589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184600,338728390,7810,7810,7810,7810,4105
|
|
20230622,184500,338728390,7810,7810,7810,7810,0
|
|
20230622,184400,338728390,7810,7810,7810,7810,0
|
|
20230622,184300,338728390,7810,7810,7810,7810,0
|
|
20230622,184200,338728390,7810,7810,7810,7810,0
|
|
20230622,184100,338728390,7810,7810,7810,7810,0
|
|
20230622,184000,338728390,7810,7810,7810,7810,0
|
|
20230622,183900,338728390,7810,7810,7810,7810,0
|
|
20230622,183800,338728390,7810,7810,7810,7810,0
|
|
20230622,183700,338728390,7810,7810,7810,7810,0
|
|
20230622,183600,338728390,7810,7810,7810,7810,0
|
|
20230622,183500,338728390,7810,7810,7810,7810,0
|
|
20230622,183400,338728390,7810,7810,7810,7810,0
|
|
20230622,183300,338728390,7810,7810,7810,7810,0
|
|
20230622,183200,338728390,7810,7810,7810,7810,0
|
|
20230622,183100,338728390,7810,7810,7810,7810,0
|
|
20230622,183000,338728390,7810,7810,7810,7810,0
|
|
20230622,182900,338728390,7810,7810,7810,7810,0
|
|
20230622,182800,338728390,7810,7810,7810,7810,0
|
|
20230622,182700,338728390,7810,7810,7810,7810,0
|
|
20230622,182600,338728390,7810,7810,7810,7810,0
|
|
20230622,182500,338728390,7810,7810,7810,7810,0
|
|
20230622,182400,338728390,7810,7810,7810,7810,0
|
|
20230622,182300,338728390,7810,7810,7810,7810,0
|
|
20230622,182200,338728390,7810,7810,7810,7810,0
|
|
20230622,182100,338728390,7810,7810,7810,7810,0
|
|
20230622,182000,338728390,7810,7810,7810,7810,0
|
|
20230622,181900,338728390,7810,7810,7810,7810,0
|
|
20230622,181800,338728390,7810,7810,7810,7810,0
|
|
20230622,181700,338728390,7810,7810,7810,7810,0
|
|
20230622,181600,338728390,7810,7810,7810,7810,4105
|
|
20230622,181500,338728390,7810,7810,7810,7810,0
|
|
20230622,181400,338728390,7810,7810,7810,7810,0
|
|
20230622,181300,338728390,7810,7810,7810,7810,0
|
|
20230622,181200,338728390,7810,7810,7810,7810,0
|
|
20230622,181100,338728390,7810,7810,7810,7810,0
|
|
20230622,181000,338728390,7810,7810,7810,7810,0
|
|
20230622,180900,338728390,7810,7810,7810,7810,0
|
|
20230622,180800,338728390,7810,7810,7810,7810,0
|
|
20230622,180700,338728390,7810,7810,7810,7810,0
|
|
20230622,180600,338728390,7810,7810,7810,7810,0
|
|
20230622,180500,338728390,7810,7810,7810,7810,0
|
|
20230622,180400,338728390,7810,7810,7810,7810,0
|
|
20230622,180300,338728390,7810,7810,7810,7810,0
|
|
20230622,180200,338728390,7810,7810,7810,7810,0
|
|
20230622,180100,338728390,7810,7810,7810,7810,0
|
|
20230622,180000,338728390,7810,7810,7810,7810,0
|
|
20230622,175900,338728390,7810,7810,7810,7810,0
|
|
20230622,175800,338728390,7810,7810,7810,7810,0
|
|
20230622,175700,338728390,7810,7810,7810,7810,0
|
|
20230622,175600,338728390,7810,7810,7810,7810,0
|
|
20230622,175500,338728390,7810,7810,7810,7810,0
|
|
20230622,175400,338728390,7810,7810,7810,7810,0
|
|
20230622,175300,338728390,7810,7810,7810,7810,0
|
|
20230622,175200,338728390,7810,7810,7810,7810,0
|
|
20230622,175100,338728390,7810,7810,7810,7810,0
|
|
20230622,175000,338728390,7810,7810,7810,7810,0
|
|
20230622,174900,338728390,7810,7810,7810,7810,0
|
|
20230622,174800,338728390,7810,7810,7810,7810,0
|
|
20230622,174700,338728390,7810,7810,7810,7810,0
|
|
20230622,174600,338728390,7810,7810,7810,7810,4105
|
|
20230622,174500,338728390,7810,7810,7810,7810,0
|
|
20230622,174400,338728390,7810,7810,7810,7810,0
|
|
20230622,174300,338728390,7810,7810,7810,7810,0
|
|
20230622,174200,338728390,7810,7810,7810,7810,0
|
|
20230622,174100,338728390,7810,7810,7810,7810,0
|
|
20230622,174000,338728390,7810,7810,7810,7810,0
|
|
20230622,173900,338728390,7810,7810,7810,7810,0
|
|
20230622,173800,338728390,7810,7810,7810,7810,0
|
|
20230622,173700,338728390,7810,7810,7810,7810,0
|
|
20230622,173600,338728390,7810,7810,7810,7810,0
|
|
20230622,173500,338728390,7810,7810,7810,7810,0
|
|
20230622,173400,338728390,7810,7810,7810,7810,0
