589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184600,1952310600,88800,88800,88800,88800,317
|
|
20230622,184500,1952310600,88800,88800,88800,88800,0
|
|
20230622,184400,1952310600,88800,88800,88800,88800,0
|
|
20230622,184300,1952310600,88800,88800,88800,88800,0
|
|
20230622,184200,1952310600,88800,88800,88800,88800,0
|
|
20230622,184100,1952310600,88800,88800,88800,88800,0
|
|
20230622,184000,1952310600,88800,88800,88800,88800,0
|
|
20230622,183900,1952310600,88800,88800,88800,88800,0
|
|
20230622,183800,1952310600,88800,88800,88800,88800,0
|
|
20230622,183700,1952310600,88800,88800,88800,88800,0
|
|
20230622,183600,1952310600,88800,88800,88800,88800,0
|
|
20230622,183500,1952310600,88800,88800,88800,88800,0
|
|
20230622,183400,1952310600,88800,88800,88800,88800,0
|
|
20230622,183300,1952310600,88800,88800,88800,88800,0
|
|
20230622,183200,1952310600,88800,88800,88800,88800,0
|
|
20230622,183100,1952310600,88800,88800,88800,88800,0
|
|
20230622,183000,1952310600,88800,88800,88800,88800,0
|
|
20230622,182900,1952310600,88800,88800,88800,88800,0
|
|
20230622,182800,1952310600,88800,88800,88800,88800,0
|
|
20230622,182700,1952310600,88800,88800,88800,88800,0
|
|
20230622,182600,1952310600,88800,88800,88800,88800,0
|
|
20230622,182500,1952310600,88800,88800,88800,88800,0
|
|
20230622,182400,1952310600,88800,88800,88800,88800,0
|
|
20230622,182300,1952310600,88800,88800,88800,88800,0
|
|
20230622,182200,1952310600,88800,88800,88800,88800,0
|
|
20230622,182100,1952310600,88800,88800,88800,88800,0
|
|
20230622,182000,1952310600,88800,88800,88800,88800,0
|
|
20230622,181900,1952310600,88800,88800,88800,88800,0
|
|
20230622,181800,1952310600,88800,88800,88800,88800,0
|
|
20230622,181700,1952310600,88800,88800,88800,88800,0
|
|
20230622,181600,1952310600,88800,88800,88800,88800,317
|
|
20230622,181500,1952310600,88800,88800,88800,88800,0
|
|
20230622,181400,1952310600,88800,88800,88800,88800,0
|
|
20230622,181300,1952310600,88800,88800,88800,88800,0
|
|
20230622,181200,1952310600,88800,88800,88800,88800,0
|
|
20230622,181100,1952310600,88800,88800,88800,88800,0
|
|
20230622,181000,1952310600,88800,88800,88800,88800,0
|
|
20230622,180900,1952310600,88800,88800,88800,88800,0
|
|
20230622,180800,1952310600,88800,88800,88800,88800,0
|
|
20230622,180700,1952310600,88800,88800,88800,88800,0
|
|
20230622,180600,1952310600,88800,88800,88800,88800,0
|
|
20230622,180500,1952310600,88800,88800,88800,88800,0
|
|
20230622,180400,1952310600,88800,88800,88800,88800,0
|
|
20230622,180300,1952310600,88800,88800,88800,88800,0
|
|
20230622,180200,1952310600,88800,88800,88800,88800,0
|
|
20230622,180100,1952310600,88800,88800,88800,88800,0
|
|
20230622,180000,1952310600,88800,88800,88800,88800,0
|
|
20230622,175900,1952310600,88800,88800,88800,88800,0
|
|
20230622,175800,1952310600,88800,88800,88800,88800,0
|
|
20230622,175700,1952310600,88800,88800,88800,88800,0
|
|
20230622,175600,1952310600,88800,88800,88800,88800,0
|
|
20230622,175500,1952310600,88800,88800,88800,88800,0
|
|
20230622,175400,1952310600,88800,88800,88800,88800,0
|
|
20230622,175300,1952310600,88800,88800,88800,88800,0
|
|
20230622,175200,1952310600,88800,88800,88800,88800,0
|
|
20230622,175100,1952310600,88800,88800,88800,88800,0
