687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,202400,897891590,15610,15610,15610,15610,715
|
|
20230622,202300,897891590,15610,15610,15610,15610,0
|
|
20230622,202200,897891590,15610,15610,15610,15610,0
|
|
20230622,202100,897891590,15610,15610,15610,15610,0
|
|
20230622,202000,897891590,15610,15610,15610,15610,0
|
|
20230622,201900,897891590,15610,15610,15610,15610,0
|
|
20230622,201800,897891590,15610,15610,15610,15610,0
|
|
20230622,201700,897891590,15610,15610,15610,15610,0
|
|
20230622,201600,897891590,15610,15610,15610,15610,0
|
|
20230622,201500,897891590,15610,15610,15610,15610,0
|
|
20230622,201400,897891590,15610,15610,15610,15610,0
|
|
20230622,201300,897891590,15610,15610,15610,15610,0
|
|
20230622,201200,897891590,15610,15610,15610,15610,0
|
|
20230622,201100,897891590,15610,15610,15610,15610,0
|
|
20230622,201000,897891590,15610,15610,15610,15610,0
|
|
20230622,200900,897891590,15610,15610,15610,15610,0
|
|
20230622,200800,897891590,15610,15610,15610,15610,0
|
|
20230622,200700,897891590,15610,15610,15610,15610,0
|
|
20230622,200600,897891590,15610,15610,15610,15610,0
|
|
20230622,200500,897891590,15610,15610,15610,15610,0
|
|
20230622,200400,897891590,15610,15610,15610,15610,0
|
|
20230622,200300,897891590,15610,15610,15610,15610,0
|
|
20230622,200200,897891590,15610,15610,15610,15610,0
|
|
20230622,200100,897891590,15610,15610,15610,15610,0
|
|
20230622,200000,897891590,15610,15610,15610,15610,0
|
|
20230622,195900,897891590,15610,15610,15610,15610,0
|
|
20230622,195800,897891590,15610,15610,15610,15610,0
|
|
20230622,195700,897891590,15610,15610,15610,15610,0
|
|
20230622,195600,897891590,15610,15610,15610,15610,0
|
|
20230622,195500,897891590,15610,15610,15610,15610,0
|
|
20230622,195400,897891590,15610,15610,15610,15610,715
|
|
20230622,195300,897891590,15610,15610,15610,15610,0
|
|
20230622,195200,897891590,15610,15610,15610,15610,0
|
|
20230622,195100,897891590,15610,15610,15610,15610,0
|
|
20230622,195000,897891590,15610,15610,15610,15610,0
|
|
20230622,194900,897891590,15610,15610,15610,15610,0
|
|
20230622,194800,897891590,15610,15610,15610,15610,0
|
|
20230622,194700,897891590,15610,15610,15610,15610,0
|
|
20230622,194600,897891590,15610,15610,15610,15610,0
|
|
20230622,194500,897891590,15610,15610,15610,15610,0
|
|
20230622,194400,897891590,15610,15610,15610,15610,0
|
|
20230622,194300,897891590,15610,15610,15610,15610,0
|
|
20230622,194200,897891590,15610,15610,15610,15610,0
|
|
20230622,194100,897891590,15610,15610,15610,15610,0
|
|
20230622,194000,897891590,15610,15610,15610,15610,0
|
|
20230622,193900,897891590,15610,15610,15610,15610,0
|
|
20230622,193800,897891590,15610,15610,15610,15610,0
|
|
20230622,193700,897891590,15610,15610,15610,15610,0
|
|
20230622,193600,897891590,15610,15610,15610,15610,0
|
|
20230622,193500,897891590,15610,15610,15610,15610,0
|
|
20230622,193400,897891590,15610,15610,15610,15610,0
|
|
20230622,193300,897891590,15610,15610,15610,15610,0
|
|
20230622,193200,897891590,15610,15610,15610,15610,0
|
|
20230622,193100,897891590,15610,15610,15610,15610,0
|
|
20230622,193000,897891590,15610,15610,15610,15610,0
|
|
20230622,192900,897891590,15610,15610,15610,15610,0
|
|
20230622,192800,897891590,15610,15610,15610,15610,0
|
|
20230622,192700,897891590,15610,15610,15610,15610,0
|
|
20230622,192600,897891590,15610,15610,15610,15610,0
|
|
20230622,192500,897891590,15610,15610,15610,15610,0
|
|
20230622,192400,897891590,15610,15610,15610,15610,715
|
|
20230622,192300,897891590,15610,15610,15610,15610,0
|
|
20230622,192200,897891590,15610,15610,15610,15610,0
|
|
20230622,192100,897891590,15610,15610,15610,15610,0
|
|
20230622,192000,897891590,15610,15610,15610,15610,0
|
|
20230622,191900,897891590,15610,15610,15610,15610,0
|
|
20230622,191800,897891590,15610,15610,15610,15610,0
|
|
20230622,191700,897891590,15610,15610,15610,15610,0
|
|
20230622,191600,897891590,15610,15610,15610,15610,0
|
|
20230622,191500,897891590,15610,15610,15610,15610,0
|
|
20230622,191400,897891590,15610,15610,15610,15610,0
|
|
20230622,191300,897891590,15610,15610,15610,15610,0
|
|
20230622,191200,897891590,15610,15610,15610,15610,0
|
|
20230622,191100,897891590,15610,15610,15610,15610,0
|
|
20230622,191000,897891590,15610,15610,15610,15610,0
|
|
20230622,190900,897891590,15610,15610,15610,15610,0
|
|
20230622,190800,897891590,15610,15610,15610,15610,0
|
|
20230622,190700,897891590,15610,15610,15610,15610,0
|
|
20230622,190600,897891590,15610,15610,15610,15610,0
|
|
20230622,190500,897891590,15610,15610,15610,15610,0
|
|
20230622,190400,897891590,15610,15610,15610,15610,0
|
|
20230622,190300,897891590,15610,15610,15610,15610,0
|
|
20230622,190200,897891590,15610,15610,15610,15610,0
|
|
20230622,190100,897891590,15610,15610,15610,15610,0
|
|
20230622,190000,897891590,15610,15610,15610,15610,0
|
|
20230622,185900,897891590,15610,15610,15610,15610,0