|
|
20230622,173300,338728390,7810,7810,7810,7810,0
|
|
20230622,173200,338728390,7810,7810,7810,7810,0
|
|
20230622,173100,338728390,7810,7810,7810,7810,0
|
|
20230622,173000,338728390,7810,7810,7810,7810,0
|
|
20230622,172900,338728390,7810,7810,7810,7810,0
|
|
20230622,172800,338728390,7810,7810,7810,7810,0
|
|
20230622,172700,338728390,7810,7810,7810,7810,0
|
|
20230622,172600,338728390,7810,7810,7810,7810,0
|
|
20230622,172500,338728390,7810,7810,7810,7810,0
|
|
20230622,172400,338728390,7810,7810,7810,7810,0
|
|
20230622,172300,338728390,7810,7810,7810,7810,0
|
|
20230622,172200,338728390,7810,7810,7810,7810,0
|
|
20230622,172100,338728390,7810,7810,7810,7810,0
|
|
20230622,172000,338728390,7810,7810,7810,7810,0
|
|
20230622,171900,338728390,7810,7810,7810,7810,0
|
|
20230622,171800,338728390,7810,7810,7810,7810,0
|
|
20230622,171700,338728390,7810,7810,7810,7810,0
|
|
20230622,171600,338728390,7810,7810,7810,7810,4105
|
|
20230622,171500,338728390,7810,7810,7810,7810,0
|
|
20230622,171400,338728390,7810,7810,7810,7810,0
|
|
20230622,171300,338728390,7810,7810,7810,7810,0
|
|
20230622,171200,338728390,7810,7810,7810,7810,0
|
|
20230622,171100,338728390,7810,7810,7810,7810,0
|
|
20230622,171000,338728390,7810,7810,7810,7810,0
|
|
20230622,170900,338728390,7810,7810,7810,7810,0
|
|
20230622,170800,338728390,7810,7810,7810,7810,0
|
|
20230622,170700,338728390,7810,7810,7810,7810,0
|
|
20230622,170600,338728390,7810,7810,7810,7810,0
|
|
20230622,170500,338728390,7810,7810,7810,7810,0
|
|
20230622,170400,338728390,7810,7810,7810,7810,0
|
|
20230622,170300,338728390,7810,7810,7810,7810,0
|
|
20230622,170200,338728390,7810,7810,7810,7810,0
|
|
20230622,170100,338728390,7810,7810,7810,7810,0
|
|
20230622,170000,338728390,7810,7810,7810,7810,0
|
|
20230622,165900,338728390,7810,7810,7810,7810,0
|
|
20230622,165800,338728390,7810,7810,7810,7810,0
|
|
20230622,165700,338728390,7810,7810,7810,7810,0
|
|
20230622,165600,338728390,7810,7810,7810,7810,0
|
|
20230622,165500,338728390,7810,7810,7810,7810,0
|
|
20230622,165400,338728390,7810,7810,7810,7810,0
|
|
20230622,165300,338728390,7810,7810,7810,7810,0
|
|
20230622,165200,338728390,7810,7810,7810,7810,0
|
|
20230622,165100,338728390,7810,7810,7810,7810,0
|
|
20230622,165000,338728390,7810,7810,7810,7810,0
|
|
20230622,164900,338728390,7810,7810,7810,7810,0
|
|
20230622,164800,338728390,7810,7810,7810,7810,0
|
|
20230622,164700,338728390,7810,7810,7810,7810,0
|
|
20230622,164600,338728390,7810,7810,7810,7810,4105
|
|
20230622,164500,338728390,7810,7810,7810,7810,0
|
|
20230622,164400,338728390,7810,7810,7810,7810,0
|
|
20230622,164300,338728390,7810,7810,7810,7810,0
|
|
20230622,164200,338728390,7810,7810,7810,7810,0
|
|
20230622,164100,338728390,7810,7810,7810,7810,0
|
|
20230622,164000,338728390,7810,7810,7810,7810,0
|
|
20230622,163900,338728390,7810,7810,7810,7810,0
|
|
20230622,163800,338728390,7810,7810,7810,7810,0
|
|
20230622,163700,338728390,7810,7810,7810,7810,0
|
|
20230622,163600,338728390,7810,7810,7810,7810,0
|
|
20230622,163500,338728390,7810,7810,7810,7810,0
|
|
20230622,163400,338728390,7810,7810,7810,7810,0
|
|
20230622,163300,338728390,7810,7810,7810,7810,0
|
|
20230622,163200,338728390,7810,7810,7810,7810,0
|
|
20230622,163100,338728390,7810,7810,7810,7810,0
|
|
20230622,163000,338728390,7810,7810,7810,7810,0
|
|
20230622,162900,338728390,7810,7810,7810,7810,0
|
|
20230622,162800,338728390,7810,7810,7810,7810,0
|
|
20230622,162700,338728390,7810,7810,7810,7810,0
|
|
20230622,162600,338728390,7810,7810,7810,7810,0
|
|
20230622,162500,338728390,7810,7810,7810,7810,0
|
|
20230622,162400,338728390,7810,7810,7810,7810,0
|
|
20230622,162300,338728390,7810,7810,7810,7810,0
|
|
20230622,162200,338728390,7810,7810,7810,7810,0
|
|
20230622,162100,338728390,7810,7810,7810,7810,0
|
|
20230622,162000,338728390,7810,7810,7810,7810,0