|
|
20230622,175000,1952310600,88800,88800,88800,88800,0
|
|
20230622,174900,1952310600,88800,88800,88800,88800,0
|
|
20230622,174800,1952310600,88800,88800,88800,88800,0
|
|
20230622,174700,1952310600,88800,88800,88800,88800,0
|
|
20230622,174600,1952310600,88800,88800,88800,88800,317
|
|
20230622,174500,1952310600,88800,88800,88800,88800,0
|
|
20230622,174400,1952310600,88800,88800,88800,88800,0
|
|
20230622,174300,1952310600,88800,88800,88800,88800,0
|
|
20230622,174200,1952310600,88800,88800,88800,88800,0
|
|
20230622,174100,1952310600,88800,88800,88800,88800,0
|
|
20230622,174000,1952310600,88800,88800,88800,88800,0
|
|
20230622,173900,1952310600,88800,88800,88800,88800,0
|
|
20230622,173800,1952310600,88800,88800,88800,88800,0
|
|
20230622,173700,1952310600,88800,88800,88800,88800,0
|
|
20230622,173600,1952310600,88800,88800,88800,88800,0
|
|
20230622,173500,1952310600,88800,88800,88800,88800,0
|
|
20230622,173400,1952310600,88800,88800,88800,88800,0
|
|
20230622,173300,1952310600,88800,88800,88800,88800,0
|
|
20230622,173200,1952310600,88800,88800,88800,88800,0
|
|
20230622,173100,1952310600,88800,88800,88800,88800,0
|
|
20230622,173000,1952310600,88800,88800,88800,88800,0
|
|
20230622,172900,1952310600,88800,88800,88800,88800,0
|
|
20230622,172800,1952310600,88800,88800,88800,88800,0
|
|
20230622,172700,1952310600,88800,88800,88800,88800,0
|
|
20230622,172600,1952310600,88800,88800,88800,88800,0
|
|
20230622,172500,1952310600,88800,88800,88800,88800,0
|
|
20230622,172400,1952310600,88800,88800,88800,88800,0
|
|
20230622,172300,1952310600,88800,88800,88800,88800,0
|
|
20230622,172200,1952310600,88800,88800,88800,88800,0
|
|
20230622,172100,1952310600,88800,88800,88800,88800,0
|
|
20230622,172000,1952310600,88800,88800,88800,88800,0
|
|
20230622,171900,1952310600,88800,88800,88800,88800,0
|
|
20230622,171800,1952310600,88800,88800,88800,88800,0
|
|
20230622,171700,1952310600,88800,88800,88800,88800,0
|
|
20230622,171600,1952310600,88800,88800,88800,88800,317
|
|
20230622,171500,1952310600,88800,88800,88800,88800,0
|
|
20230622,171400,1952310600,88800,88800,88800,88800,0
|
|
20230622,171300,1952310600,88800,88800,88800,88800,0
|
|
20230622,171200,1952310600,88800,88800,88800,88800,0
|
|
20230622,171100,1952310600,88800,88800,88800,88800,0
|
|
20230622,171000,1952310600,88800,88800,88800,88800,0
|
|
20230622,170900,1952310600,88800,88800,88800,88800,0
|
|
20230622,170800,1952310600,88800,88800,88800,88800,0
|
|
20230622,170700,1952310600,88800,88800,88800,88800,0
|
|
20230622,170600,1952310600,88800,88800,88800,88800,0
|
|
20230622,170500,1952310600,88800,88800,88800,88800,0
|
|
20230622,170400,1952310600,88800,88800,88800,88800,0
|
|
20230622,170300,1952310600,88800,88800,88800,88800,0
|
|
20230622,170200,1952310600,88800,88800,88800,88800,0
|
|
20230622,170100,1952310600,88800,88800,88800,88800,0
|
|
20230622,170000,1952310600,88800,88800,88800,88800,0
|
|
20230622,165900,1952310600,88800,88800,88800,88800,0
|
|
20230622,165800,1952310600,88800,88800,88800,88800,0
|
|
20230622,165700,1952310600,88800,88800,88800,88800,0
|
|
20230622,165600,1952310600,88800,88800,88800,88800,0
|
|
20230622,165500,1952310600,88800,88800,88800,88800,0
|
|
20230622,165400,1952310600,88800,88800,88800,88800,0