|
|
20230622,185800,897891590,15610,15610,15610,15610,0
|
|
20230622,185700,897891590,15610,15610,15610,15610,0
|
|
20230622,185600,897891590,15610,15610,15610,15610,0
|
|
20230622,185500,897891590,15610,15610,15610,15610,0
|
|
20230622,185400,897891590,15610,15610,15610,15610,715
|
|
20230622,185300,897891590,15610,15610,15610,15610,0
|
|
20230622,185200,897891590,15610,15610,15610,15610,0
|
|
20230622,185100,897891590,15610,15610,15610,15610,0
|
|
20230622,185000,897891590,15610,15610,15610,15610,0
|
|
20230622,184900,897891590,15610,15610,15610,15610,0
|
|
20230622,184800,897891590,15610,15610,15610,15610,0
|
|
20230622,184700,897891590,15610,15610,15610,15610,0
|
|
20230622,184600,897891590,15610,15610,15610,15610,0
|
|
20230622,184500,897891590,15610,15610,15610,15610,0
|
|
20230622,184400,897891590,15610,15610,15610,15610,0
|
|
20230622,184300,897891590,15610,15610,15610,15610,0
|
|
20230622,184200,897891590,15610,15610,15610,15610,0
|
|
20230622,184100,897891590,15610,15610,15610,15610,0
|
|
20230622,184000,897891590,15610,15610,15610,15610,0
|
|
20230622,183900,897891590,15610,15610,15610,15610,0
|
|
20230622,183800,897891590,15610,15610,15610,15610,0
|
|
20230622,183700,897891590,15610,15610,15610,15610,0
|
|
20230622,183600,897891590,15610,15610,15610,15610,0
|
|
20230622,183500,897891590,15610,15610,15610,15610,0
|
|
20230622,183400,897891590,15610,15610,15610,15610,0
|
|
20230622,183300,897891590,15610,15610,15610,15610,0
|
|
20230622,183200,897891590,15610,15610,15610,15610,0
|
|
20230622,183100,897891590,15610,15610,15610,15610,0
|
|
20230622,183000,897891590,15610,15610,15610,15610,0
|
|
20230622,182900,897891590,15610,15610,15610,15610,0
|
|
20230622,182800,897891590,15610,15610,15610,15610,0
|
|
20230622,182700,897891590,15610,15610,15610,15610,0
|
|
20230622,182600,897891590,15610,15610,15610,15610,0
|
|
20230622,182500,897891590,15610,15610,15610,15610,0
|
|
20230622,182400,897891590,15610,15610,15610,15610,715
|
|
20230622,182300,897891590,15610,15610,15610,15610,0
|
|
20230622,182200,897891590,15610,15610,15610,15610,0
|
|
20230622,182100,897891590,15610,15610,15610,15610,0
|
|
20230622,182000,897891590,15610,15610,15610,15610,0
|
|
20230622,181900,897891590,15610,15610,15610,15610,0
|
|
20230622,181800,897891590,15610,15610,15610,15610,0
|
|
20230622,181700,897891590,15610,15610,15610,15610,0
|
|
20230622,181600,897891590,15610,15610,15610,15610,0
|
|
20230622,181500,897891590,15610,15610,15610,15610,0
|
|
20230622,181400,897891590,15610,15610,15610,15610,0
|
|
20230622,181300,897891590,15610,15610,15610,15610,0
|
|
20230622,181200,897891590,15610,15610,15610,15610,0
|
|
20230622,181100,897891590,15610,15610,15610,15610,0
|
|
20230622,181000,897891590,15610,15610,15610,15610,0
|
|
20230622,180900,897891590,15610,15610,15610,15610,0
|
|
20230622,180800,897891590,15610,15610,15610,15610,0
|
|
20230622,180700,897891590,15610,15610,15610,15610,0
|
|
20230622,180600,897891590,15610,15610,15610,15610,0
|
|
20230622,180500,897891590,15610,15610,15610,15610,0
|
|
20230622,180400,897891590,15610,15610,15610,15610,0
|
|
20230622,180300,897891590,15610,15610,15610,15610,0
|
|
20230622,180200,897891590,15610,15610,15610,15610,0
|
|
20230622,180100,897891590,15610,15610,15610,15610,0
|
|
20230622,180000,897891590,15610,15610,15610,15610,0
|
|
20230622,175900,897891590,15610,15610,15610,15610,0
|
|
20230622,175800,897891590,15610,15610,15610,15610,0
|
|
20230622,175700,897891590,15610,15610,15610,15610,0
|
|
20230622,175600,897891590,15610,15610,15610,15610,0
|
|
20230622,175500,897891590,15610,15610,15610,15610,0
|
|
20230622,175400,897891590,15610,15610,15610,15610,715
|
|
20230622,175300,897891590,15610,15610,15610,15610,0
|
|
20230622,175200,897891590,15610,15610,15610,15610,0
|
|
20230622,175100,897891590,15610,15610,15610,15610,0
|
|
20230622,175000,897891590,15610,15610,15610,15610,0
|
|
20230622,174900,897891590,15610,15610,15610,15610,0
|
|
20230622,174800,897891590,15610,15610,15610,15610,0
|
|
20230622,174700,897891590,15610,15610,15610,15610,0
|
|
20230622,174600,897891590,15610,15610,15610,15610,0
|
|
20230622,174500,897891590,15610,15610,15610,15610,0
|
|
20230622,174400,897891590,15610,15610,15610,15610,0
|
|
20230622,174300,897891590,15610,15610,15610,15610,0
|
|
20230622,174200,897891590,15610,15610,15610,15610,0
|
|
20230622,174100,897891590,15610,15610,15610,15610,0
|
|
20230622,174000,897891590,15610,15610,15610,15610,0
|
|
20230622,173900,897891590,15610,15610,15610,15610,0
|
|
20230622,173800,897891590,15610,15610,15610,15610,0
|
|
20230622,173700,897891590,15610,15610,15610,15610,0
|
|
20230622,173600,897891590,15610,15610,15610,15610,0
|
|
20230622,173500,897891590,15610,15610,15610,15610,0
|
|
20230622,173400,897891590,15610,15610,15610,15610,0
|
|
20230622,173300,897891590,15610,15610,15610,15610,0
