657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195400,1478700270,12810,12810,12810,12810,758
|
|
20230622,195300,1478700270,12810,12810,12810,12810,0
|
|
20230622,195200,1478700270,12810,12810,12810,12810,0
|
|
20230622,195100,1478700270,12810,12810,12810,12810,0
|
|
20230622,195000,1478700270,12810,12810,12810,12810,0
|
|
20230622,194900,1478700270,12810,12810,12810,12810,0
|
|
20230622,194800,1478700270,12810,12810,12810,12810,0
|
|
20230622,194700,1478700270,12810,12810,12810,12810,0
|
|
20230622,194600,1478700270,12810,12810,12810,12810,0
|
|
20230622,194500,1478700270,12810,12810,12810,12810,0
|
|
20230622,194400,1478700270,12810,12810,12810,12810,0
|
|
20230622,194300,1478700270,12810,12810,12810,12810,0
|
|
20230622,194200,1478700270,12810,12810,12810,12810,0
|
|
20230622,194100,1478700270,12810,12810,12810,12810,0
|
|
20230622,194000,1478700270,12810,12810,12810,12810,0
|
|
20230622,193900,1478700270,12810,12810,12810,12810,0
|
|
20230622,193800,1478700270,12810,12810,12810,12810,0
|
|
20230622,193700,1478700270,12810,12810,12810,12810,0
|
|
20230622,193600,1478700270,12810,12810,12810,12810,0
|
|
20230622,193500,1478700270,12810,12810,12810,12810,0
|
|
20230622,193400,1478700270,12810,12810,12810,12810,0
|
|
20230622,193300,1478700270,12810,12810,12810,12810,0
|
|
20230622,193200,1478700270,12810,12810,12810,12810,0
|
|
20230622,193100,1478700270,12810,12810,12810,12810,0
|
|
20230622,193000,1478700270,12810,12810,12810,12810,0
|
|
20230622,192900,1478700270,12810,12810,12810,12810,0
|
|
20230622,192800,1478700270,12810,12810,12810,12810,0
|
|
20230622,192700,1478700270,12810,12810,12810,12810,0
|
|
20230622,192600,1478700270,12810,12810,12810,12810,0
|
|
20230622,192500,1478700270,12810,12810,12810,12810,0
|
|
20230622,192400,1478700270,12810,12810,12810,12810,758
|
|
20230622,192300,1478700270,12810,12810,12810,12810,0
|
|
20230622,192200,1478700270,12810,12810,12810,12810,0
|
|
20230622,192100,1478700270,12810,12810,12810,12810,0
|
|
20230622,192000,1478700270,12810,12810,12810,12810,0
|
|
20230622,191900,1478700270,12810,12810,12810,12810,0
|
|
20230622,191800,1478700270,12810,12810,12810,12810,0
|
|
20230622,191700,1478700270,12810,12810,12810,12810,0
|
|
20230622,191600,1478700270,12810,12810,12810,12810,0
|
|
20230622,191500,1478700270,12810,12810,12810,12810,0
|
|
20230622,191400,1478700270,12810,12810,12810,12810,0
|
|
20230622,191300,1478700270,12810,12810,12810,12810,0
|
|
20230622,191200,1478700270,12810,12810,12810,12810,0
|
|
20230622,191100,1478700270,12810,12810,12810,12810,0
|
|
20230622,191000,1478700270,12810,12810,12810,12810,0
|
|
20230622,190900,1478700270,12810,12810,12810,12810,0
|
|
20230622,190800,1478700270,12810,12810,12810,12810,0
|
|
20230622,190700,1478700270,12810,12810,12810,12810,0
|
|
20230622,190600,1478700270,12810,12810,12810,12810,0
|
|
20230622,190500,1478700270,12810,12810,12810,12810,0
|
|
20230622,190400,1478700270,12810,12810,12810,12810,0
|
|
20230622,190300,1478700270,12810,12810,12810,12810,0
|
|
20230622,190200,1478700270,12810,12810,12810,12810,0
|
|
20230622,190100,1478700270,12810,12810,12810,12810,0
|
|
20230622,190000,1478700270,12810,12810,12810,12810,0
|
|
20230622,185900,1478700270,12810,12810,12810,12810,0
|
|
20230622,185800,1478700270,12810,12810,12810,12810,0
|
|
20230622,185700,1478700270,12810,12810,12810,12810,0
|
|
20230622,185600,1478700270,12810,12810,12810,12810,0
|
|
20230622,185500,1478700270,12810,12810,12810,12810,0
|
|
20230622,185400,1478700270,12810,12810,12810,12810,758
|
|
20230622,185300,1478700270,12810,12810,12810,12810,0
|
|
20230622,185200,1478700270,12810,12810,12810,12810,0
|
|
20230622,185100,1478700270,12810,12810,12810,12810,0
|
|
20230622,185000,1478700270,12810,12810,12810,12810,0
|
|
20230622,184900,1478700270,12810,12810,12810,12810,0
|
|
20230622,184800,1478700270,12810,12810,12810,12810,0
|
|
20230622,184700,1478700270,12810,12810,12810,12810,0
|
|
20230622,184600,1478700270,12810,12810,12810,12810,0
|
|
20230622,184500,1478700270,12810,12810,12810,12810,0
|
|
20230622,184400,1478700270,12810,12810,12810,12810,0
|
|
20230622,184300,1478700270,12810,12810,12810,12810,0
|
|
20230622,184200,1478700270,12810,12810,12810,12810,0
|
|
20230622,184100,1478700270,12810,12810,12810,12810,0
|
|
20230622,184000,1478700270,12810,12810,12810,12810,0
|
|
20230622,183900,1478700270,12810,12810,12810,12810,0
|
|
20230622,183800,1478700270,12810,12810,12810,12810,0
|
|
20230622,183700,1478700270,12810,12810,12810,12810,0
|
|
20230622,183600,1478700270,12810,12810,12810,12810,0
|
|
20230622,183500,1478700270,12810,12810,12810,12810,0
|
|
20230622,183400,1478700270,12810,12810,12810,12810,0
|
|
20230622,183300,1478700270,12810,12810,12810,12810,0