|
|
20230622,165300,1952310600,88800,88800,88800,88800,0
|
|
20230622,165200,1952310600,88800,88800,88800,88800,0
|
|
20230622,165100,1952310600,88800,88800,88800,88800,0
|
|
20230622,165000,1952310600,88800,88800,88800,88800,0
|
|
20230622,164900,1952310600,88800,88800,88800,88800,0
|
|
20230622,164800,1952310600,88800,88800,88800,88800,0
|
|
20230622,164700,1952310600,88800,88800,88800,88800,0
|
|
20230622,164600,1952310600,88800,88800,88800,88800,317
|
|
20230622,164500,1952310600,88800,88800,88800,88800,0
|
|
20230622,164400,1952310600,88800,88800,88800,88800,0
|
|
20230622,164300,1952310600,88800,88800,88800,88800,0
|
|
20230622,164200,1952310600,88800,88800,88800,88800,0
|
|
20230622,164100,1952310600,88800,88800,88800,88800,0
|
|
20230622,164000,1952310600,88800,88800,88800,88800,0
|
|
20230622,163900,1952310600,88800,88800,88800,88800,0
|
|
20230622,163800,1952310600,88800,88800,88800,88800,0
|
|
20230622,163700,1952310600,88800,88800,88800,88800,0
|
|
20230622,163600,1952310600,88800,88800,88800,88800,0
|
|
20230622,163500,1952310600,88800,88800,88800,88800,0
|
|
20230622,163400,1952310600,88800,88800,88800,88800,0
|
|
20230622,163300,1952310600,88800,88800,88800,88800,0
|
|
20230622,163200,1952310600,88800,88800,88800,88800,0
|
|
20230622,163100,1952310600,88800,88800,88800,88800,0
|
|
20230622,163000,1952310600,88800,88800,88800,88800,0
|
|
20230622,162900,1952310600,88800,88800,88800,88800,0
|
|
20230622,162800,1952310600,88800,88800,88800,88800,0
|
|
20230622,162700,1952310600,88800,88800,88800,88800,0
|
|
20230622,162600,1952310600,88800,88800,88800,88800,0
|
|
20230622,162500,1952310600,88800,88800,88800,88800,0
|
|
20230622,162400,1952310600,88800,88800,88800,88800,0
|
|
20230622,162300,1952310600,88800,88800,88800,88800,0
|
|
20230622,162200,1952310600,88800,88800,88800,88800,0
|
|
20230622,162100,1952310600,88800,88800,88800,88800,0
|
|
20230622,162000,1952310600,88800,88800,88800,88800,0
|
|
20230622,161900,1952310600,88800,88800,88800,88800,0
|
|
20230622,161800,1952310600,88800,88800,88800,88800,0
|
|
20230622,161700,1952310600,88800,88800,88800,88800,0
|
|
20230622,161600,1952310600,88800,88800,88800,88800,317
|
|
20230622,161500,1952310600,88800,88800,88800,88800,0
|
|
20230622,161400,1952310600,88800,88800,88800,88800,0
|
|
20230622,161300,1952310600,88800,88800,88800,88800,0
|
|
20230622,161200,1952310600,88800,88800,88800,88800,0
|
|
20230622,161100,1952310600,88800,88800,88800,88800,0
|
|
20230622,161000,1952310600,88800,88800,88800,88800,0
|
|
20230622,160900,1952310600,88800,88800,88800,88800,0
|
|
20230622,160800,1952310600,88800,88800,88800,88800,0
|
|
20230622,160700,1952310600,88800,88800,88800,88800,0
|
|
20230622,160600,1952310600,88800,88800,88800,88800,0
|
|
20230622,160500,1952310600,88800,88800,88800,88800,0
|
|
20230622,160400,1952310600,88800,88800,88800,88800,0
|
|
20230622,160300,1952310600,88800,88800,88800,88800,0
|
|
20230622,160200,1952310600,88800,88800,88800,88800,0
|
|
20230622,160100,1952310600,88800,88800,88800,88800,0
|
|
20230622,160000,1952310600,88800,88800,88800,88800,0
|
|
20230622,155900,1952310600,88800,88800,88800,88800,0
|
|
20230622,155800,1952310600,88800,88800,88800,88800,0
|
|