|
|
20230622,173200,897891590,15610,15610,15610,15610,0
|
|
20230622,173100,897891590,15610,15610,15610,15610,0
|
|
20230622,173000,897891590,15610,15610,15610,15610,0
|
|
20230622,172900,897891590,15610,15610,15610,15610,0
|
|
20230622,172800,897891590,15610,15610,15610,15610,0
|
|
20230622,172700,897891590,15610,15610,15610,15610,0
|
|
20230622,172600,897891590,15610,15610,15610,15610,0
|
|
20230622,172500,897891590,15610,15610,15610,15610,0
|
|
20230622,172400,897891590,15610,15610,15610,15610,715
|
|
20230622,172300,897891590,15610,15610,15610,15610,0
|
|
20230622,172200,897891590,15610,15610,15610,15610,0
|
|
20230622,172100,897891590,15610,15610,15610,15610,0
|
|
20230622,172000,897891590,15610,15610,15610,15610,0
|
|
20230622,171900,897891590,15610,15610,15610,15610,0
|
|
20230622,171800,897891590,15610,15610,15610,15610,0
|
|
20230622,171700,897891590,15610,15610,15610,15610,0
|
|
20230622,171600,897891590,15610,15610,15610,15610,0
|
|
20230622,171500,897891590,15610,15610,15610,15610,0
|
|
20230622,171400,897891590,15610,15610,15610,15610,0
|
|
20230622,171300,897891590,15610,15610,15610,15610,0
|
|
20230622,171200,897891590,15610,15610,15610,15610,0
|
|
20230622,171100,897891590,15610,15610,15610,15610,0
|
|
20230622,171000,897891590,15610,15610,15610,15610,0
|
|
20230622,170900,897891590,15610,15610,15610,15610,0
|
|
20230622,170800,897891590,15610,15610,15610,15610,0
|
|
20230622,170700,897891590,15610,15610,15610,15610,0
|
|
20230622,170600,897891590,15610,15610,15610,15610,0
|
|
20230622,170500,897891590,15610,15610,15610,15610,0
|
|
20230622,170400,897891590,15610,15610,15610,15610,0
|
|
20230622,170300,897891590,15610,15610,15610,15610,0
|
|
20230622,170200,897891590,15610,15610,15610,15610,0
|
|
20230622,170100,897891590,15610,15610,15610,15610,0
|
|
20230622,170000,897891590,15610,15610,15610,15610,0
|
|
20230622,165900,897891590,15610,15610,15610,15610,0
|
|
20230622,165800,897891590,15610,15610,15610,15610,0
|
|
20230622,165700,897891590,15610,15610,15610,15610,0
|
|
20230622,165600,897891590,15610,15610,15610,15610,0
|
|
20230622,165500,897891590,15610,15610,15610,15610,0
|
|
20230622,165400,897891590,15610,15610,15610,15610,715
|
|
20230622,165300,897891590,15610,15610,15610,15610,0
|
|
20230622,165200,897891590,15610,15610,15610,15610,0
|
|
20230622,165100,897891590,15610,15610,15610,15610,0
|
|
20230622,165000,897891590,15610,15610,15610,15610,0
|
|
20230622,164900,897891590,15610,15610,15610,15610,0
|
|
20230622,164800,897891590,15610,15610,15610,15610,0
|
|
20230622,164700,897891590,15610,15610,15610,15610,0
|
|
20230622,164600,897891590,15610,15610,15610,15610,0
|
|
20230622,164500,897891590,15610,15610,15610,15610,0
|
|
20230622,164400,897891590,15610,15610,15610,15610,0
|
|
20230622,164300,897891590,15610,15610,15610,15610,0
|
|
20230622,164200,897891590,15610,15610,15610,15610,0
|
|
20230622,164100,897891590,15610,15610,15610,15610,0
|
|
20230622,164000,897891590,15610,15610,15610,15610,0
|
|
20230622,163900,897891590,15610,15610,15610,15610,0
|
|
20230622,163800,897891590,15610,15610,15610,15610,0
|
|
20230622,163700,897891590,15610,15610,15610,15610,0
|
|
20230622,163600,897891590,15610,15610,15610,15610,0
|
|
20230622,163500,897891590,15610,15610,15610,15610,0
|
|
20230622,163400,897891590,15610,15610,15610,15610,0
|
|
20230622,163300,897891590,15610,15610,15610,15610,0
|
|
20230622,163200,897891590,15610,15610,15610,15610,0
|
|
20230622,163100,897891590,15610,15610,15610,15610,0
|
|
20230622,163000,897891590,15610,15610,15610,15610,0
|
|
20230622,162900,897891590,15610,15610,15610,15610,0
|
|
20230622,162800,897891590,15610,15610,15610,15610,0
|
|
20230622,162700,897891590,15610,15610,15610,15610,0
|
|
20230622,162600,897891590,15610,15610,15610,15610,0
|
|
20230622,162500,897891590,15610,15610,15610,15610,0
|
|
20230622,162400,897891590,15610,15610,15610,15610,715
|
|
20230622,162300,897891590,15610,15610,15610,15610,0
|
|
20230622,162200,897891590,15610,15610,15610,15610,0
|
|
20230622,162100,897891590,15610,15610,15610,15610,0
|
|
20230622,162000,897891590,15610,15610,15610,15610,0
|
|
20230622,161900,897891590,15610,15610,15610,15610,0
|
|
20230622,161800,897891590,15610,15610,15610,15610,0
|
|
20230622,161700,897891590,15610,15610,15610,15610,0
|
|
20230622,161600,897891590,15610,15610,15610,15610,0
|
|
20230622,161500,897891590,15610,15610,15610,15610,0
|
|
20230622,161400,897891590,15610,15610,15610,15610,0
|
|
20230622,161300,897891590,15610,15610,15610,15610,0
|
|
20230622,161200,897891590,15610,15610,15610,15610,0
|
|
20230622,161100,897891590,15610,15610,15610,15610,0
|
|
20230622,161000,897891590,15610,15610,15610,15610,0
|
|
20230622,160900,897891590,15610,15610,15610,15610,0
|
|
20230622,160800,897891590,15610,15610,15610,15610,0
|
|
20230622,160700,897891590,15610,15610,15610,15610,0
|
|