|
|
20230622,183200,1478700270,12810,12810,12810,12810,0
|
|
20230622,183100,1478700270,12810,12810,12810,12810,0
|
|
20230622,183000,1478700270,12810,12810,12810,12810,0
|
|
20230622,182900,1478700270,12810,12810,12810,12810,0
|
|
20230622,182800,1478700270,12810,12810,12810,12810,0
|
|
20230622,182700,1478700270,12810,12810,12810,12810,0
|
|
20230622,182600,1478700270,12810,12810,12810,12810,0
|
|
20230622,182500,1478700270,12810,12810,12810,12810,0
|
|
20230622,182400,1478700270,12810,12810,12810,12810,758
|
|
20230622,182300,1478700270,12810,12810,12810,12810,0
|
|
20230622,182200,1478700270,12810,12810,12810,12810,0
|
|
20230622,182100,1478700270,12810,12810,12810,12810,0
|
|
20230622,182000,1478700270,12810,12810,12810,12810,0
|
|
20230622,181900,1478700270,12810,12810,12810,12810,0
|
|
20230622,181800,1478700270,12810,12810,12810,12810,0
|
|
20230622,181700,1478700270,12810,12810,12810,12810,0
|
|
20230622,181600,1478700270,12810,12810,12810,12810,0
|
|
20230622,181500,1478700270,12810,12810,12810,12810,0
|
|
20230622,181400,1478700270,12810,12810,12810,12810,0
|
|
20230622,181300,1478700270,12810,12810,12810,12810,0
|
|
20230622,181200,1478700270,12810,12810,12810,12810,0
|
|
20230622,181100,1478700270,12810,12810,12810,12810,0
|
|
20230622,181000,1478700270,12810,12810,12810,12810,0
|
|
20230622,180900,1478700270,12810,12810,12810,12810,0
|
|
20230622,180800,1478700270,12810,12810,12810,12810,0
|
|
20230622,180700,1478700270,12810,12810,12810,12810,0
|
|
20230622,180600,1478700270,12810,12810,12810,12810,0
|
|
20230622,180500,1478700270,12810,12810,12810,12810,0
|
|
20230622,180400,1478700270,12810,12810,12810,12810,0
|
|
20230622,180300,1478700270,12810,12810,12810,12810,0
|
|
20230622,180200,1478700270,12810,12810,12810,12810,0
|
|
20230622,180100,1478700270,12810,12810,12810,12810,0
|
|
20230622,180000,1478700270,12810,12810,12810,12810,0
|
|
20230622,175900,1478700270,12810,12810,12810,12810,0
|
|
20230622,175800,1478700270,12810,12810,12810,12810,0
|
|
20230622,175700,1478700270,12810,12810,12810,12810,0
|
|
20230622,175600,1478700270,12810,12810,12810,12810,0
|
|
20230622,175500,1478700270,12810,12810,12810,12810,0
|
|
20230622,175400,1478700270,12810,12810,12810,12810,758
|
|
20230622,175300,1478700270,12810,12810,12810,12810,0
|
|
20230622,175200,1478700270,12810,12810,12810,12810,0
|
|
20230622,175100,1478700270,12810,12810,12810,12810,0
|
|
20230622,175000,1478700270,12810,12810,12810,12810,0
|
|
20230622,174900,1478700270,12810,12810,12810,12810,0
|
|
20230622,174800,1478700270,12810,12810,12810,12810,0
|
|
20230622,174700,1478700270,12810,12810,12810,12810,0
|
|
20230622,174600,1478700270,12810,12810,12810,12810,0
|
|
20230622,174500,1478700270,12810,12810,12810,12810,0
|
|
20230622,174400,1478700270,12810,12810,12810,12810,0
|
|
20230622,174300,1478700270,12810,12810,12810,12810,0
|
|
20230622,174200,1478700270,12810,12810,12810,12810,0
|
|
20230622,174100,1478700270,12810,12810,12810,12810,0
|
|
20230622,174000,1478700270,12810,12810,12810,12810,0
|
|
20230622,173900,1478700270,12810,12810,12810,12810,0
|
|
20230622,173800,1478700270,12810,12810,12810,12810,0
|
|
20230622,173700,1478700270,12810,12810,12810,12810,0
|
|
20230622,173600,1478700270,12810,12810,12810,12810,0
|
|
20230622,173500,1478700270,12810,12810,12810,12810,0
|
|
20230622,173400,1478700270,12810,12810,12810,12810,0
|
|
20230622,173300,1478700270,12810,12810,12810,12810,0
|
|
20230622,173200,1478700270,12810,12810,12810,12810,0
|
|
20230622,173100,1478700270,12810,12810,12810,12810,0
|
|
20230622,173000,1478700270,12810,12810,12810,12810,0
|
|
20230622,172900,1478700270,12810,12810,12810,12810,0
|
|
20230622,172800,1478700270,12810,12810,12810,12810,0
|
|
20230622,172700,1478700270,12810,12810,12810,12810,0
|
|
20230622,172600,1478700270,12810,12810,12810,12810,0
|
|
20230622,172500,1478700270,12810,12810,12810,12810,0
|
|
20230622,172400,1478700270,12810,12810,12810,12810,758
|
|
20230622,172300,1478700270,12810,12810,12810,12810,0
|
|
20230622,172200,1478700270,12810,12810,12810,12810,0
|
|
20230622,172100,1478700270,12810,12810,12810,12810,0
|
|
20230622,172000,1478700270,12810,12810,12810,12810,0
|
|
20230622,171900,1478700270,12810,12810,12810,12810,0
|
|
20230622,171800,1478700270,12810,12810,12810,12810,0
|
|
20230622,171700,1478700270,12810,12810,12810,12810,0
|
|
20230622,171600,1478700270,12810,12810,12810,12810,0
|
|
20230622,171500,1478700270,12810,12810,12810,12810,0
|
|
20230622,171400,1478700270,12810,12810,12810,12810,0
|
|
20230622,171300,1478700270,12810,12810,12810,12810,0
|
|
20230622,171200,1478700270,12810,12810,12810,12810,0
|
|
20230622,171100,1478700270,12810,12810,12810,12810,0
|
|
