10320,26
|
|
20230622,113400,383423450,10320,10320,10320,10320,14
|
|
20230622,113300,383278970,10320,10320,10320,10320,0
|
|
20230622,113200,383278970,10320,10320,10320,10320,103
|
|
20230622,113100,382216010,10320,10320,10320,10320,0
|
|
20230622,113000,382216010,10320,10320,10320,10320,0
|
|
20230622,112900,382216010,10320,10320,10320,10320,40
|
|
20230622,112800,381803210,10320,10330,10330,10320,11
|
|
20230622,112700,381689590,10320,10320,10320,10320,14
|
|
20230622,112600,381545110,10320,10320,10320,10320,6
|
|
20230622,112500,381483190,10320,10330,10330,10320,160
|
|
20230622,112400,379831760,10330,10330,10330,10330,3
|
|
20230622,112300,379800770,10330,10330,10330,10330,0
|
|
20230622,112200,379800770,10330,10330,10330,10330,0
|
|
20230622,112100,379800770,10330,10330,10330,10330,40
|
|
20230622,112000,379387570,10330,10330,10330,10330,19
|
|
20230622,111900,379191300,10330,10330,10330,10330,27
|
|
20230622,111800,378912390,10330,10340,10340,10330,2
|
|
20230622,111700,378891720,10330,10330,10330,10330,40
|
|
20230622,111600,378478520,10330,10330,10330,10330,1
|
|
20230622,111500,378468190,10330,10330,10330,10330,0
|
|
20230622,111400,378468190,10330,10330,10330,10330,0
|
|
20230622,111300,378468190,10330,10330,10330,10330,89
|
|
20230622,111200,377548820,10330,10330,10330,10330,0
|
|
20230622,111100,377548820,10330,10330,10330,10330,0
|
|
20230622,111000,377548820,10330,10330,10330,10330,0
|
|
20230622,110900,377548820,10330,10340,10340,10330,432
|
|
20230622,110800,373085440,10340,10340,10340,10340,69
|
|
20230622,110700,372371980,10340,10340,10340,10340,2
|
|
20230622,110600,372351300,10350,10340,10350,10330,119
|
|
20230622,110500,371121130,10330,10330,10330,10330,100
|
|
20230622,110400,370088130,10330,10340,10340,10330,50
|
|
20230622,110300,369571620,10330,10330,10330,10330,6
|
|
20230622,110200,369509640,10330,10340,10340,10330,1053
|
|
20230622,110100,358631740,10340,10340,10340,10340,0
|
|
20230622,110000,358631740,10340,10340,10340,10340,10
|
|
20230622,105900,358528340,10350,10360,10360,10350,30
|
|
20230622,105800,358217690,10370,10370,10370,10370,29
|
|
20230622,105700,357916960,10340,10340,10340,10340,1
|
|
20230622,105600,357906620,10350,10340,10350,10340,89
|
|
20230622,105500,356985580,10340,10340,10340,10340,18
|
|
20230622,105400,356799460,10340,10340,10340,10340,40
|
|
20230622,105300,356385860,10340,10340,10340,10340,16
|
|
20230622,105200,356220420,10350,10340,10350,10340,147
|
|
20230622,105100,354700430,10340,10340,10340,10340,0
|
|
20230622,105000,354700430,10340,10340,10340,10340,43
|
|
20230622,104900,354255810,10340,10340,10340,10340,63
|
|
20230622,104800,353604390,10350,10350,10350,10350,60
|
|
20230622,104700,352983390,10350,10350,10350,10350,40
|
|
20230622,104600,352569390,10350,10350,10350,10350,0
|
|
20230622,104500,352569390,10350,10350,10350,10350,4
|
|
20230622,104400,352527990,10370,10370,10370,10370,0
|
|
20230622,104300,352527990,10370,10340,10370,10330,90
|
|
20230622,104200,351596930,10340,10340,10340,10340,0
|
|
20230622,104100,351596930,10340,10340,10340,10340,49
|
|
20230622,104000,351090270,10340,10340,10340,10340,160
|
|
20230622,103900,349435870,10340,10340,10340,10340,40
|
|
20230622,103800,349022270,10350,10350,10350,10350,0
|
|
20230622,103700,349022270,10350,10350,10350,10350,0
|
|
20230622,103600,349022270,10350,10350,10350,10350,1
|
|
20230622,103500,349011920,10350,10340,10350,10340,55
|
|
20230622,103400,348443090,10340,10340,10340,10340,11
|
|
20230622,103300,348329350,10340,10340,10340,10340,50
|
|
20230622,103200,347812350,10340,10340,10340,10340,52
|
|
20230622,103100,347274670,10350,10350,10350,10350,0
|
|
20230622,103000,347274670,10350,10350,10350,10350,1
|
|
20230622,102900,347264320,10340,10340,10340,10340,5
|
|
20230622,102800,347212620,10340,10340,10340,10340,33
|
|
20230622,102700,346871400,10340,10340,10350,10340,70
|
|
20230622,102600,346147590,10350,10350,10350,10350,6
|
|
20230622,102500,346085490,10340,10340,10340,10340,40
|
|
20230622,102400,345671890,10340,10340,10340,10340,2
|
|
20230622,102300,345651210,10360,10360,10360,10360,3
|
|
20230622,102200,345620130,10340,10340,10340,10340,69
|
|
20230622,102100,344906670,10340,10340,10340,10340,35
|
|
20230622,102000,344544770,10330,10330,10330,10330,40
|
|
20230622,101900,344131570,10330,10330,10330,10330,0
|
|
20230622,101800,344131570,10330,10330,10330,10330,0
|
|
20230622,101700,344131570,10330,10350,10350,10330,803