20230622,160600,897891590,15610,15610,15610,15610,0
|
|
20230622,160500,897891590,15610,15610,15610,15610,0
|
|
20230622,160400,897891590,15610,15610,15610,15610,0
|
|
20230622,160300,897891590,15610,15610,15610,15610,0
|
|
20230622,160200,897891590,15610,15610,15610,15610,0
|
|
20230622,160100,897891590,15610,15610,15610,15610,0
|
|
20230622,160000,897891590,15610,15610,15610,15610,0
|
|
20230622,155900,897891590,15610,15610,15610,15610,0
|
|
20230622,155800,897891590,15610,15610,15610,15610,0
|
|
20230622,155700,897891590,15610,15610,15610,15610,0
|
|
20230622,155600,897891590,15610,15610,15610,15610,0
|
|
20230622,155500,897891590,15610,15610,15610,15610,0
|
|
20230622,155400,897891590,15610,15610,15610,15610,715
|
|
20230622,155300,897891590,15610,15610,15610,15610,0
|
|
20230622,155200,897891590,15610,15610,15610,15610,0
|
|
20230622,155100,897891590,15610,15610,15610,15610,0
|
|
20230622,155000,897891590,15610,15610,15610,15610,0
|
|
20230622,154900,897891590,15610,15610,15610,15610,0
|
|
20230622,154800,897891590,15610,15610,15610,15610,0
|
|
20230622,154700,897891590,15610,15610,15610,15610,0
|
|
20230622,154600,897891590,15610,15610,15610,15610,0
|
|
20230622,154500,897891590,15610,15610,15610,15610,0
|
|
20230622,154400,897891590,15610,15610,15610,15610,0
|
|
20230622,154300,897891590,15610,15610,15610,15610,0
|
|
20230622,154200,897891590,15610,15610,15610,15610,0
|
|
20230622,154100,897891590,15610,15610,15610,15610,0
|
|
20230622,154000,897891590,15610,15610,15610,15610,0
|
|
20230622,153900,897891590,15610,15610,15610,15610,0
|
|
20230622,153800,897891590,15610,15610,15610,15610,0
|
|
20230622,153700,897891590,15610,15610,15610,15610,0
|
|
20230622,153600,897891590,15610,15610,15610,15610,0
|
|
20230622,153500,897891590,15610,15610,15610,15610,0
|
|
20230622,153400,897891590,15610,15610,15610,15610,0
|
|
20230622,153300,897891590,15610,15610,15610,15610,0
|
|
20230622,153200,897891590,15610,15610,15610,15610,0
|
|
20230622,153100,897891590,15610,15610,15610,15610,0
|
|
20230622,153000,897891590,15610,15610,15610,15610,715
|
|
20230622,152900,886730440,15600,15600,15600,15600,0
|
|
20230622,152800,886730440,15600,15600,15600,15600,0
|
|
20230622,152700,886730440,15600,15600,15600,15600,0
|
|
20230622,152600,886730440,15600,15600,15600,15600,0
|
|
20230622,152500,886730440,15600,15600,15600,15600,0
|
|
20230622,152400,886730440,15600,15600,15600,15600,0
|
|
20230622,152300,886730440,15600,15600,15600,15600,0
|
|
20230622,152200,886730440,15600,15600,15600,15600,0
|
|
20230622,152100,886730440,15600,15600,15600,15600,0
|
|
20230622,152000,886730440,15600,15600,15600,15600,0
|
|
20230622,151900,886730440,15600,15610,15710,15600,171
|
|
20230622,151800,884061910,15610,15620,15720,15610,378
|
|
20230622,151700,878131490,15650,15690,15700,15610,182
|
|
20230622,151600,875278860,15620,15610,15690,15600,335
|
|
20230622,151500,870031270,15650,15610,15650,15600,89
|
|
20230622,151400,868642170,15610,15600,15610,15600,489
|
|
20230622,151300,861013610,15600,15640,15640,15600,75
|
|
20230622,151200,859843520,15650,15650,15650,15650,2
|
|
20230622,151100,859812220,15610,15640,15650,15600,81
|
|
20230622,151000,858548260,15600,15600,15600,15600,0
|
|
20230622,150900,858548260,15600,15640,15640,15600,121
|
|
20230622,150800,856660500,15670,15670,15670,15670,0
|
|
20230622,150700,856660500,15670,15640,15670,15640,11
|
|
20230622,150600,856488430,15680,15640,15680,15640,11
|
|
20230622,150500,856316350,15640,15640,15640,15640,60
|
|
20230622,150400,855377950,15640,15640,15640,15640,0
|
|
20230622,150300,855377950,15640,15640,15640,15640,0
|
|
20230622,150200,855377950,15640,15600,15640,15600,23
|
|
20230622,150100,855018310,15600,15630,15630,15600,240
|
|
20230622,150000,851272060,15620,15620,15620,15620,210
|
|
20230622,145900,847991860,15610,15620,15620,15610,11
|
|
20230622,145800,847820050,15620,15620,15620,15620,0
|
|
20230622,145700,847820050,15620,15620,15620,15620,0
|
|
20230622,145600,847820050,15620,15620,15620,15620,0
|
|
20230622,145500,847820050,15620,15620,15620,15620,9
|
|
20230622,145400,847679470,15700,15630,15700,15630,410
|
|
20230622,145300,841270470,15700,15690,15700,15690,11
|
|
20230622,145200,841097780,15700,15700,15700,15700,0
|
|
20230622,145100,841097780,15700,15700,15700,15700,0
|
|
20230622,145000,841097780,15700,15700,15700,15700,18
|
|
20230622,144900,840815180,15700,15700,15700,15700,32
|
|
20230622,144800,840312780,15710,15710,15710,15710,0
|
|
20230622,144700,840312780,15710,15710,15710,15710,0
|
|
20230622,144600,840312780,15710,15710,15710,15710,0
|
|
20230622,144500,840312780,15710,15690,15710,15690,201
|
|
20230622,144400,837157500,15690,15690,15690,15690,0
|
|
20230622,144300,837157500,15690,15690,15690,15690,112
|
|
20230622,144200,835400220,15690,15690,15690,15690,220
|
|
20230622,144100,831948420,15690,15690,15690,15690,45
|
|