20230622,171000,1478700270,12810,12810,12810,12810,0
|
|
20230622,170900,1478700270,12810,12810,12810,12810,0
|
|
20230622,170800,1478700270,12810,12810,12810,12810,0
|
|
20230622,170700,1478700270,12810,12810,12810,12810,0
|
|
20230622,170600,1478700270,12810,12810,12810,12810,0
|
|
20230622,170500,1478700270,12810,12810,12810,12810,0
|
|
20230622,170400,1478700270,12810,12810,12810,12810,0
|
|
20230622,170300,1478700270,12810,12810,12810,12810,0
|
|
20230622,170200,1478700270,12810,12810,12810,12810,0
|
|
20230622,170100,1478700270,12810,12810,12810,12810,0
|
|
20230622,170000,1478700270,12810,12810,12810,12810,0
|
|
20230622,165900,1478700270,12810,12810,12810,12810,0
|
|
20230622,165800,1478700270,12810,12810,12810,12810,0
|
|
20230622,165700,1478700270,12810,12810,12810,12810,0
|
|
20230622,165600,1478700270,12810,12810,12810,12810,0
|
|
20230622,165500,1478700270,12810,12810,12810,12810,0
|
|
20230622,165400,1478700270,12810,12810,12810,12810,758
|
|
20230622,165300,1478700270,12810,12810,12810,12810,0
|
|
20230622,165200,1478700270,12810,12810,12810,12810,0
|
|
20230622,165100,1478700270,12810,12810,12810,12810,0
|
|
20230622,165000,1478700270,12810,12810,12810,12810,0
|
|
20230622,164900,1478700270,12810,12810,12810,12810,0
|
|
20230622,164800,1478700270,12810,12810,12810,12810,0
|
|
20230622,164700,1478700270,12810,12810,12810,12810,0
|
|
20230622,164600,1478700270,12810,12810,12810,12810,0
|
|
20230622,164500,1478700270,12810,12810,12810,12810,0
|
|
20230622,164400,1478700270,12810,12810,12810,12810,0
|
|
20230622,164300,1478700270,12810,12810,12810,12810,0
|
|
20230622,164200,1478700270,12810,12810,12810,12810,0
|
|
20230622,164100,1478700270,12810,12810,12810,12810,0
|
|
20230622,164000,1478700270,12810,12810,12810,12810,0
|
|
20230622,163900,1478700270,12810,12810,12810,12810,0
|
|
20230622,163800,1478700270,12810,12810,12810,12810,0
|
|
20230622,163700,1478700270,12810,12810,12810,12810,0
|
|
20230622,163600,1478700270,12810,12810,12810,12810,0
|
|
20230622,163500,1478700270,12810,12810,12810,12810,0
|
|
20230622,163400,1478700270,12810,12810,12810,12810,0
|
|
20230622,163300,1478700270,12810,12810,12810,12810,0
|
|
20230622,163200,1478700270,12810,12810,12810,12810,0
|
|
20230622,163100,1478700270,12810,12810,12810,12810,0
|
|
20230622,163000,1478700270,12810,12810,12810,12810,0
|
|
20230622,162900,1478700270,12810,12810,12810,12810,0
|
|
20230622,162800,1478700270,12810,12810,12810,12810,0
|
|
20230622,162700,1478700270,12810,12810,12810,12810,0
|
|
20230622,162600,1478700270,12810,12810,12810,12810,0
|
|
20230622,162500,1478700270,12810,12810,12810,12810,0
|
|
20230622,162400,1478700270,12810,12810,12810,12810,758
|
|
20230622,162300,1478700270,12810,12810,12810,12810,0
|
|
20230622,162200,1478700270,12810,12810,12810,12810,0
|
|
20230622,162100,1478700270,12810,12810,12810,12810,0
|
|
20230622,162000,1478700270,12810,12810,12810,12810,0
|
|
20230622,161900,1478700270,12810,12810,12810,12810,0
|
|
20230622,161800,1478700270,12810,12810,12810,12810,0
|
|
20230622,161700,1478700270,12810,12810,12810,12810,0
|
|
20230622,161600,1478700270,12810,12810,12810,12810,0
|
|
20230622,161500,1478700270,12810,12810,12810,12810,0
|
|
20230622,161400,1478700270,12810,12810,12810,12810,0
|
|
20230622,161300,1478700270,12810,12810,12810,12810,0
|
|
20230622,161200,1478700270,12810,12810,12810,12810,0
|
|
20230622,161100,1478700270,12810,12810,12810,12810,0
|
|
20230622,161000,1478700270,12810,12810,12810,12810,0
|
|
20230622,160900,1478700270,12810,12810,12810,12810,0
|
|
20230622,160800,1478700270,12810,12810,12810,12810,0
|
|
20230622,160700,1478700270,12810,12810,12810,12810,0
|
|
20230622,160600,1478700270,12810,12810,12810,12810,0
|
|
20230622,160500,1478700270,12810,12810,12810,12810,0
|
|
20230622,160400,1478700270,12810,12810,12810,12810,0
|
|
20230622,160300,1478700270,12810,12810,12810,12810,0
|
|
20230622,160200,1478700270,12810,12810,12810,12810,0
|
|
20230622,160100,1478700270,12810,12810,12810,12810,0
|
|
20230622,160000,1478700270,12810,12810,12810,12810,0
|
|
20230622,155900,1478700270,12810,12810,12810,12810,0
|
|
20230622,155800,1478700270,12810,12810,12810,12810,0
|
|
20230622,155700,1478700270,12810,12810,12810,12810,0
|
|
20230622,155600,1478700270,12810,12810,12810,12810,0
|
|
20230622,155500,1478700270,12810,12810,12810,12810,0
|
|
20230622,155400,1478700270,12810,12810,12810,12810,758
|
|
20230622,155300,1478700270,12810,12810,12810,12810,0
|
|
20230622,155200,1478700270,12810,12810,12810,12810,0
|
|
20230622,155100,1478700270,12810,12810,12810,12810,0
|
|
20230622,155000,1478700270,12810,12810,12810,12810,0
|
|
20230622,154900,1478700270,12810,12810,12810,12810,0
|
|
20230622,154800,1478700270,12810,12810,12810,12810,0