20230622,155700,1952310600,88800,88800,88800,88800,0
|
|
20230622,155600,1952310600,88800,88800,88800,88800,0
|
|
20230622,155500,1952310600,88800,88800,88800,88800,0
|
|
20230622,155400,1952310600,88800,88800,88800,88800,0
|
|
20230622,155300,1952310600,88800,88800,88800,88800,0
|
|
20230622,155200,1952310600,88800,88800,88800,88800,0
|
|
20230622,155100,1952310600,88800,88800,88800,88800,0
|
|
20230622,155000,1952310600,88800,88800,88800,88800,0
|
|
20230622,154900,1952310600,88800,88800,88800,88800,0
|
|
20230622,154800,1952310600,88800,88800,88800,88800,0
|
|
20230622,154700,1952310600,88800,88800,88800,88800,0
|
|
20230622,154600,1952310600,88800,88800,88800,88800,317
|
|
20230622,154500,1952310600,88800,88800,88800,88800,0
|
|
20230622,154400,1952310600,88800,88800,88800,88800,0
|
|
20230622,154300,1952310600,88800,88800,88800,88800,0
|
|
20230622,154200,1952310600,88800,88800,88800,88800,0
|
|
20230622,154100,1952310600,88800,88800,88800,88800,0
|
|
20230622,154000,1952310600,88800,88800,88800,88800,0
|
|
20230622,153900,1952310600,88800,88800,88800,88800,0
|
|
20230622,153800,1952310600,88800,88800,88800,88800,0
|
|
20230622,153700,1952310600,88800,88800,88800,88800,0
|
|
20230622,153600,1952310600,88800,88800,88800,88800,0
|
|
20230622,153500,1952310600,88800,88800,88800,88800,0
|
|
20230622,153400,1952310600,88800,88800,88800,88800,0
|
|
20230622,153300,1952310600,88800,88800,88800,88800,0
|
|
20230622,153200,1952310600,88800,88800,88800,88800,0
|
|
20230622,153100,1952310600,88800,88800,88800,88800,0
|
|
20230622,153000,1952310600,88800,88800,88800,88800,317
|
|
20230622,152900,1924161000,88700,88700,88700,88700,0
|
|
20230622,152800,1924161000,88700,88700,88700,88700,0
|
|
20230622,152700,1924161000,88700,88700,88700,88700,0
|
|
20230622,152600,1924161000,88700,88700,88700,88700,0
|
|
20230622,152500,1924161000,88700,88700,88700,88700,0
|
|
20230622,152400,1924161000,88700,88700,88700,88700,0
|
|
20230622,152300,1924161000,88700,88700,88700,88700,0
|
|
20230622,152200,1924161000,88700,88700,88700,88700,0
|
|
20230622,152100,1924161000,88700,88700,88700,88700,0
|
|
20230622,152000,1924161000,88700,88700,88700,88700,0
|
|
20230622,151900,1924161000,88700,88700,88700,88700,39
|
|
20230622,151800,1920701700,88800,88700,88800,88700,148
|
|
20230622,151700,1907570900,88700,88800,88800,88700,115
|
|
20230622,151600,1897368900,88700,88800,88800,88700,315
|
|
20230622,151500,1869397300,88800,88900,88900,88800,32
|
|
20230622,151400,1866553500,88900,88800,88900,88800,19
|
|
20230622,151300,1864864600,88900,88900,88900,88900,14
|
|
20230622,151200,1863620000,88900,88800,88900,88800,86
|
|
20230622,151100,1855974800,88900,88900,88900,88900,2
|
|
20230622,151000,1855797000,88900,88900,88900,88900,55
|
|
20230622,150900,1850907500,88900,88900,88900,88900,33
|
|
20230622,150800,1847973800,88900,88900,88900,88900,102
|
|
20230622,150700,1838906000,88900,88900,88900,88800,91
|
|
20230622,150600,1830824100,88900,88900,88900,88900,26
|
|
20230622,150500,1828512700,88800,88800,88800,88800,30
|
|
20230622,150400,1825848700,88800,88800,88800,88800,46
|
|
20230622,150300,1821763900,88800,88800,88800,88800,0
|
|
20230622,150200,1821763900,88800,88800,88800,88800,0
|
|
20230622,150100,1821763900,88800,88800,88800,88800,0