20230622,144000,831242370,15690,15660,15690,15650,163
|
|
20230622,143900,828686880,15690,15650,15700,15650,280
|
|
20230622,143800,824300830,15640,15640,15640,15640,0
|
|
20230622,143700,824300830,15640,15610,15640,15610,6
|
|
20230622,143600,824207080,15650,15650,15650,15650,606
|
|
20230622,143500,814723180,15650,15650,15650,15650,20
|
|
20230622,143400,814410180,15650,15650,15650,15650,0
|
|
20230622,143300,814410180,15650,15650,15650,15650,0
|
|
20230622,143200,814410180,15650,15650,15650,15650,0
|
|
20230622,143100,814410180,15650,15640,15650,15640,259
|
|
20230622,143000,810357350,15640,15640,15640,15640,0
|
|
20230622,142900,810357350,15640,15600,15640,15600,14
|
|
20230622,142800,810138830,15600,15590,15600,15590,245
|
|
20230622,142700,806319190,15550,15700,15700,15550,5000
|
|
20230622,142600,728418650,15700,15650,15700,15650,420
|
|
20230622,142500,721832130,15650,15650,15650,15650,12
|
|
20230622,142400,721644330,15610,15610,15610,15610,0
|
|
20230622,142300,721644330,15610,15610,15610,15610,1
|
|
20230622,142200,721628720,15650,15650,15660,15650,18
|
|
20230622,142100,721347000,15600,15600,15600,15600,0
|
|
20230622,142000,721347000,15600,15550,15600,15550,122
|
|
20230622,141900,719444800,15590,15590,15590,15590,537
|
|
20230622,141800,711072970,15540,15540,15540,15540,0
|
|
20230622,141700,711072970,15540,15540,15540,15540,3
|
|
20230622,141600,711026350,15550,15550,15550,15550,172
|
|
20230622,141500,708351750,15580,15560,15590,15550,249
|
|
20230622,141400,704470980,15570,15580,15580,15570,131
|
|
20230622,141300,702430500,15580,15580,15580,15580,0
|
|
20230622,141200,702430500,15580,15580,15580,15580,0
|
|
20230622,141100,702430500,15580,15580,15580,15580,0
|
|
20230622,141000,702430500,15580,15580,15580,15580,0
|
|
20230622,140900,702430500,15580,15580,15580,15580,0
|
|
20230622,140800,702430500,15580,15580,15580,15580,0
|
|
20230622,140700,702430500,15580,15580,15580,15580,30
|
|
20230622,140600,701963100,15570,15570,15570,15570,0
|
|
20230622,140500,701963100,15570,15570,15570,15570,0
|
|
20230622,140400,701963100,15570,15570,15570,15570,19
|
|
20230622,140300,701667270,15570,15570,15570,15570,1
|
|
20230622,140200,701651700,15570,15570,15570,15570,1
|
|
20230622,140100,701636130,15570,15570,15570,15570,0
|
|
20230622,140000,701636130,15570,15570,15570,15570,0
|
|
20230622,135900,701636130,15570,15570,15570,15570,0
|
|
20230622,135800,701636130,15570,15570,15570,15570,25
|
|
20230622,135700,701246880,15570,15570,15570,15570,121
|
|
20230622,135600,699362910,15570,15570,15570,15570,0
|
|
20230622,135500,699362910,15570,15570,15570,15570,0
|
|
20230622,135400,699362910,15570,15590,15590,15570,336
|
|
20230622,135300,694130590,15570,15570,15570,15570,0
|
|
20230622,135200,694130590,15570,15610,15610,15570,356
|
|
20230622,135100,688583490,15740,15610,15740,15600,17
|
|
20230622,135000,688317070,15740,15650,15740,15650,2
|
|
20230622,134900,688285680,15630,15630,15630,15630,0
|
|
20230622,134800,688285680,15630,15630,15630,15630,0
|
|
20230622,134700,688285680,15630,15630,15630,15630,7
|
|
20230622,134600,688176270,15630,15640,15640,15630,41
|
|
20230622,134500,687535320,15640,15640,15640,15640,1
|
|
20230622,134400,687519680,15690,15690,15690,15690,0
|
|
20230622,134300,687519680,15690,15670,15750,15670,37
|
|
20230622,134200,686939480,15700,15700,15700,15700,0
|
|
20230622,134100,686939480,15700,15700,15700,15700,12
|
|
20230622,134000,686751080,15710,15710,15710,15710,0
|
|
20230622,133900,686751080,15710,15710,15710,15710,0
|
|
20230622,133800,686751080,15710,15710,15710,15700,139
|
|
20230622,133700,684567680,15710,15670,15740,15670,574
|
|
20230622,133600,675561100,15670,15610,15670,15610,751
|
|
20230622,133500,663815720,15600,15600,15600,15600,11
|
|
20230622,133400,663644120,15600,15600,15600,15600,23
|
|
20230622,133300,663285320,15600,15600,15600,15600,2
|
|
20230622,133200,663254120,15590,15590,15590,15590,0
|
|
20230622,133100,663254120,15590,15590,15590,15590,186
|
|
20230622,133000,660354380,15550,15570,15570,15550,112
|
|
20230622,132900,658612520,15580,15600,15600,15580,203
|
|
20230622,132800,655446420,15600,15600,15600,15600,42
|
|
20230622,132700,654791220,15610,15610,15610,15610,0
|
|
20230622,132600,654791220,15610,15610,15610,15610,99
|
|
20230622,132500,653245830,15600,15610,15610,15600,62
|
|
20230622,132400,652278230,15610,15590,15610,15590,682
|
|
20230622,132300,641639040,15590,15580,15590,15560,55
|
|
20230622,132200,640782230,15590,15510,15590,15510,849
|
|
20230622,132100,627584500,15500,15500,15500,15500,0
|
|
20230622,132000,627584500,15500,15500,15510,15500,501
|
|
20230622,131900,619817130,15500,15500,15500,15500,71
|
|
20230622,131800,618716630,15500,15460,15500,15460,128
|
|
20230622,131700,616737630,15450,15450,15450,15450,0
|
|
20230622,131600,616737630,15450,15450,15450,15450,10
|
|