|
|
20230622,161900,338728390,7810,7810,7810,7810,0
|
|
20230622,161800,338728390,7810,7810,7810,7810,0
|
|
20230622,161700,338728390,7810,7810,7810,7810,0
|
|
20230622,161600,338728390,7810,7810,7810,7810,4105
|
|
20230622,161500,338728390,7810,7810,7810,7810,0
|
|
20230622,161400,338728390,7810,7810,7810,7810,0
|
|
20230622,161300,338728390,7810,7810,7810,7810,0
|
|
20230622,161200,338728390,7810,7810,7810,7810,0
|
|
20230622,161100,338728390,7810,7810,7810,7810,0
|
|
20230622,161000,338728390,7810,7810,7810,7810,0
|
|
20230622,160900,338728390,7810,7810,7810,7810,0
|
|
20230622,160800,338728390,7810,7810,7810,7810,0
|
|
20230622,160700,338728390,7810,7810,7810,7810,0
|
|
20230622,160600,338728390,7810,7810,7810,7810,0
|
|
20230622,160500,338728390,7810,7810,7810,7810,0
|
|
20230622,160400,338728390,7810,7810,7810,7810,0
|
|
20230622,160300,338728390,7810,7810,7810,7810,0
|
|
20230622,160200,338728390,7810,7810,7810,7810,0
|
|
20230622,160100,338728390,7810,7810,7810,7810,0
|
|
20230622,160000,338728390,7810,7810,7810,7810,0
|
|
20230622,155900,338728390,7810,7810,7810,7810,0
|
|
20230622,155800,338728390,7810,7810,7810,7810,0
|
|
20230622,155700,338728390,7810,7810,7810,7810,0
|
|
20230622,155600,338728390,7810,7810,7810,7810,0
|
|
20230622,155500,338728390,7810,7810,7810,7810,0
|
|
20230622,155400,338728390,7810,7810,7810,7810,0
|
|
20230622,155300,338728390,7810,7810,7810,7810,0
|
|
20230622,155200,338728390,7810,7810,7810,7810,0
|
|
20230622,155100,338728390,7810,7810,7810,7810,0
|
|
20230622,155000,338728390,7810,7810,7810,7810,0
|
|
20230622,154900,338728390,7810,7810,7810,7810,0
|
|
20230622,154800,338728390,7810,7810,7810,7810,0
|
|
20230622,154700,338728390,7810,7810,7810,7810,0
|
|
20230622,154600,338728390,7810,7810,7810,7810,4105
|
|
20230622,154500,338728390,7810,7810,7810,7810,0
|
|
20230622,154400,338728390,7810,7810,7810,7810,0
|
|
20230622,154300,338728390,7810,7810,7810,7810,0
|
|
20230622,154200,338728390,7810,7810,7810,7810,0
|
|
20230622,154100,338728390,7810,7810,7810,7810,0
|
|
20230622,154000,338728390,7810,7810,7810,7810,0
|
|
20230622,153900,338728390,7810,7810,7810,7810,0
|
|
20230622,153800,338728390,7810,7810,7810,7810,0
|
|
20230622,153700,338728390,7810,7810,7810,7810,0
|
|
20230622,153600,338728390,7810,7810,7810,7810,0
|
|
20230622,153500,338728390,7810,7810,7810,7810,0
|
|
20230622,153400,338728390,7810,7810,7810,7810,0
|
|
20230622,153300,338728390,7810,7810,7810,7810,0
|
|
20230622,153200,338728390,7810,7810,7810,7810,0
|
|
20230622,153100,338728390,7810,7810,7810,7810,0
|
|
20230622,153000,338728390,7810,7810,7810,7810,4105
|
|
20230622,152900,306668340,7860,7860,7860,7860,0
|
|
20230622,152800,306668340,7860,7860,7860,7860,0
|
|
20230622,152700,306668340,7860,7860,7860,7860,0
|
|
20230622,152600,306668340,7860,7860,7860,7860,0
|
|
20230622,152500,306668340,7860,7860,7860,7860,0
|
|
20230622,152400,306668340,7860,7860,7860,7860,0
|
|
20230622,152300,306668340,7860,7860,7860,7860,0
|
|
20230622,152200,306668340,7860,7860,7860,7860,0
|
|
20230622,152100,306668340,7860,7860,7860,7860,0
|
|
20230622,152000,306668340,7860,7860,7860,7860,0
|
|
20230622,151900,306668340,7860,7860,7860,7860,2
|
|
20230622,151800,306652620,7870,7870,7870,7870,0
|
|
20230622,151700,306652620,7870,7850,7870,7850,2
|
|
20230622,151600,306636900,7850,7850,7850,7850,100
|
|
20230622,151500,305851900,7850,7850,7850,7850,0
|
|
20230622,151400,305851900,7850,7850,7850,7850,0
|
|
20230622,151300,305851900,7850,7850,7850,7850,0
|
|
20230622,151200,305851900,7850,7850,7850,7850,3
|
|
20230622,151100,305828350,7880,7880,7880,7880,0
|
|
20230622,151000,305828350,7880,7880,7880,7880,211
|
|
20230622,150900,304165670,7870,7870,7870,7870,0
|
|
20230622,150800,304165670,7870,7870,7870,7870,1
|
|
20230622,150700,304157800,7870,7870,7870,7870,3
|
|