|
|
20230622,154700,1478700270,12810,12810,12810,12810,0
|
|
20230622,154600,1478700270,12810,12810,12810,12810,0
|
|
20230622,154500,1478700270,12810,12810,12810,12810,0
|
|
20230622,154400,1478700270,12810,12810,12810,12810,0
|
|
20230622,154300,1478700270,12810,12810,12810,12810,0
|
|
20230622,154200,1478700270,12810,12810,12810,12810,0
|
|
20230622,154100,1478700270,12810,12810,12810,12810,0
|
|
20230622,154000,1478700270,12810,12810,12810,12810,0
|
|
20230622,153900,1478700270,12810,12810,12810,12810,0
|
|
20230622,153800,1478700270,12810,12810,12810,12810,0
|
|
20230622,153700,1478700270,12810,12810,12810,12810,0
|
|
20230622,153600,1478700270,12810,12810,12810,12810,0
|
|
20230622,153500,1478700270,12810,12810,12810,12810,0
|
|
20230622,153400,1478700270,12810,12810,12810,12810,0
|
|
20230622,153300,1478700270,12810,12810,12810,12810,0
|
|
20230622,153200,1478700270,12810,12810,12810,12810,0
|
|
20230622,153100,1478700270,12810,12810,12810,12810,0
|
|
20230622,153000,1478700270,12810,12810,12810,12810,758
|
|
20230622,152900,1468990290,12860,12860,12860,12860,0
|
|
20230622,152800,1468990290,12860,12860,12860,12860,0
|
|
20230622,152700,1468990290,12860,12860,12860,12860,0
|
|
20230622,152600,1468990290,12860,12860,12860,12860,0
|
|
20230622,152500,1468990290,12860,12860,12860,12860,0
|
|
20230622,152400,1468990290,12860,12860,12860,12860,0
|
|
20230622,152300,1468990290,12860,12860,12860,12860,0
|
|
20230622,152200,1468990290,12860,12860,12860,12860,0
|
|
20230622,152100,1468990290,12860,12860,12860,12860,0
|
|
20230622,152000,1468990290,12860,12860,12860,12860,0
|
|
20230622,151900,1468990290,12860,12850,12860,12830,220
|
|
20230622,151800,1466163060,12850,12830,12860,12830,42
|
|
20230622,151700,1465623480,12850,12860,12860,12850,100
|
|
20230622,151600,1464338210,12860,12860,12860,12860,288
|
|
20230622,151500,1460634530,12860,12850,12860,12850,147
|
|
20230622,151400,1458745150,12850,12860,12860,12830,645
|
|
20230622,151300,1450453500,12860,12870,12870,12850,905
|
|
20230622,151200,1438823200,12870,12830,12870,12830,2165
|
|
20230622,151100,1411013200,12820,12820,12820,12820,353
|
|
20230622,151000,1406487740,12820,12810,12820,12810,64
|
|
20230622,150900,1405667410,12810,12810,12810,12810,0
|
|
20230622,150800,1405667410,12810,12810,12810,12810,0
|
|
20230622,150700,1405667410,12810,12810,12810,12810,1
|
|
20230622,150600,1405654600,12830,12830,12830,12830,8
|
|
20230622,150500,1405551960,12830,12830,12830,12830,24
|
|
20230622,150400,1405244040,12820,12820,12820,12820,0
|
|
20230622,150300,1405244040,12820,12810,12820,12810,1810
|
|
20230622,150200,1382057810,12800,12800,12800,12800,717
|
|
20230622,150100,1372880210,12790,12790,12790,12790,1182
|
|
20230622,150000,1357762430,12780,12780,12780,12780,0
|
|
20230622,145900,1357762430,12780,12790,12790,12780,453
|
|
20230622,145800,1351968840,12790,12790,12790,12790,1
|
|
20230622,145700,1351956050,12780,12790,12790,12780,78
|
|
20230622,145600,1350959180,12790,12780,12790,12780,111
|
|
20230622,145500,1349540580,12780,12780,12780,12780,0
|
|
20230622,145400,1349540580,12780,12780,12780,12780,17
|
|
20230622,145300,1349323320,12780,12790,12790,12780,117
|
|
20230622,145200,1347828000,12780,12780,12780,12780,0
|
|
20230622,145100,1347828000,12780,12790,12790,12780,30
|
|
20230622,145000,1347444560,12790,12790,12790,12790,687
|
|
20230622,144900,1338657830,12790,12790,12790,12790,17
|
|
20230622,144800,1338440400,12790,12790,12790,12790,50
|
|
20230622,144700,1337800900,12790,12790,12790,12790,113
|
|
20230622,144600,1336355630,12790,12800,12800,12790,45
|
|
20230622,144500,1335779920,12810,12810,12810,12810,100
|
|
20230622,144400,1334498920,12810,12800,12810,12800,161
|
|
20230622,144300,1332438020,12800,12790,12800,12790,615
|
|
20230622,144200,1324567030,12790,12790,12790,12790,0
|
|
20230622,144100,1324567030,12790,12800,12800,12790,165
|
|
20230622,144000,1322456480,12790,12790,12790,12790,0
|
|
20230622,143900,1322456480,12790,12790,12790,12790,0
|
|
20230622,143800,1322456480,12790,12790,12790,12790,127
|
|
20230622,143700,1320832150,12790,12790,12790,12790,0
|
|
20230622,143600,1320832150,12790,12790,12790,12790,27
|
|
20230622,143500,1320486820,12800,12800,12800,12790,460
|
|
20230622,143400,1314602190,12800,12790,12800,12790,415
|
|
20230622,143300,1309290200,12790,12790,12790,12790,15
|
|
20230622,143200,1309098350,12790,12790,12790,12790,120
|
|
20230622,143100,1307563550,12790,12790,12790,12790,0
|
|
20230622,143000,1307563550,12790,12790,12790,12790,22
|
|
20230622,142900,1307282170,12790,12790,12790,12790,130
|
|
20230622,142800,1305619470,12800,12790,12800,12790,55
|
|
20230622,142700,1304915640,12790,12790,12790,12790,10
|
|