20230622,131500,616583130,15500,15460,15500,15460,246
|
|
20230622,131400,612771530,15520,15470,15520,15470,10
|
|
20230622,131300,612616590,15470,15470,15470,15470,0
|
|
20230622,131200,612616590,15470,15470,15470,15470,0
|
|
20230622,131100,612616590,15470,15460,15470,15460,210
|
|
20230622,131000,609368700,15460,15460,15460,15460,0
|
|
20230622,130900,609368700,15460,15460,15460,15460,0
|
|
20230622,130800,609368700,15460,15460,15460,15460,0
|
|
20230622,130700,609368700,15460,15460,15460,15460,0
|
|
20230622,130600,609368700,15460,15460,15460,15460,0
|
|
20230622,130500,609368700,15460,15460,15460,15460,0
|
|
20230622,130400,609368700,15460,15460,15460,15460,10
|
|
20230622,130300,609214100,15430,15430,15430,15430,82
|
|
20230622,130200,607948840,15400,15380,15400,15380,242
|
|
20230622,130100,604223830,15370,15380,15380,15370,4
|
|
20230622,130000,604162340,15370,15360,15370,15360,171
|
|
20230622,125900,601534910,15330,15330,15330,15330,30
|
|
20230622,125800,601075010,15330,15330,15330,15330,9
|
|
20230622,125700,600937040,15330,15330,15330,15330,0
|
|
20230622,125600,600937040,15330,15330,15330,15330,31
|
|
20230622,125500,600461810,15370,15370,15370,15370,0
|
|
20230622,125400,600461810,15370,15330,15370,15330,31
|
|
20230622,125300,599986540,15380,15380,15380,15380,0
|
|
20230622,125200,599986540,15380,15380,15380,15380,61
|
|
20230622,125100,599048360,15380,15330,15380,15330,88
|
|
20230622,125000,597696370,15320,15310,15320,15310,108
|
|
20230622,124900,596042110,15300,15300,15300,15300,0
|
|
20230622,124800,596042110,15300,15300,15300,15300,31
|
|
20230622,124700,595567810,15300,15300,15300,15300,0
|
|
20230622,124600,595567810,15300,15300,15330,15300,152
|
|
20230622,124500,593241580,15310,15300,15310,15300,209
|
|
20230622,124400,590043050,15260,15260,15260,15260,31
|
|
20230622,124300,589569990,15300,15280,15300,15280,350
|
|
20230622,124200,584217680,15260,15260,15260,15260,31
|
|
20230622,124100,583744620,15260,15260,15260,15260,635
|
|
20230622,124000,574054520,15290,15290,15290,15290,1
|
|
20230622,123900,574039230,15260,15270,15290,15260,83
|
|
20230622,123800,572772330,15270,15260,15270,15260,80
|
|
20230622,123700,571550750,15260,15260,15260,15260,31
|
|
20230622,123600,571077690,15260,15260,15260,15260,20
|
|
20230622,123500,570772490,15260,15260,15260,15260,31
|
|
20230622,123400,570299430,15280,15270,15280,15260,502
|
|
20230622,123300,562636730,15270,15270,15270,15270,32
|
|
20230622,123200,562148090,15280,15280,15280,15280,0
|
|
20230622,123100,562148090,15280,15290,15290,15280,216
|
|
20230622,123000,558846610,15290,15290,15290,15290,9
|
|
20230622,122900,558709000,15290,15290,15290,15290,31
|
|
20230622,122800,558235010,15290,15290,15290,15290,145
|
|
20230622,122700,556017960,15290,15290,15290,15290,31
|
|
20230622,122600,555543970,15290,15290,15290,15290,86
|
|
20230622,122500,554229030,15290,15290,15290,15290,31
|
|
20230622,122400,553755040,15290,15300,15300,15290,66
|
|
20230622,122300,552745800,15290,15290,15290,15290,669
|
|
20230622,122200,542516790,15280,15290,15290,15280,44
|
|
20230622,122100,541844450,15290,15290,15290,15290,166
|
|
20230622,122000,539306310,15290,15290,15290,15290,100
|
|
20230622,121900,537777310,15290,15290,15290,15290,31
|
|
20230622,121800,537303320,15330,15290,15330,15290,2
|
|
20230622,121700,537272700,15290,15330,15330,15290,35
|
|
20230622,121600,536737390,15290,15320,15320,15290,700
|
|
20230622,121500,526028030,15320,15330,15330,15320,40
|
|
20230622,121400,525415140,15320,15320,15320,15320,0
|
|
20230622,121300,525415140,15320,15330,15330,15320,80
|
|
20230622,121200,524189440,15330,15330,15330,15320,68
|
|
20230622,121100,523147040,15320,15330,15330,15320,74
|
|
20230622,121000,522013060,15320,15320,15320,15320,0
|
|
20230622,120900,522013060,15320,15330,15330,15320,39
|
|
20230622,120800,521415500,15330,15330,15330,15330,65
|
|
20230622,120700,520419050,15340,15340,15340,15340,15
|
|
20230622,120600,520188950,15350,15350,15350,15350,0
|
|
20230622,120500,520188950,15350,15350,15350,15350,5
|
|
20230622,120400,520112200,15340,15340,15340,15340,0
|
|
20230622,120300,520112200,15340,15340,15340,15340,31
|
|
20230622,120200,519636660,15340,15350,15350,15340,518
|
|
20230622,120100,511690260,15340,15340,15340,15340,31
|
|
20230622,120000,511214720,15340,15340,15340,15340,0
|
|
20230622,115900,511214720,15340,15340,15340,15340,31
|
|
20230622,115800,510739180,15350,15350,15350,15350,81
|
|
20230622,115700,509495830,15340,15340,15340,15340,117
|
|
20230622,115600,507701050,15340,15340,15340,15330,217
|
|
20230622,115500,504374270,15340,15330,15340,15330,91
|
|
20230622,115400,502978640,15330,15330,15330,15330,8
|
|
20230622,115300,502856000,15340,15330,15340,15330,42
|
|
20230622,115200,502212030,15340,15340,15340,15340,1
|
|
20230622,115100,502196690,15350,15310,15350,15310,241
|
|