|
|
20230622,150000,1821763900,88800,89000,89000,88800,3
|
|
20230622,145900,1821497300,88800,88900,88900,88800,30
|
|
20230622,145800,1818830700,88800,88800,88800,88800,0
|
|
20230622,145700,1818830700,88800,88800,88800,88800,0
|
|
20230622,145600,1818830700,88800,88800,88800,88800,0
|
|
20230622,145500,1818830700,88800,88800,88800,88800,1
|
|
20230622,145400,1818741900,88700,88700,88700,88700,50
|
|
20230622,145300,1814306900,88700,88800,88800,88700,140
|
|
20230622,145200,1801880800,88800,88800,88800,88800,20
|
|
20230622,145100,1800104800,88800,89000,89000,88800,299
|
|
20230622,145000,1773513800,88800,88800,88800,88800,20
|
|
20230622,144900,1771737800,88800,88800,88800,88800,100
|
|
20230622,144800,1762857800,88800,88800,88800,88800,201
|
|
20230622,144700,1745009000,88900,88900,88900,88900,40
|
|
20230622,144600,1741453000,88900,88900,88900,88900,51
|
|
20230622,144500,1736919100,88900,88900,88900,88900,20
|
|
20230622,144400,1735141100,88900,88900,88900,88900,9
|
|
20230622,144300,1734341000,88900,88900,88900,88900,0
|
|
20230622,144200,1734341000,88900,89000,89000,88900,10
|
|
20230622,144100,1733451500,88900,88900,88900,88900,29
|
|
20230622,144000,1730873400,88900,88900,88900,88900,2
|
|
20230622,143900,1730695600,88800,88800,88800,88800,71
|
|
20230622,143800,1724390800,88900,88900,88900,88900,0
|
|
20230622,143700,1724390800,88900,88900,88900,88900,0
|
|
20230622,143600,1724390800,88900,88900,88900,88900,1
|
|
20230622,143500,1724301900,88800,88800,88800,88800,76
|
|
20230622,143400,1717553100,88800,88800,88800,88800,0
|
|
20230622,143300,1717553100,88800,88800,88800,88800,0
|
|
20230622,143200,1717553100,88800,88800,88800,88800,0
|
|
20230622,143100,1717553100,88800,88800,88800,88800,5
|
|
20230622,143000,1717109100,88900,88900,88900,88900,20
|
|
20230622,142900,1715331100,88900,88800,88900,88800,40
|
|
20230622,142800,1711778800,88800,88900,88900,88800,227
|
|
20230622,142700,1691608100,88900,88900,88900,88900,2
|
|
20230622,142600,1691430300,88900,88900,88900,88900,0
|
|
20230622,142500,1691430300,88900,88900,88900,88900,23
|
|
20230622,142400,1689385600,88900,88900,88900,88900,9
|
|
20230622,142300,1688585500,88900,88900,88900,88900,3
|
|
20230622,142200,1688318800,88900,89000,89000,88800,24
|
|
20230622,142100,1686185400,88900,88900,88900,88900,97
|
|
20230622,142000,1677562100,88900,88900,88900,88900,88
|
|
20230622,141900,1669738900,88900,88900,88900,88900,36
|
|
20230622,141800,1666538500,88900,89000,89000,88900,57
|
|
20230622,141700,1661471000,88900,89000,89000,88900,49
|
|
20230622,141600,1657110500,89000,89000,89000,89000,0
|
|
20230622,141500,1657110500,89000,89000,89000,89000,1
|
|
20230622,141400,1657021500,89000,88900,89000,88900,12
|
|
20230622,141300,1655954600,88900,88900,88900,88900,0
|
|
20230622,141200,1655954600,88900,88900,88900,88900,56
|
|
20230622,141100,1650976200,88900,88900,88900,88900,1
|
|
20230622,141000,1650887300,88900,88900,88900,88900,1
|
|
20230622,140900,1650798400,88900,88900,88900,88900,4
|
|
20230622,140800,1650442800,88900,88900,88900,88900,1
|
|
20230622,140700,1650353900,88900,88900,88900,88900,2
|
|
20230622,140600,1650176100,88900,88900,88900,88900,2
|
|
20230622,140500,1649998300,88800,88800,88800,88800,0