20230622,150600,304134190,7900,7900,7900,7900,210
|
|
20230622,150500,302475190,7900,7910,7910,7900,3
|
|
20230622,150400,302451480,7910,7910,7910,7910,0
|
|
20230622,150300,302451480,7910,7910,7910,7910,240
|
|
20230622,150200,300553080,7930,7860,7930,7860,45
|
|
20230622,150100,300199310,7860,7860,7860,7860,142
|
|
20230622,150000,299083190,7860,7850,7860,7850,366
|
|
20230622,145900,296208250,7850,7850,7850,7850,1
|
|
20230622,145800,296200400,7850,7850,7850,7850,240
|
|
20230622,145700,294316400,7850,7840,7850,7840,402
|
|
20230622,145600,291160720,7850,7860,7860,7840,17
|
|
20230622,145500,291027250,7860,7860,7870,7860,53
|
|
20230622,145400,290610660,7870,7840,7870,7840,368
|
|
20230622,145300,287722030,7850,7850,7850,7850,1009
|
|
20230622,145200,279801380,7860,7860,7860,7860,0
|
|
20230622,145100,279801380,7860,7860,7860,7860,210
|
|
20230622,145000,278150780,7840,7860,7860,7840,315
|
|
20230622,144900,275678860,7850,7850,7850,7850,61
|
|
20230622,144800,275200010,7850,7870,7870,7850,217
|
|
20230622,144700,273492320,7870,7870,7870,7870,1
|
|
20230622,144600,273484450,7870,7870,7870,7860,34
|
|
20230622,144500,273217190,7860,7860,7860,7860,50
|
|
20230622,144400,272824190,7880,7880,7880,7880,216
|
|
20230622,144300,271122110,7860,7860,7860,7860,0
|
|
20230622,144200,271122110,7860,7870,7870,7860,111
|
|
20230622,144100,270249380,7920,7920,7920,7920,210
|
|
20230622,144000,268586180,7920,7920,7920,7920,0
|
|
20230622,143900,268586180,7920,7920,7920,7920,0
|
|
20230622,143800,268586180,7920,7920,7920,7920,210
|
|
20230622,143700,266922980,7920,7920,7920,7920,0
|
|
20230622,143600,266922980,7920,7920,7920,7920,0
|
|
20230622,143500,266922980,7920,7920,7920,7920,210
|
|
20230622,143400,265259780,7930,7930,7930,7930,0
|
|
20230622,143300,265259780,7930,7930,7930,7930,0
|
|
20230622,143200,265259780,7930,7930,7930,7930,210
|
|
20230622,143100,263594480,7940,7940,7940,7940,0
|
|
20230622,143000,263594480,7940,7940,7940,7940,0
|
|
20230622,142900,263594480,7940,7940,7940,7940,580
|
|
20230622,142800,258989280,7890,7890,7890,7890,0
|
|
20230622,142700,258989280,7890,7890,7890,7890,0
|
|
20230622,142600,258989280,7890,7890,7890,7890,5
|
|
20230622,142500,258949830,7890,7890,7890,7890,0
|
|
20230622,142400,258949830,7890,7890,7890,7890,0
|
|
20230622,142300,258949830,7890,7880,7890,7880,132
|
|
20230622,142200,257908810,7870,7890,7890,7870,40
|
|
20230622,142100,257593810,7880,7880,7880,7880,45
|
|
20230622,142000,257239210,7880,7880,7890,7880,402
|
|
20230622,141900,254067650,7890,7880,7890,7880,217
|
|
20230622,141800,252355590,7880,7880,7880,7880,15
|
|
20230622,141700,252237390,7880,7880,7880,7880,16
|
|
20230622,141600,252111310,7880,7880,7890,7880,240
|
|
20230622,141500,250218010,7880,7880,7880,7880,21
|
|
20230622,141400,250052530,7880,7880,7890,7880,526
|
|
20230622,141300,245902650,7880,7880,7880,7880,48
|
|
20230622,141200,245524410,7860,7860,7860,7860,0
|
|
20230622,141100,245524410,7860,7860,7860,7860,12
|
|
20230622,141000,245430090,7890,7890,7890,7890,210
|
|
20230622,140900,243773190,7890,7890,7890,7890,0
|
|
20230622,140800,243773190,7890,7890,7890,7890,0
|
|
20230622,140700,243773190,7890,7890,7890,7890,210
|
|
20230622,140600,242116290,7890,7890,7890,7890,0
|
|
20230622,140500,242116290,7890,7880,7890,7880,25
|
|
20230622,140400,241919270,7890,7890,7890,7880,241
|
|
20230622,140300,240017920,7890,7890,7890,7890,0
|
|
20230622,140200,240017920,7890,7890,7890,7890,3
|
|
20230622,140100,239994250,7930,7930,7930,7930,210
|
|
20230622,140000,238328950,7890,7890,7890,7890,1
|
|
20230622,135900,238321060,7920,7920,7920,7920,0
|
|
20230622,135800,238321060,7920,7920,7920,7920,210
|
|
20230622,135700,236657860,7940,7940,7940,7940,0
|
|
20230622,135600,236657860,7940,7930,7940,7930,87
|
|
20230622,135500,235967150,7940,7940,7940,7940,191
|
|
20230622,135400,234450610,7940,7940,7940,7940,19