20230622,142600,1304787740,12790,12790,12790,12790,121
|
|
20230622,142500,1303240150,12790,12790,12790,12790,22
|
|
20230622,142400,1302958770,12800,12800,12800,12800,321
|
|
20230622,142300,1298849970,12790,12790,12790,12790,169
|
|
20230622,142200,1296688460,12790,12790,12790,12790,0
|
|
20230622,142100,1296688460,12790,12790,12790,12790,18
|
|
20230622,142000,1296458240,12790,12790,12790,12790,144
|
|
20230622,141900,1294616480,12790,12790,12790,12790,0
|
|
20230622,141800,1294616480,12790,12790,12800,12790,109
|
|
20230622,141700,1293221610,12780,12790,12790,12780,1640
|
|
20230622,141600,1272246200,12790,12790,12790,12790,300
|
|
20230622,141500,1268409200,12790,12790,12790,12790,23
|
|
20230622,141400,1268115030,12800,12790,12800,12790,173
|
|
20230622,141300,1265901840,12790,12790,12790,12790,0
|
|
20230622,141200,1265901840,12790,12790,12790,12790,19
|
|
20230622,141100,1265658830,12790,12790,12790,12790,121
|
|
20230622,141000,1264111240,12810,12810,12810,12810,1
|
|
20230622,140900,1264098430,12790,12790,12800,12790,267
|
|
20230622,140800,1260681370,12790,12790,12790,12790,272
|
|
20230622,140700,1257202490,12790,12810,12810,12790,42
|
|
20230622,140600,1256664770,12790,12790,12790,12790,1
|
|
20230622,140500,1256651980,12790,12790,12790,12790,122
|
|
20230622,140400,1255091600,12790,12790,12790,12790,22
|
|
20230622,140300,1254810220,12790,12790,12790,12790,62
|
|
20230622,140200,1254017240,12790,12790,12800,12790,359
|
|
20230622,140100,1249423460,12790,12790,12790,12790,0
|
|
20230622,140000,1249423460,12790,12790,12790,12790,0
|
|
20230622,135900,1249423460,12790,12790,12790,12790,150
|
|
20230622,135800,1247504960,12790,12790,12790,12790,0
|
|
20230622,135700,1247504960,12790,12790,12790,12790,0
|
|
20230622,135600,1247504960,12790,12800,12800,12790,237
|
|
20230622,135500,1244472730,12790,12790,12790,12790,17
|
|
20230622,135400,1244255300,12790,12790,12790,12790,30
|
|
20230622,135300,1243871600,12790,12800,12800,12790,122
|
|
20230622,135200,1242311090,12810,12800,12810,12800,767
|
|
20230622,135100,1232492270,12790,12790,12790,12790,23
|
|
20230622,135000,1232198100,12790,12790,12790,12790,154
|
|
20230622,134900,1230228440,12790,12790,12790,12790,0
|
|
20230622,134800,1230228440,12790,12790,12790,12790,31
|
|
20230622,134700,1229831950,12780,12780,12780,12780,2122
|
|
20230622,134600,1202712790,12790,12810,12810,12790,1497
|
|
20230622,134500,1183566140,12800,12800,12800,12800,697
|
|
20230622,134400,1174644540,12800,12780,12800,12780,457
|
|
20230622,134300,1168800850,12790,12780,12790,12780,231
|
|
20230622,134200,1165846670,12790,12790,12790,12790,0
|
|
20230622,134100,1165846670,12790,12780,12790,12780,142
|
|
20230622,134000,1164031820,12790,12780,12790,12780,101
|
|
20230622,133900,1162740540,12780,12780,12780,12780,0
|
|
20230622,133800,1162740540,12780,12780,12780,12780,143
|
|
20230622,133700,1160913000,12780,12780,12780,12780,0
|
|
20230622,133600,1160913000,12780,12780,12780,12780,0
|
|
20230622,133500,1160913000,12780,12780,12780,12780,143
|
|
20230622,133400,1159085460,12780,12780,12780,12780,0
|
|
20230622,133300,1159085460,12780,12780,12780,12780,22
|
|
20230622,133200,1158804300,12780,12780,12780,12780,122
|
|
20230622,133100,1157245140,12780,12780,12780,12780,0
|
|
20230622,133000,1157245140,12780,12780,12780,12780,20
|
|
20230622,132900,1156989540,12780,12790,12790,12780,400
|
|
20230622,132800,1151875680,12780,12780,12780,12780,0
|
|
20230622,132700,1151875680,12780,12780,12790,12780,42
|
|
20230622,132600,1151338910,12780,12780,12780,12780,122
|
|
20230622,132500,1149779750,12780,12780,12780,12780,17
|
|
20230622,132400,1149562490,12780,12790,12790,12780,3643
|
|
20230622,132300,1103004850,12790,12790,12790,12780,124
|
|
20230622,132200,1101420110,12780,12780,12780,12780,25
|
|
20230622,132100,1101100610,12780,12780,12780,12780,0
|
|
20230622,132000,1101100610,12780,12780,12780,12780,139
|
|
20230622,131900,1099324190,12790,12790,12790,12790,3
|
|
20230622,131800,1099285820,12790,12790,12790,12790,40
|
|
20230622,131700,1098774220,12800,12800,12800,12780,169
|
|
20230622,131600,1096613540,12800,12790,12800,12790,593
|
|
20230622,131500,1089029060,12790,12790,12790,12790,3
|
|
20230622,131400,1088990690,12790,12780,12790,12780,139
|
|
20230622,131300,1087214260,12780,12780,12780,12780,0
|
|
20230622,131200,1087214260,12780,12780,12780,12780,32
|
|
20230622,131100,1086805300,12780,12780,12780,12780,122
|
|
20230622,131000,1085246140,12780,12790,12790,12780,56
|
|
20230622,130900,1084530130,12780,12790,12790,12780,682
|
|
20230622,130800,1075807500,12780,12780,12780,12780,138
|
|
20230622,130700,1074043860,12790,12790,12790,12790,5
|
|
20230622,130600,1073979910,12780,12780,12780,12780,28
|
|