|
|
20230622,140400,1649998300,88800,88900,88900,88800,2
|
|
20230622,140300,1649820600,88900,88900,88900,88900,8
|
|
20230622,140200,1649109400,88900,88900,88900,88900,0
|
|
20230622,140100,1649109400,88900,88900,88900,88900,0
|
|
20230622,140000,1649109400,88900,88900,88900,88900,28
|
|
20230622,135900,1646620200,88900,88900,88900,88900,9
|
|
20230622,135800,1645820100,89000,89000,89000,89000,0
|
|
20230622,135700,1645820100,89000,89200,89200,89000,30
|
|
20230622,135600,1643149900,89200,89200,89200,89200,30
|
|
20230622,135500,1640473900,89200,89200,89200,89200,60
|
|
20230622,135400,1635121900,89200,89200,89200,89200,5
|
|
20230622,135300,1634675900,89200,89200,89200,89200,6
|
|
20230622,135200,1634140700,88800,88800,88800,88800,26
|
|
20230622,135100,1631831900,88800,88900,88900,88800,13
|
|
20230622,135000,1630677300,88800,88800,88800,88800,0
|
|
20230622,134900,1630677300,88800,88800,88800,88800,0
|
|
20230622,134800,1630677300,88800,88800,88800,88800,0
|
|
20230622,134700,1630677300,88800,88900,88900,88800,20
|
|
20230622,134600,1628901100,89200,89200,89200,89200,0
|
|
20230622,134500,1628901100,89200,89200,89200,89200,2
|
|
20230622,134400,1628722700,89300,89300,89300,89300,15
|
|
20230622,134300,1627383200,88600,88600,88600,88600,0
|
|
20230622,134200,1627383200,88600,88800,88800,88600,25
|
|
20230622,134100,1625166800,88900,88900,88900,88900,106
|
|
20230622,134000,1615743400,88900,88900,88900,88900,37
|
|
20230622,133900,1612454100,88900,88800,88900,88500,514
|
|
20230622,133800,1566903800,88700,88700,88700,88700,13
|
|
20230622,133700,1565750700,88600,88700,88700,88600,27
|
|
20230622,133600,1563356500,88600,88600,88600,88600,0
|
|
20230622,133500,1563356500,88600,88600,88600,88600,0
|
|
20230622,133400,1563356500,88600,89000,89000,88600,250
|
|
20230622,133300,1541172800,89300,89300,89300,89300,9
|
|
20230622,133200,1540369100,89000,89000,89000,89000,1
|
|
20230622,133100,1540280100,89300,89300,89300,89300,10
|
|
20230622,133000,1539387100,89300,89300,89300,89300,0
|
|
20230622,132900,1539387100,89300,89300,89300,89300,0
|
|
20230622,132800,1539387100,89300,89000,89300,88700,448
|
|
20230622,132700,1499617600,89200,89200,89200,89200,0
|
|
20230622,132600,1499617600,89200,89300,89300,89200,59
|
|
20230622,132500,1494351800,88900,88900,88900,88900,0
|
|
20230622,132400,1494351800,88900,88900,88900,88900,0
|
|
20230622,132300,1494351800,88900,88900,88900,88900,1
|
|
20230622,132200,1494262900,88900,89400,89400,88900,4
|
|
20230622,132100,1493905800,88900,88900,88900,88900,25
|
|
20230622,132000,1491683300,88900,89300,89300,88900,45
|
|
20230622,131900,1487677800,89300,89300,89300,89300,1
|
|
20230622,131800,1487588500,89400,89400,89400,89400,16
|
|
20230622,131700,1486158100,89400,89200,89400,89200,167
|
|
20230622,131600,1471233800,89200,89000,89200,89000,193
|
|
20230622,131500,1454047800,89000,89000,89000,89000,2
|
|
20230622,131400,1453869800,89000,89000,89000,89000,25
|
|
20230622,131300,1451644800,88900,88900,88900,88900,4
|
|
20230622,131200,1451289200,88900,88900,88900,88900,0
|
|
20230622,131100,1451289200,88900,88900,88900,88900,2
|
|
20230622,131000,1451111400,88900,88800,88900,88800,19
|
|
20230622,130900,1449423400,88900,88900,88900,88900,88