|
|
20230622,101600,335834740,10350,10350,10350,10350,44
|
|
20230622,101500,335379340,10350,10340,10350,10340,51
|
|
20230622,101400,334851680,10340,10350,10350,10340,29
|
|
20230622,101300,334551540,10350,10360,10360,10350,85
|
|
20230622,101200,333670970,10400,10370,10400,10370,20
|
|
20230622,101100,333463440,10370,10360,10370,10360,80
|
|
20230622,101000,332634140,10360,10360,10360,10360,41
|
|
20230622,100900,332209380,10360,10360,10360,10360,5
|
|
20230622,100800,332157580,10400,10360,10400,10360,5
|
|
20230622,100700,332105690,10360,10360,10360,10360,150
|
|
20230622,100600,330551690,10350,10350,10350,10350,106
|
|
20230622,100500,329454590,10350,10350,10350,10350,40
|
|
20230622,100400,329040590,10350,10350,10350,10350,0
|
|
20230622,100300,329040590,10350,10340,10350,10340,28
|
|
20230622,100200,328750830,10340,10330,10340,10330,46
|
|
20230622,100100,328275410,10340,10340,10340,10340,303
|
|
20230622,100000,325142390,10340,10340,10340,10340,2
|
|
20230622,095900,325121710,10350,10350,10350,10350,19
|
|
20230622,095800,324925060,10350,10340,10350,10340,98
|
|
20230622,095700,323911210,10340,10360,10360,10340,1335
|
|
20230622,095600,310106100,10360,10360,10360,10360,1
|
|
20230622,095500,310095740,10360,10360,10360,10360,2
|
|
20230622,095400,310075020,10360,10360,10360,10360,236
|
|
20230622,095300,307630060,10360,10360,10360,10360,9
|
|
20230622,095200,307536820,10340,10340,10340,10340,12
|
|
20230622,095100,307412740,10340,10340,10340,10340,11
|
|
20230622,095000,307299000,10340,10350,10350,10340,253
|
|
20230622,094900,304681800,10350,10350,10350,10350,43
|
|
20230622,094800,304236750,10350,10350,10350,10350,2
|
|
20230622,094700,304216050,10350,10350,10350,10350,58
|
|
20230622,094600,303615750,10350,10350,10350,10340,260
|
|
20230622,094500,300925150,10350,10350,10350,10340,171
|
|
20230622,094400,299155880,10360,10350,10360,10350,129
|
|
20230622,094300,297820720,10360,10370,10370,10350,95
|
|
20230622,094200,296836860,10370,10420,10420,10370,990
|
|
20230622,094100,286546680,10420,10430,10430,10410,28
|
|
20230622,094000,286254910,10440,10410,10440,10410,89
|
|
20230622,093900,285326860,10400,10400,10400,10400,1
|
|
20230622,093800,285316460,10430,10430,10430,10430,9
|
|
20230622,093700,285222590,10430,10430,10430,10430,110
|
|
20230622,093600,284075290,10410,10410,10410,10410,0
|
|
20230622,093500,284075290,10410,10400,10410,10400,40
|
|
20230622,093400,283659280,10400,10410,10410,10400,28
|
|
20230622,093300,283367930,10410,10390,10410,10390,25
|
|
20230622,093200,283108030,10380,10390,10390,10380,218
|
|
20230622,093100,280844460,10390,10410,10410,10390,193
|
|
20230622,093000,278839170,10400,10410,10410,10400,383
|
|
20230622,092900,274855720,10410,10420,10430,10410,155
|
|
20230622,092800,273241590,10420,10420,10420,10420,9
|
|
20230622,092700,273147810,10420,10460,10460,10420,301
|
|
20230622,092600,270005760,10460,10460,10470,10460,248
|
|
20230622,092500,267411660,10460,10460,10460,10460,0
|
|
20230622,092400,267411660,10460,10500,10500,10460,2606
|
|
20230622,092300,240071000,10510,10520,10520,10510,784
|
|
20230622,092200,231826690,10520,10540,10540,10520,210
|
|
20230622,092100,229617470,10550,10530,10550,10520,41
|
|
20230622,092000,229185560,10530,10530,10530,10530,4
|
|
20230622,091900,229143440,10530,10530,10530,10530,86
|
|
20230622,091800,228237860,10520,10520,10520,10520,37
|
|
20230622,091700,227848620,10520,10560,10560,10520,207
|
|
20230622,091600,225663190,10570,10570,10570,10570,175
|
|
20230622,091500,223813440,10600,10620,10620,10600,10
|
|
20230622,091400,223707360,10620,10600,10620,10600,1609
|
|
20230622,091300,206638400,10590,10520,10590,10520,1633
|
|
20230622,091200,189382800,10520,10530,10530,10490,667
|
|
20230622,091100,182378070,10530,10550,10560,10530,68
|
|
20230622,091000,181661590,10570,10570,10580,10570,235
|
|
20230622,090900,179177100,10570,10570,10570,10570,310
|
|
20230622,090800,175900400,10580,10600,10600,10580,373
|
|
20230622,090700,171953640,10600,10590,10600,10590,1484
|
|
20230622,090600,156227990,10590,10580,10590,10490,3812
|
|
20230622,090500,116163950,10580,10620,10620,10580,583
|
|
20230622,090400,109985610,10630,10650,10680,10600,5364
|
|
20230622,090300,52940220,10640,10490,10640,10490,3479
|
|
20230622,090200,16100890,10460,10460,10460,10460,323
|
|
20230622,090100,12722310,10390,10440,10440,10390,236
|
|
20230622,090000,10268700,10440,10490,10490,10400,964
|