20230622,130500,1073622070,12780,12780,12780,12780,122
|
|
20230622,130400,1072062910,12780,12780,12780,12780,48
|
|
20230622,130300,1071449470,12780,12780,12790,12780,499
|
|
20230622,130200,1065072220,12770,12770,12770,12770,139
|
|
20230622,130100,1063297190,12770,12770,12770,12770,26
|
|
20230622,130000,1062965170,12770,12770,12770,12770,50
|
|
20230622,125900,1062326670,12780,12770,12780,12770,179
|
|
20230622,125800,1060040760,12780,12780,12780,12780,1
|
|
20230622,125700,1060027980,12780,12780,12780,12780,2
|
|
20230622,125600,1060002420,12780,12780,12780,12770,177
|
|
20230622,125500,1057742070,12770,12780,12780,12770,51
|
|
20230622,125400,1057090790,12770,12770,12770,12770,136
|
|
20230622,125300,1055354070,12770,12780,12780,12770,450
|
|
20230622,125200,1049606820,12780,12780,12780,12780,79
|
|
20230622,125100,1048597200,12770,12770,12770,12770,98
|
|
20230622,125000,1047345740,12780,12780,12780,12770,258
|
|
20230622,124900,1044048830,12770,12770,12770,12770,0
|
|
20230622,124800,1044048830,12770,12770,12770,12770,28
|
|
20230622,124700,1043691270,12770,12790,12790,12770,4937
|
|
20230622,124600,980635580,12780,12780,12780,12780,1
|
|
20230622,124500,980622800,12780,12790,12790,12780,208
|
|
20230622,124400,977962750,12790,12800,12800,12790,173
|
|
20230622,124300,975749650,12790,12790,12790,12790,219
|
|
20230622,124200,972948640,12790,12790,12790,12790,0
|
|
20230622,124100,972948640,12790,12790,12790,12790,122
|
|
20230622,124000,971388260,12790,12800,12800,12790,199
|
|
20230622,123900,968841380,12790,12780,12790,12780,153
|
|
20230622,123800,966884580,12780,12780,12800,12780,380
|
|
20230622,123700,962023940,12780,12780,12780,12780,0
|
|
20230622,123600,962023940,12780,12780,12780,12780,0
|
|
20230622,123500,962023940,12780,12800,12800,12780,374
|
|
20230622,123400,957241690,12780,12780,12780,12780,0
|
|
20230622,123300,957241690,12780,12780,12780,12780,0
|
|
20230622,123200,957241690,12780,12790,12790,12780,743
|
|
20230622,123100,947740120,12780,12780,12780,12780,192
|
|
20230622,123000,945286360,12780,12780,12780,12780,28
|
|
20230622,122900,944928520,12780,12780,12780,12780,123
|
|
20230622,122800,943356580,12790,12790,12790,12790,1
|
|
20230622,122700,943343790,12780,12780,12780,12780,14
|
|
20230622,122600,943164870,12780,12790,12790,12780,174
|
|
20230622,122500,940941140,12790,12790,12790,12790,300
|
|
20230622,122400,937104140,12780,12780,12780,12770,1595
|
|
20230622,122300,916720320,12780,12770,12780,12770,139
|
|
20230622,122200,914945130,12770,12770,12770,12770,69
|
|
20230622,122100,914064000,12770,12770,12770,12770,0
|
|
20230622,122000,914064000,12770,12780,12780,12770,340
|
|
20230622,121900,909721810,12770,12770,12770,12770,23
|
|
20230622,121800,909428100,12770,12770,12770,12770,50
|
|
20230622,121700,908789600,12770,12770,12770,12770,143
|
|
20230622,121600,906963490,12770,12770,12770,12770,0
|
|
20230622,121500,906963490,12770,12770,12770,12770,17
|
|
20230622,121400,906746400,12770,12770,12770,12770,342
|
|
20230622,121300,902379060,12770,12770,12770,12770,231
|
|
20230622,121200,899429190,12770,12770,12770,12760,6117
|
|
20230622,121100,821367960,12770,12770,12770,12760,334
|
|
20230622,121000,817103270,12770,12770,12770,12770,68
|
|
20230622,120900,816234910,12770,12760,12770,12760,74
|
|
20230622,120800,815290150,12770,12770,12770,12760,182
|
|
20230622,120700,812966090,12770,12770,12770,12770,89
|
|
20230622,120600,811829560,12760,12770,12770,12760,5084
|
|
20230622,120500,746907250,12770,12770,12770,12770,171
|
|
20230622,120400,744723580,12770,12770,12770,12770,0
|
|
20230622,120300,744723580,12770,12780,12780,12770,66
|
|
20230622,120200,743880390,12780,12780,12780,12770,326
|
|
20230622,120100,739714860,12780,12780,12780,12780,73
|
|
20230622,120000,738781920,12780,12780,12780,12780,0
|
|
20230622,115900,738781920,12780,12790,12790,12780,138
|
|
20230622,115800,737018140,12790,12790,12790,12780,167
|
|
20230622,115700,734882450,12780,12780,12780,12780,0
|
|
20230622,115600,734882450,12780,12790,12790,12780,143
|
|
20230622,115500,733054610,12790,12790,12790,12790,69
|
|
20230622,115400,732172100,12780,12780,12780,12780,20
|
|
20230622,115300,731916500,12790,12790,12790,12780,623
|
|
20230622,115200,723952730,12800,12800,12800,12800,67
|
|
20230622,115100,723095130,12790,12790,12790,12790,470
|
|
20230622,115000,717083830,12790,12810,12820,12790,235
|
|
20230622,114900,714075430,12810,12810,12810,12800,102
|
|
20230622,114800,712769310,12810,12800,12810,12800,436
|
|
20230622,114700,707184450,12810,12800,12810,12800,199
|
|
20230622,114600,704636510,12800,12800,12800,12800,0
|
|
20230622,114500,704636510,12800,12800,12800,12800,93
|
|
20230622,114400,703446110,12790,12790,12800,12790,947