|
|
20230622,135300,234299750,7940,7940,7940,7940,0
|
|
20230622,135200,234299750,7940,7940,7940,7940,238
|
|
20230622,135100,232410030,7940,7940,7940,7940,18
|
|
20230622,135000,232267110,7950,7950,7950,7950,0
|
|
20230622,134900,232267110,7950,7950,7950,7950,2
|
|
20230622,134800,232251210,7950,7950,7950,7950,208
|
|
20230622,134700,230597610,7950,7950,7950,7950,0
|
|
20230622,134600,230597610,7950,7930,7950,7930,7
|
|
20230622,134500,230542060,7950,7930,7950,7930,217
|
|
20230622,134400,228817030,7930,7950,7950,7930,7
|
|
20230622,134300,228761500,7950,7930,7950,7930,3
|
|
20230622,134200,228737670,7950,7940,7950,7940,219
|
|
20230622,134100,226998800,7950,7950,7950,7950,0
|
|
20230622,134000,226998800,7950,7920,7950,7920,314
|
|
20230622,133900,224505760,7930,7930,7930,7930,210
|
|
20230622,133800,222840460,7930,7930,7930,7930,0
|
|
20230622,133700,222840460,7930,7930,7930,7930,0
|
|
20230622,133600,222840460,7930,7930,7930,7930,210
|
|
20230622,133500,221175160,7880,7880,7880,7880,102
|
|
20230622,133400,220371400,7930,7890,7930,7890,4
|
|
20230622,133300,220339760,7890,7880,7890,7880,670
|
|
20230622,133200,215055290,7840,7840,7840,7840,0
|
|
20230622,133100,215055290,7840,7850,7850,7840,693
|
|
20230622,133000,209622160,7840,7880,7900,7840,337
|
|
20230622,132900,206976030,7930,7930,7930,7930,210
|
|
20230622,132800,205310730,7870,7870,7870,7870,0
|
|
20230622,132700,205310730,7870,7870,7870,7870,0
|
|
20230622,132600,205310730,7870,7920,7930,7870,858
|
|
20230622,132500,198538390,7920,7920,7920,7920,0
|
|
20230622,132400,198538390,7920,7920,7920,7920,0
|
|
20230622,132300,198538390,7920,7920,7920,7920,211
|
|
20230622,132200,196867270,7920,7920,7920,7920,0
|
|
20230622,132100,196867270,7920,7920,7920,7920,10
|
|
20230622,132000,196788070,7920,7920,7920,7920,253
|
|
20230622,131900,194784310,7900,7900,7900,7900,0
|
|
20230622,131800,194784310,7900,7900,7900,7900,0
|
|
20230622,131700,194784310,7900,7900,7900,7900,167
|
|
20230622,131600,193465010,7890,7890,7890,7890,0
|
|
20230622,131500,193465010,7890,7890,7890,7890,0
|
|
20230622,131400,193465010,7890,7900,7900,7890,266
|
|
20230622,131300,191364170,7900,7900,7900,7900,0
|
|
20230622,131200,191364170,7900,7900,7900,7900,303
|
|
20230622,131100,188970470,7890,7940,7940,7890,1210
|
|
20230622,131000,179406010,7910,7910,7910,7910,0
|
|
20230622,130900,179406010,7910,7910,7910,7910,1
|
|
20230622,130800,179398100,7950,7950,7950,7950,210
|
|
20230622,130700,177728600,7950,7950,7950,7950,0
|
|
20230622,130600,177728600,7950,7950,7950,7950,0
|
|
20230622,130500,177728600,7950,7950,7950,7950,0
|
|
20230622,130400,177728600,7950,7950,7950,7950,211
|
|
20230622,130300,176051150,7950,7950,7950,7950,0
|
|
20230622,130200,176051150,7950,7950,7950,7950,0
|
|
20230622,130100,176051150,7950,7950,7950,7950,210
|
|
20230622,130000,174381650,7950,7950,7950,7950,0
|
|
20230622,125900,174381650,7950,7950,7950,7950,0
|
|
20230622,125800,174381650,7950,7950,7950,7950,211
|
|
20230622,125700,172704200,7950,7950,7950,7950,0
|
|
20230622,125600,172704200,7950,7950,7950,7950,0
|
|
20230622,125500,172704200,7950,7950,7950,7950,210
|
|
20230622,125400,171034700,7960,7960,7960,7960,0
|
|
20230622,125300,171034700,7960,7960,7960,7960,0
|
|
20230622,125200,171034700,7960,7960,7960,7960,210
|
|
20230622,125100,169363100,7960,7960,7960,7960,0
|
|
20230622,125000,169363100,7960,7960,7960,7960,0
|
|
20230622,124900,169363100,7960,7960,7960,7960,210
|
|
20230622,124800,167691500,7960,7960,7960,7960,0
|
|
20230622,124700,167691500,7960,7960,7960,7960,0
|
|
20230622,124600,167691500,7960,7920,7960,7920,273
|
|
20230622,124500,165520940,7970,7970,7970,7970,0
|
|
20230622,124400,165520940,7970,7970,7970,7970,0
|
|
20230622,124300,165520940,7970,7970,7970,7970,0
|
|
20230622,124200,165520940,7970,7970,7970,7970,211
|
|
20230622,124100,163839270,7970,7970,7970,7970,0