20230622,115000,498498580,15300,15370,15370,15300,5000
|
|
20230622,114900,421918510,15410,15410,15410,15370,34
|
|
20230622,114800,421395810,15410,15400,15470,15400,197
|
|
20230622,114700,418348750,15400,15400,15400,15400,26
|
|
20230622,114600,417948350,15380,15370,15380,15370,977
|
|
20230622,114500,402931070,15370,15340,15370,15340,963
|
|
20230622,114400,388130690,15340,15340,15340,15340,0
|
|
20230622,114300,388130690,15340,15340,15340,15340,196
|
|
20230622,114200,385124050,15370,15340,15370,15340,3
|
|
20230622,114100,385078000,15340,15340,15370,15340,97
|
|
20230622,114000,383588090,15340,15340,15340,15340,97
|
|
20230622,113900,382100110,15350,15350,15350,15350,0
|
|
20230622,113800,382100110,15350,15370,15370,15350,34
|
|
20230622,113700,381578150,15340,15340,15340,15340,0
|
|
20230622,113600,381578150,15340,15370,15370,15340,32
|
|
20230622,113500,381087240,15350,15340,15350,15340,96
|
|
20230622,113400,379614560,15350,15350,15350,15350,27
|
|
20230622,113300,379200110,15370,15370,15370,15370,45
|
|
20230622,113200,378508460,15350,15350,15350,15350,31
|
|
20230622,113100,378032610,15340,15340,15340,15340,14
|
|
20230622,113000,377817850,15340,15350,15350,15340,51
|
|
20230622,112900,377035310,15340,15340,15340,15340,5
|
|
20230622,112800,376958610,15330,15340,15340,15330,33
|
|
20230622,112700,376452700,15340,15340,15340,15340,10
|
|
20230622,112600,376299300,15340,15340,15340,15340,19
|
|
20230622,112500,376007840,15380,15380,15380,15380,0
|
|
20230622,112400,376007840,15380,15340,15380,15340,45
|
|
20230622,112300,375317340,15390,15390,15390,15390,1
|
|
20230622,112200,375301950,15340,15390,15390,15340,32
|
|
20230622,112100,374811020,15390,15380,15390,15380,3
|
|
20230622,112000,374764860,15320,15350,15350,15320,529
|
|
20230622,111900,366653900,15360,15350,15360,15350,14
|
|
20230622,111800,366438900,15360,15360,15360,15360,25
|
|
20230622,111700,366054900,15360,15360,15360,15360,75
|
|
20230622,111600,364902900,15360,15360,15360,15360,33
|
|
20230622,111500,364396020,15400,15400,15400,15400,0
|
|
20230622,111400,364396020,15400,15360,15400,15360,32
|
|
20230622,111300,363904460,15360,15360,15360,15360,30
|
|
20230622,111200,363443660,15350,15350,15350,15350,116
|
|
20230622,111100,361663060,15350,15350,15350,15350,0
|
|
20230622,111000,361663060,15350,15360,15360,15350,9
|
|
20230622,110900,361524900,15360,15360,15360,15360,9
|
|
20230622,110800,361386660,15360,15350,15360,15350,222
|
|
20230622,110700,357978030,15360,15360,15360,15360,510
|
|
20230622,110600,350144430,15360,15360,15360,15350,142
|
|
20230622,110500,347964430,15360,15360,15360,15360,176
|
|
20230622,110400,345261070,15360,15370,15370,15360,109
|
|
20230622,110300,343586030,15370,15410,15410,15370,1358
|
|
20230622,110200,322699050,15410,15410,15410,15410,50
|
|
20230622,110100,321928550,15410,15400,15410,15390,1211
|
|
20230622,110000,303282650,15400,15450,15460,15390,154
|
|
20230622,105900,300910530,15430,15440,15440,15430,57
|
|
20230622,105800,300030740,15460,15460,15460,15440,35
|
|
20230622,105700,299490260,15440,15440,15440,15440,25
|
|
20230622,105600,299104260,15440,15440,15440,15440,31
|
|
20230622,105500,298625620,15430,15410,15460,15410,913
|
|
20230622,105400,284548610,15380,15400,15400,15380,763
|
|
20230622,105300,272806850,15410,15410,15410,15410,16
|
|
20230622,105200,272560290,15400,15410,15410,15400,207
|
|
20230622,105100,269371020,15410,15430,15430,15410,131
|
|
20230622,105000,267351810,15420,15420,15420,15420,31
|
|
20230622,104900,266873790,15420,15420,15420,15420,1
|
|
20230622,104800,266858370,15410,15420,15420,15410,261
|
|
20230622,104700,262835590,15430,15430,15430,15430,3
|
|
20230622,104600,262789300,15430,15420,15430,15420,66
|
|
20230622,104500,261771230,15430,15430,15440,15430,65
|
|
20230622,104400,260768260,15430,15450,15450,15430,250
|
|
20230622,104300,256906830,15460,15460,15460,15460,0
|
|
20230622,104200,256906830,15460,15460,15460,15460,78
|
|
20230622,104100,255700950,15470,15480,15480,15460,73
|
|
20230622,104000,254571760,15480,15470,15480,15470,60
|
|
20230622,103900,253643530,15470,15500,15500,15470,1486
|
|
20230622,103800,230621720,15510,15510,15510,15510,177
|
|
20230622,103700,227876450,15510,15550,15550,15510,1340
|
|
20230622,103600,207051680,15560,15550,15560,15550,40
|
|
20230622,103500,206429380,15560,15540,15560,15540,49
|
|
20230622,103400,205667590,15540,15540,15540,15540,231
|
|
20230622,103300,202077850,15550,15530,15550,15530,248
|
|
20230622,103200,198224910,15520,15520,15520,15520,104
|
|
20230622,103100,196610830,15510,15520,15520,15510,37
|
|
20230622,103000,196036900,15520,15520,15520,15520,6
|
|
20230622,102900,195943780,15510,15510,15510,15510,31
|
|
20230622,102800,195462970,15510,15500,15510,15490,162
|
|
20230622,102700,192952170,15510,15520,15530,15500,1749
|
|
20230622,102600,165823880,15520,15580,15580,15520,680
|