|
|
20230622,114300,691326840,12800,12800,12800,12800,62
|
|
20230622,114200,690533240,12790,12790,12790,12790,59
|
|
20230622,114100,689778630,12790,12800,12800,12790,496
|
|
20230622,114000,683431580,12800,12790,12800,12790,72
|
|
20230622,113900,682510150,12790,12780,12790,12780,426
|
|
20230622,113800,677061770,12780,12780,12790,12780,239
|
|
20230622,113700,674006600,12780,12780,12780,12780,89
|
|
20230622,113600,672869180,12790,12790,12790,12790,47
|
|
20230622,113500,672268050,12780,12780,12780,12780,140
|
|
20230622,113400,670478850,12780,12780,12780,12780,70
|
|
20230622,113300,669584250,12780,12780,12780,12770,138
|
|
20230622,113200,667821110,12780,12780,12780,12780,163
|
|
20230622,113100,665737970,12780,12790,12790,12780,57
|
|
20230622,113000,665009020,12780,12780,12780,12780,0
|
|
20230622,112900,665009020,12780,12790,12800,12780,276
|
|
20230622,112800,661479100,12790,12790,12790,12790,31
|
|
20230622,112700,661082610,12790,12790,12790,12790,36
|
|
20230622,112600,660622170,12780,12790,12790,12780,165
|
|
20230622,112500,658513360,12790,12790,12790,12790,58
|
|
20230622,112400,657771540,12790,12790,12790,12780,1061
|
|
20230622,112300,644202080,12780,12790,12790,12780,329
|
|
20230622,112200,639996460,12790,12790,12790,12790,53
|
|
20230622,112100,639318590,12780,12780,12780,12780,29
|
|
20230622,112000,638947970,12780,12780,12790,12780,234
|
|
20230622,111900,635956860,12780,12780,12780,12780,14
|
|
20230622,111800,635777940,12780,12780,12780,12780,827
|
|
20230622,111700,625208880,12780,12770,12780,12770,182
|
|
20230622,111600,622884170,12770,12770,12770,12770,74
|
|
20230622,111500,621939190,12780,12780,12780,12780,68
|
|
20230622,111400,621070150,12770,12770,12770,12770,143
|
|
20230622,111300,619244040,12780,12780,12780,12780,50
|
|
20230622,111200,618605040,12770,12770,12770,12770,410
|
|
20230622,111100,613369340,12760,12770,12770,12760,193
|
|
20230622,111000,610906070,12760,12760,12760,12760,0
|
|
20230622,110900,610906070,12760,12770,12770,12760,461
|
|
20230622,110800,605019110,12770,12770,12770,12760,286
|
|
20230622,110700,601368770,12770,12760,12770,12760,301
|
|
20230622,110600,597528000,12770,12760,12770,12760,99
|
|
20230622,110500,596264000,12760,12760,12760,12760,142
|
|
20230622,110400,594452080,12760,12770,12770,12760,95
|
|
20230622,110300,593239430,12760,12760,12760,12760,36
|
|
20230622,110200,592780070,12770,12770,12770,12760,301
|
|
20230622,110100,588937560,12760,12760,12760,12760,178
|
|
20230622,110000,586666280,12750,12750,12750,12750,73
|
|
20230622,105900,585735530,12750,12760,12760,12740,250
|
|
20230622,105800,582548650,12760,12750,12760,12750,129
|
|
20230622,105700,580902810,12750,12750,12750,12750,151
|
|
20230622,105600,578977560,12730,12760,12760,12730,6518
|
|
20230622,105500,495868090,12760,12770,12770,12760,78
|
|
20230622,105400,494872290,12760,12760,12760,12760,0
|
|
20230622,105300,494872290,12760,12760,12760,12760,142
|
|
20230622,105200,493060370,12770,12770,12770,12760,365
|
|
20230622,105100,488401120,12770,12770,12770,12770,32
|
|
20230622,105000,487992480,12770,12770,12770,12760,155
|
|
20230622,104900,486013490,12770,12770,12770,12770,39
|
|
20230622,104800,485515460,12770,12760,12770,12760,229
|
|
20230622,104700,482591630,12770,12760,12770,12760,149
|
|
20230622,104600,480689120,12760,12760,12770,12760,56
|
|
20230622,104500,479974460,12750,12740,12750,12740,542
|
|
20230622,104400,473068560,12750,12750,12750,12750,4919
|
|
20230622,104300,410351310,12750,12760,12760,12750,608
|
|
20230622,104200,402593730,12770,12760,12770,12760,297
|
|
20230622,104100,398802010,12760,12760,12760,12760,62
|
|
20230622,104000,398010890,12760,12760,12760,12760,27
|
|
20230622,103900,397666370,12760,12770,12770,12760,192
|
|
20230622,103800,395215690,12760,12760,12760,12760,878
|
|
20230622,103700,384012410,12760,12760,12760,12750,65
|
|
20230622,103600,383183160,12760,12760,12760,12760,41
|
|
20230622,103500,382660000,12750,12750,12750,12750,50
|
|
20230622,103400,382022500,12760,12750,12760,12750,86
|
|
20230622,103300,380925350,12760,12760,12760,12760,232
|
|
20230622,103200,377965030,12760,12750,12760,12750,171
|
|
20230622,103100,375783280,12760,12760,12760,12760,188
|
|
20230622,103000,373384400,12750,12760,12760,12750,523
|
|
20230622,102900,366715510,12750,12750,12750,12750,28
|
|
20230622,102800,366358510,12760,12760,12760,12760,292
|
|
20230622,102700,362632590,12770,12770,12770,12760,108
|
|
20230622,102600,361253930,12760,12770,12770,12760,224
|
|
20230622,102500,358395550,12770,12770,12770,12770,512
|
|
20230622,102400,351857310,12770,12760,12770,12760,100
|
|
20230622,102300,350581280,12770,12760,12770,12760,102
|
|
20230622,102200,349279250,12760,12760,12760,12760,0