|
|
20230622,124000,163839270,7970,7970,7970,7970,0
|
|
20230622,123900,163839270,7970,7960,7970,7960,212
|
|
20230622,123800,162151740,7950,7950,7950,7950,0
|
|
20230622,123700,162151740,7950,7950,7950,7950,0
|
|
20230622,123600,162151740,7950,7950,7950,7950,210
|
|
20230622,123500,160482240,7950,7950,7950,7950,0
|
|
20230622,123400,160482240,7950,7950,7950,7950,26
|
|
20230622,123300,160275540,7950,7950,7950,7950,184
|
|
20230622,123200,158812740,7940,7940,7940,7940,11
|
|
20230622,123100,158725400,7940,7940,7940,7940,13
|
|
20230622,123000,158622180,7940,7940,7940,7940,186
|
|
20230622,122900,157145340,7940,7940,7940,7940,0
|
|
20230622,122800,157145340,7940,7940,7940,7940,1
|
|
20230622,122700,157137400,7940,7940,7940,7940,209
|
|
20230622,122600,155477940,7940,7940,7940,7940,0
|
|
20230622,122500,155477940,7940,7940,7940,7940,18
|
|
20230622,122400,155335020,7940,7940,7940,7940,193
|
|
20230622,122300,153802600,7900,7900,7900,7900,0
|
|
20230622,122200,153802600,7900,7900,7900,7900,0
|
|
20230622,122100,153802600,7900,7940,7940,7900,495
|
|
20230622,122000,149880740,7940,7940,7940,7940,171
|
|
20230622,121900,148523000,7940,7940,7940,7940,12
|
|
20230622,121800,148427720,7950,7950,7950,7950,0
|
|
20230622,121700,148427720,7950,7940,7950,7940,216
|
|
20230622,121600,146710580,7950,7940,7950,7940,17
|
|
20230622,121500,146575490,7940,7940,7940,7940,6
|
|
20230622,121400,146527850,7940,7930,7940,7930,81
|
|
20230622,121300,145885260,7930,7930,7930,7930,4
|
|
20230622,121200,145853540,7930,7950,7950,7930,101
|
|
20230622,121100,145052590,7950,7970,7970,7950,310
|
|
20230622,121000,142583890,7970,7970,7970,7970,0
|
|
20230622,120900,142583890,7970,7970,7970,7970,1
|
|
20230622,120800,142575920,7970,7970,7970,7970,210
|
|
20230622,120700,140902220,7970,7970,7970,7970,1
|
|
20230622,120600,140894250,7940,7940,7940,7940,102
|
|
20230622,120500,140084370,7940,7930,7940,7930,35
|
|
20230622,120400,139806810,7930,7920,7930,7920,51
|
|
20230622,120300,139402880,7920,7920,7920,7920,0
|
|
20230622,120200,139402880,7920,7920,7920,7920,919
|
|
20230622,120100,132124400,7920,7920,7920,7920,0
|
|
20230622,120000,132124400,7920,7920,7920,7920,0
|
|
20230622,115900,132124400,7920,7920,7920,7920,210
|
|
20230622,115800,130461200,7920,7920,7920,7920,0
|
|
20230622,115700,130461200,7920,7920,7920,7920,0
|
|
20230622,115600,130461200,7920,7920,7920,7920,210
|
|
20230622,115500,128798000,7920,7920,7920,7920,0
|
|
20230622,115400,128798000,7920,7920,7920,7920,0
|
|
20230622,115300,128798000,7920,7920,7920,7920,0
|
|
20230622,115200,128798000,7920,7920,7920,7920,210
|
|
20230622,115100,127134800,7910,7910,7910,7910,0
|
|
20230622,115000,127134800,7910,7910,7910,7910,0
|
|
20230622,114900,127134800,7910,7910,7910,7910,210
|
|
20230622,114800,125473700,7920,7920,7920,7920,0
|
|
20230622,114700,125473700,7920,7920,7920,7920,0
|
|
20230622,114600,125473700,7920,7910,7920,7880,1388
|
|
20230622,114500,114494880,7910,7910,7910,7910,0
|
|
20230622,114400,114494880,7910,7910,7910,7910,0
|
|
20230622,114300,114494880,7910,7910,7910,7910,211
|
|
20230622,114200,112825870,7920,7920,7920,7920,0
|
|
20230622,114100,112825870,7920,7920,7920,7920,0
|
|
20230622,114000,112825870,7920,7920,7920,7920,210
|
|
20230622,113900,111162670,7910,7910,7910,7910,0
|
|
20230622,113800,111162670,7910,7910,7910,7910,0
|
|
20230622,113700,111162670,7910,7910,7910,7910,210
|
|
20230622,113600,109501570,7910,7910,7910,7910,0
|
|
20230622,113500,109501570,7910,7910,7910,7910,179
|
|
20230622,113400,108085680,7920,7910,7920,7910,32
|
|
20230622,113300,107832550,7920,7920,7920,7920,0
|
|
20230622,113200,107832550,7920,7920,7920,7920,0
|
|
20230622,113100,107832550,7920,7920,7920,7920,210
|
|
20230622,113000,106169350,7870,7870,7880,7870,69
|
|
20230622,112900,105626200,7920,7920,7920,7920,0
|
|