|
20230622,102500,155252340,15590,15610,15610,15590,264
|
|
20230622,102400,151133600,15600,15610,15610,15590,112
|
|
20230622,102300,149386230,15610,15600,15610,15600,66
|
|
20230622,102200,148356080,15610,15620,15650,15600,256
|
|
20230622,102100,144359250,15660,15630,15660,15630,60
|
|
20230622,102000,143421390,15680,15680,15680,15680,0
|
|
20230622,101900,143421390,15680,15650,15680,15630,267
|
|
20230622,101800,139246830,15680,15650,15680,15650,5
|
|
20230622,101700,139168520,15680,15650,15680,15650,33
|
|
20230622,101600,138652010,15680,15650,15680,15650,16
|
|
20230622,101500,138401230,15680,15690,15740,15680,70
|
|
20230622,101400,137303230,15750,15700,15750,15690,22
|
|
20230622,101300,136957920,15750,15750,15750,15750,0
|
|
20230622,101200,136957920,15750,15750,15750,15750,0
|
|
20230622,101100,136957920,15750,15700,15750,15700,2
|
|
20230622,101000,136926470,15750,15750,15750,15690,12
|
|
20230622,100900,136738010,15770,15770,15770,15770,0
|
|
20230622,100800,136738010,15770,15770,15770,15770,0
|
|
20230622,100700,136738010,15770,15770,15770,15770,0
|
|
20230622,100600,136738010,15770,15770,15770,15770,0
|
|
20230622,100500,136738010,15770,15770,15770,15770,0
|
|
20230622,100400,136738010,15770,15770,15770,15770,0
|
|
20230622,100300,136738010,15770,15770,15770,15770,0
|
|
20230622,100200,136738010,15770,15770,15770,15770,0
|
|
20230622,100100,136738010,15770,15770,15770,15770,1
|
|
20230622,100000,136722240,15670,15670,15670,15670,55
|
|
20230622,095900,135860390,15670,15670,15670,15670,2
|
|
20230622,095800,135829050,15670,15670,15670,15670,0
|
|
20230622,095700,135829050,15670,15670,15670,15670,0
|
|
20230622,095600,135829050,15670,15670,15670,15670,20
|
|
20230622,095500,135515650,15700,15700,15700,15700,0
|
|
20230622,095400,135515650,15700,15700,15700,15700,0
|
|
20230622,095300,135515650,15700,15710,15710,15670,392
|
|
20230622,095200,129372870,15670,15670,15670,15670,251
|
|
20230622,095100,125439700,15700,15700,15700,15700,63
|
|
20230622,095000,124450600,15670,15670,15670,15670,0
|
|
20230622,094900,124450600,15670,15670,15670,15670,0
|
|
20230622,094800,124450600,15670,15670,15670,15670,1
|
|
20230622,094700,124434930,15670,15670,15670,15670,0
|
|
20230622,094600,124434930,15670,15670,15670,15670,300
|
|
20230622,094500,119733930,15670,15650,15670,15630,144
|
|
20230622,094400,117481250,15650,15670,15670,15650,225
|
|
20230622,094300,113956620,15700,15710,15710,15700,96
|
|
20230622,094200,112449180,15720,15740,15740,15720,355
|
|
20230622,094100,106867820,15780,15780,15780,15780,10
|
|
20230622,094000,106710020,15780,15780,15780,15780,4
|
|
20230622,093900,106646900,15780,15780,15780,15780,0
|
|
20230622,093800,106646900,15780,15780,15780,15780,2
|
|
20230622,093700,106615340,15760,15760,15760,15760,242
|
|
20230622,093600,102801420,15820,15720,15820,15720,47
|
|
20230622,093500,102061930,15810,15750,15810,15700,1148
|
|
20230622,093400,84016060,15750,15750,15750,15750,20
|
|
20230622,093300,83701060,15820,15790,15820,15770,207
|
|
20230622,093200,80432600,15830,15830,15830,15830,0
|
|
20230622,093100,80432600,15830,15830,15830,15830,0
|
|
20230622,093000,80432600,15830,15820,15840,15820,3
|
|
20230622,092900,80385110,15830,15830,15830,15830,0
|
|
20230622,092800,80385110,15830,15810,15830,15810,22
|
|
20230622,092700,80037250,15830,15810,15830,15810,53
|
|
20230622,092600,79199260,15880,15870,15880,15810,522
|
|
20230622,092500,70941910,15880,15830,15880,15830,119
|
|
20230622,092400,69052560,15890,15770,15890,15770,10
|
|
20230622,092300,68894110,15890,15900,15900,15800,416
|
|
20230622,092200,62308070,15900,15900,15900,15900,0
|
|
20230622,092100,62308070,15900,15850,15900,15840,371
|
|
20230622,092000,56427860,15900,15900,15900,15900,0
|
|
20230622,091900,56427860,15900,15840,15900,15840,656
|
|
20230622,091800,46034430,15900,15820,15900,15800,649
|
|
20230622,091700,35739760,15900,15900,15900,15900,0
|
|
20230622,091600,35739760,15900,15730,15900,15730,576
|
|
20230622,091500,26648700,15730,15700,15730,15700,589
|
|
20230622,091400,17396370,15700,15620,15700,15620,51
|
|
20230622,091300,16598470,15710,15710,15710,15710,0
|
|
20230622,091200,16598470,15710,15710,15710,15710,0
|
|
20230622,091100,16598470,15710,15710,15710,15710,0
|
|
20230622,091000,16598470,15710,15700,15710,15700,153
|
|
20230622,090900,14195220,15710,15690,15710,15690,440
|
|
20230622,090800,7286060,15710,15710,15710,15710,0
|
|
20230622,090700,7286060,15710,15650,15710,15600,201
|
|
20230622,090600,4133970,15680,15640,15680,15640,14
|
|
20230622,090500,3914970,15680,15670,15680,15640,21
|
|
20230622,090400,3585920,15680,15670,15680,15670,3
|
|
20230622,090300,3538890,15670,15660,15670,15660,83
|
|
20230622,090200,2238710,15680,15680,15680,15680,1
|
|
20230622,090100,2223030,15680,15680,15680,15680,2
|
|
20230622,090000,2191670,15550,15550,15550,15550,53
|