|
|
20230622,102100,349279250,12760,12770,12770,12760,80
|
|
20230622,102000,348257800,12760,12760,12760,12760,30
|
|
20230622,101900,347875000,12760,12760,12770,12760,416
|
|
20230622,101800,342566740,12760,12770,12770,12760,80
|
|
20230622,101700,341545420,12760,12770,12770,12760,513
|
|
20230622,101600,334997910,12770,12760,12770,12760,96
|
|
20230622,101500,333772140,12770,12770,12770,12770,291
|
|
20230622,101400,330056070,12780,12780,12780,12780,42
|
|
20230622,101300,329519310,12770,12780,12780,12770,29
|
|
20230622,101200,329148970,12780,12780,12780,12770,20
|
|
20230622,101100,328893540,12770,12760,12770,12760,127
|
|
20230622,101000,327272660,12760,12770,12770,12760,136
|
|
20230622,100900,325536440,12770,12770,12770,12770,105
|
|
20230622,100800,324195590,12760,12760,12760,12750,1958
|
|
20230622,100700,299211810,12760,12760,12760,12760,36
|
|
20230622,100600,298752450,12750,12750,12750,12750,122
|
|
20230622,100500,297196950,12750,12750,12750,12750,108
|
|
20230622,100400,295819950,12740,12740,12740,12740,0
|
|
20230622,100300,295819950,12740,12750,12750,12740,59
|
|
20230622,100200,295068280,12760,12750,12760,12740,382
|
|
20230622,100100,290198760,12750,12750,12750,12750,21
|
|
20230622,100000,289931010,12750,12750,12760,12750,106
|
|
20230622,095900,288578930,12750,12750,12750,12750,102
|
|
20230622,095800,287278430,12750,12760,12760,12750,145
|
|
20230622,095700,285429040,12760,12740,12760,12730,1427
|
|
20230622,095600,267241900,12740,12740,12740,12740,40
|
|
20230622,095500,266732300,12750,12740,12750,12740,70
|
|
20230622,095400,265839960,12740,12750,12750,12740,71
|
|
20230622,095300,264935410,12740,12740,12740,12730,276
|
|
20230622,095200,261419220,12740,12740,12740,12730,204
|
|
20230622,095100,258821010,12740,12730,12740,12720,136
|
|
20230622,095000,257089290,12720,12740,12740,12720,62
|
|
20230622,094900,256300270,12740,12720,12740,12720,315
|
|
20230622,094800,252290190,12720,12720,12730,12720,844
|
|
20230622,094700,241553080,12720,12750,12750,12720,3013
|
|
20230622,094600,203153700,12760,12760,12760,12750,817
|
|
20230622,094500,192735560,12760,12760,12760,12760,51
|
|
20230622,094400,192084800,12760,12760,12770,12760,378
|
|
20230622,094300,187260900,12760,12780,12780,12760,576
|
|
20230622,094200,179910650,12770,12750,12780,12750,424
|
|
20230622,094100,174497450,12740,12750,12760,12740,293
|
|
20230622,094000,170760820,12750,12760,12760,12750,85
|
|
20230622,093900,169676340,12760,12760,12760,12760,20
|
|
20230622,093800,169421140,12760,12770,12770,12760,227
|
|
20230622,093700,166524110,12780,12790,12790,12780,360
|
|
20230622,093600,161922580,12790,12790,12800,12790,61
|
|
20230622,093500,161142280,12780,12790,12790,12780,149
|
|
20230622,093400,159237370,12780,12790,12790,12780,74
|
|
20230622,093300,158291610,12780,12780,12780,12780,16
|
|
20230622,093200,158087130,12770,12770,12770,12770,51
|
|
20230622,093100,157435860,12780,12800,12800,12780,1196
|
|
20230622,093000,142139610,12800,12800,12800,12790,84
|
|
20230622,092900,141064490,12790,12790,12790,12790,31
|
|
20230622,092800,140668000,12790,12820,12820,12790,67
|
|
20230622,092700,139809810,12820,12810,12820,12810,80
|
|
20230622,092600,138784260,12810,12810,12810,12810,77
|
|
20230622,092500,137797890,12790,12790,12790,12790,71
|
|
20230622,092400,136889800,12790,12860,12860,12790,91
|
|
20230622,092300,135720650,12850,12850,12850,12830,786
|
|
20230622,092200,125623800,12850,12850,12850,12850,41
|
|
20230622,092100,125096950,12850,12760,12850,12760,1620
|
|
20230622,092000,104401360,12760,12750,12760,12750,582
|
|
20230622,091900,96978060,12750,12740,12750,12740,108
|
|
20230622,091800,95601390,12740,12750,12750,12740,2
|
|
20230622,091700,95575900,12720,12740,12740,12720,1555
|
|
20230622,091600,75765880,12720,12720,12740,12720,59
|
|
20230622,091500,75015000,12720,12750,12750,12720,1567
|
|
20230622,091400,55061340,12750,12750,12750,12740,154
|
|
20230622,091300,53098530,12740,12760,12760,12740,228
|
|
20230622,091200,50191460,12760,12760,12760,12760,71
|
|
20230622,091100,49285500,12760,12740,12760,12740,86
|
|
20230622,091000,48189190,12740,12750,12760,12740,291
|
|
20230622,090900,44479610,12750,12750,12750,12750,241
|
|
20230622,090800,41406860,12760,12760,12760,12750,807
|
|
20230622,090700,31111700,12740,12740,12750,12740,55
|
|
20230622,090600,30410900,12750,12760,12760,12750,441
|
|
20230622,090500,24785550,12740,12740,12740,12740,14
|
|
20230622,090400,24607190,12750,12750,12750,12750,62
|
|
20230622,090300,23816690,12730,12730,12730,12730,83
|
|
20230622,090200,22760100,12720,12790,12790,12720,845
|
|
20230622,090100,11987510,12870,12870,12870,12870,8
|
|
20230622,090000,11884550,12890,12990,12990,12890,912
|