20230622,112800,105626200,7920,7920,7920,7920,0
|
|
20230622,112700,105626200,7920,7920,7920,7920,210
|
|
20230622,112600,103963000,7910,7910,7910,7910,197
|
|
20230622,112500,102404730,7910,7910,7910,7910,6
|
|
20230622,112400,102357270,7910,7900,7910,7900,70
|
|
20230622,112300,101804180,7910,7910,7910,7910,1
|
|
20230622,112200,101796270,7920,7920,7920,7920,1
|
|
20230622,112100,101788350,7920,7920,7920,7920,211
|
|
20230622,112000,100117230,7920,7920,7920,7920,0
|
|
20230622,111900,100117230,7920,7920,7920,7920,0
|
|
20230622,111800,100117230,7920,7920,7920,7920,210
|
|
20230622,111700,98454030,7910,7910,7910,7910,1
|
|
20230622,111600,98446120,7910,7910,7910,7910,207
|
|
20230622,111500,96808750,7910,7910,7910,7910,2
|
|
20230622,111400,96792930,7880,7880,7880,7880,67
|
|
20230622,111300,96264970,7930,7930,7930,7930,0
|
|
20230622,111200,96264970,7930,7930,7930,7930,210
|
|
20230622,111100,94599670,7930,7930,7930,7930,0
|
|
20230622,111000,94599670,7930,7930,7930,7930,0
|
|
20230622,110900,94599670,7930,7930,7930,7930,215
|
|
20230622,110800,92894720,7930,7930,7930,7930,0
|
|
20230622,110700,92894720,7930,7930,7930,7930,0
|
|
20230622,110600,92894720,7930,7930,7930,7930,210
|
|
20230622,110500,91229420,7940,7940,7940,7940,0
|
|
20230622,110400,91229420,7940,7940,7940,7940,0
|
|
20230622,110300,91229420,7940,7930,7940,7930,203
|
|
20230622,110200,89619620,7930,7930,7930,7930,9
|
|
20230622,110100,89548250,7940,7940,7940,7940,0
|
|
20230622,110000,89548250,7940,7940,7940,7940,1
|
|
20230622,105900,89540310,7930,7930,7930,7930,211
|
|
20230622,105800,87867080,7940,7940,7940,7940,0
|
|
20230622,105700,87867080,7940,7940,7940,7940,0
|
|
20230622,105600,87867080,7940,7930,7940,7930,211
|
|
20230622,105500,86193840,7930,7930,7930,7930,0
|
|
20230622,105400,86193840,7930,7930,7930,7930,0
|
|
20230622,105300,86193840,7930,7930,7930,7930,210
|
|
20230622,105200,84528540,7930,7930,7930,7930,1
|
|
20230622,105100,84520610,7910,7940,7940,7910,186
|
|
20230622,105000,83049320,7910,7910,7910,7910,27
|
|
20230622,104900,82835750,7920,7920,7940,7920,135
|
|
20230622,104800,81766510,7920,7920,7920,7920,8
|
|
20230622,104700,81703150,7940,7920,7940,7920,71
|
|
20230622,104600,81140810,7910,7910,7910,7910,0
|
|
20230622,104500,81140810,7910,7910,7910,7910,0
|
|
20230622,104400,81140810,7910,7910,7910,7910,210
|
|
20230622,104300,79479710,7910,7910,7910,7910,0
|
|
20230622,104200,79479710,7910,7910,7910,7910,0
|
|
20230622,104100,79479710,7910,7910,7910,7910,0
|
|
20230622,104000,79479710,7910,7910,7910,7910,247
|
|
20230622,103900,77525940,7850,7860,7860,7850,20
|
|
20230622,103800,77368810,7920,7920,7920,7920,189
|
|
20230622,103700,75871930,7920,7920,7920,7920,23
|
|
20230622,103600,75689770,7930,7930,7930,7930,0
|
|
20230622,103500,75689770,7930,7920,7930,7920,193
|
|
20230622,103400,74159340,7920,7920,7920,7920,117
|
|
20230622,103300,73232700,7920,7920,7920,7920,1
|
|
20230622,103200,73224780,7930,7930,7930,7930,5
|
|
20230622,103100,73185130,7920,7920,7920,7920,210
|
|
20230622,103000,71521930,7930,7930,7930,7930,0
|
|
20230622,102900,71521930,7930,7930,7930,7930,2
|
|
20230622,102800,71506070,7940,7930,7940,7930,400
|
|
20230622,102700,68334060,7930,7930,7930,7930,0
|
|
20230622,102600,68334060,7930,7910,7930,7910,7
|
|
20230622,102500,68278670,7910,7910,7930,7910,16
|
|
20230622,102400,68152090,7920,7920,7920,7920,0
|
|
20230622,102300,68152090,7920,7910,7920,7910,68
|
|
20230622,102200,67614030,7910,7910,7910,7910,161
|
|
20230622,102100,66340520,7900,7900,7900,7900,0
|
|
20230622,102000,66340520,7900,7900,7900,7900,203
|
|
20230622,101900,64736820,7910,7900,7910,7900,8
|
|
20230622,101800,64673610,7920,7920,7920,7920,0
|
|
20230622,101700,64673610,7920,7920,7920,7920,0
|
|
20230622,101600,64673610,7920,7920,7920,7920,1
|
|
20230622,101500,64665690,7890,7890,7890,7890,469
|
|
20230622,101400,60965280,7890,7890,7890,7890,0
|
|
20230622,101300,60965280,7890,7860,7890,7830,515
|
|
20230622,101200,56929510,7920,7920,7920,7920,210
|
|
20230622,101100,55266310,7940,7940,7940,7940,0
|
|
20230622,101000,55266310,7940,7940,7940,7940,0
|
|
20230622,100900,55266310,7940,7940,7940,7940,263
|
|
20230622,100800,53178090,7940,7940,7940,7940,10
|
|
20230622,100700,53098690,7940,7930,7940,7930,9
|
|
20230622,100600,53027310,7930,7900,7930,7900,158
|
|
20230622,100500,51779080,7890,7890,7890,7890,0
|
|
20230622,100400,51779080,7890,7890,7890,7890,0
|
|
20230622,100300,51779080,7890,7880,7900,7880,228
|
|
20230622,100200,49980160,7880,7880,7880,7880,0
|
|
20230622,100100,49980160,7880,7880,7880,7880,0
|
|
20230622,100000,49980160,7880,7880,7880,7880,211
|
|
20230622,095900,48317480,7890,7890,7890,7890,1
|
|
20230622,095800,48309590,7870,7870,7870,7870,250
|
|
20230622,095700,46342090,7860,7860,7860,7860,0
|
|
20230622,095600,46342090,7860,7850,7860,7850,182
|
|
20230622,095500,44912570,7820,7820,7820,7820,0
|
|
20230622,095400,44912570,7820,7820,7820,7820,0
|
|
20230622,095300,44912570,7820,7820,7820,7820,0
|
|
20230622,095200,44912570,7820,7820,7820,7820,20
|
|
20230622,095100,44756170,7820,7820,7820,7820,10
|
|
20230622,095000,44677970,7820,7820,7820,7820,79
|
|
20230622,094900,44060190,7860,7860,7860,7860,60
|
|
20230622,094800,43588590,7850,7850,7850,7850,264
|
|
20230622,094700,41516190,7870,7870,7870,7870,0
|
|
20230622,094600,41516190,7870,7870,7870,7870,0
|
|
20230622,094500,41516190,7870,7870,7870,7870,0
|
|
20230622,094400,41516190,7870,7870,7870,7870,0
|
|
20230622,094300,41516190,7870,7870,7870,7870,14
|
|
20230622,094200,41406010,7870,7870,7870,7870,0
|
|
20230622,094100,41406010,7870,7870,7870,7870,0
|
|
20230622,094000,41406010,7870,7870,7870,7870,16
|
|
20230622,093900,41280090,7880,7890,7890,7880,83
|
|
20230622,093800,40626030,7890,7890,7890,7890,10
|
|
20230622,093700,40547130,7930,7920,7930,7920,16
|
|
20230622,093600,40420400,7920,7920,7920,7920,2
|
|
20230622,093500,40404560,7880,7880,7880,7880,0
|
|
20230622,093400,40404560,7880,7920,7920,7880,2
|
|
20230622,093300,40388760,7920,7920,7920,7920,1
|
|
20230622,093200,40380840,7920,7920,7920,7920,0
|
|
20230622,093100,40380840,7920,7920,7920,7920,2
|
|
20230622,093000,40365000,7880,7930,7930,7880,5
|
|
20230622,092900,40325500,7940,7940,7940,7940,0
|
|
20230622,092800,40325500,7940,7940,7940,7940,50
|
|
20230622,092700,39928500,7940,7940,7940,7940,1
|
|
20230622,092600,39920560,7890,7910,7910,7890,305
|
|
20230622,092500,37510110,7960,7960,7960,7960,0
|
|
20230622,092400,37510110,7960,7960,7960,7960,1
|
|
20230622,092300,37502150,7940,7940,7940,7940,0
|
|
20230622,092200,37502150,7940,7940,7940,7940,20
|
|
20230622,092100,37343350,7970,7970,7970,7970,0
|
|
20230622,092000,37343350,7970,7980,7990,7970,42
|
|
20230622,091900,37007910,7990,7990,7990,7990,0
|
|
20230622,091800,37007910,7990,7990,7990,7990,0
|
|
20230622,091700,37007910,7990,7990,7990,7990,0
|
|
20230622,091600,37007910,7990,7990,7990,7990,0
|
|
20230622,091500,37007910,7990,7870,7990,7870,6
|
|
20230622,091400,36960570,7880,7880,7880,7880,108
|
|
20230622,091300,36109530,7880,7870,7880,7870,106
|
|
20230622,091200,35275180,7830,7820,7830,7820,146
|
|
20230622,091100,34132540,7810,7800,7810,7800,97
|
|
20230622,091000,33375680,7800,7800,7800,7800,2516
|
|
20230622,090900,13750880,7810,7830,7830,7810,1348
|
|
20230622,090800,3211160,7820,7820,7830,7820,110
|
|
20230622,090700,2350810,7820,7820,7820,7820,20
|
|
20230622,090600,2194410,7820,7820,7820,7820,101
|
|
20230622,090500,1404590,7810,7810,7810,7810,0
|
|
20230622,090400,1404590,7810,7810,7810,7810,0
|
|
20230622,090300,1404590,7810,7820,7820,7810,78
|
|
20230622,090200,794810,7810,7810,7810,7810,0
|
|
20230622,090100,794810,7810,7870,7870,7810,31
|
|
20230622,090000,550900,7870,7870,7870,7870,70
|