|
|
20230622,130800,1441600200,88700,88700,88700,88700,0
|
|
20230622,130700,1441600200,88700,88800,88800,88700,32
|
|
20230622,130600,1438758700,88900,88900,88900,88700,89
|
|
20230622,130500,1430862600,88900,88900,88900,88900,71
|
|
20230622,130400,1424550700,88900,88900,88900,88900,0
|
|
20230622,130300,1424550700,88900,88900,88900,88900,56
|
|
20230622,130200,1419572300,88900,88900,88900,88900,1
|
|
20230622,130100,1419483400,88900,88900,88900,88900,2
|
|
20230622,130000,1419305600,88900,88900,88900,88900,20
|
|
20230622,125900,1417527600,88700,88700,88700,88700,360
|
|
20230622,125800,1385595600,88900,88700,88900,88600,61
|
|
20230622,125700,1380175800,88800,88800,88800,88800,0
|
|
20230622,125600,1380175800,88800,88700,88800,88700,20
|
|
20230622,125500,1378399900,88800,88800,88800,88800,0
|
|
20230622,125400,1378399900,88800,88800,88800,88800,102
|
|
20230622,125300,1369342300,88800,88800,88800,88800,11
|
|
20230622,125200,1368365500,88800,88800,88800,88800,0
|
|
20230622,125100,1368365500,88800,88800,88800,88800,10
|
|
20230622,125000,1367477500,88600,88600,88600,88600,9
|
|
20230622,124900,1366680100,88600,88800,88800,88600,30
|
|
20230622,124800,1364020100,88600,88600,88600,88600,2
|
|
20230622,124700,1363842900,88600,88600,88600,88600,3
|
|
20230622,124600,1363577100,88600,88600,88600,88600,6
|
|
20230622,124500,1363045500,88600,88600,88600,88600,12
|
|
20230622,124400,1361982300,88600,88600,88700,88600,31
|
|
20230622,124300,1359235500,88600,88600,88600,88600,2
|
|
20230622,124200,1359058300,88600,88600,88600,88600,15
|
|
20230622,124100,1357729300,88600,88600,88600,88600,96
|
|
20230622,124000,1349223700,88600,88600,88600,88600,0
|
|
20230622,123900,1349223700,88600,88700,88800,88600,7
|
|
20230622,123800,1348602900,88600,88600,88600,88600,0
|
|
20230622,123700,1348602900,88600,88700,88700,88600,65
|
|
20230622,123600,1342838000,88700,88700,88800,88700,197
|
|
20230622,123500,1325346900,88700,88700,88700,88700,40
|
|
20230622,123400,1321798900,88700,88700,88700,88700,0
|
|
20230622,123300,1321798900,88700,88700,88700,88700,2
|
|
20230622,123200,1321621500,88700,88700,88700,88700,0
|
|
20230622,123100,1321621500,88700,88700,88700,88700,0
|
|
20230622,123000,1321621500,88700,88700,88700,88700,2
|
|
20230622,122900,1321444100,88500,88700,88700,88500,51
|
|
20230622,122800,1316927700,88600,88700,88700,88600,7
|
|
20230622,122700,1316307400,88700,88700,88700,88700,10
|
|
20230622,122600,1315420400,88600,88600,88600,88600,0
|
|
20230622,122500,1315420400,88600,88600,88600,88600,12
|
|
20230622,122400,1314357200,88700,88700,88800,88700,9
|
|
20230622,122300,1313558800,88800,88600,88800,88500,224
|
|
20230622,122200,1293720200,88800,88800,88800,88700,113
|
|
20230622,122100,1283692300,88900,88900,88900,88900,1
|
|
20230622,122000,1283603400,89100,89100,89100,89100,2
|
|
20230622,121900,1283425200,88800,88800,88800,88800,255
|
|
20230622,121800,1260781200,88900,89100,89100,88900,33
|
|
20230622,121700,1257846500,88900,89000,89000,88900,15
|
|
20230622,121600,1256512600,89100,89000,89100,89000,3
|
|
20230622,121500,1256245500,89000,89000,89000,89000,1
|
|
20230622,121400,1256156500,89000,89000,89000,89000,117
|
|
20230622,121300,1245743500,89000,89000,89000,89000,30
|
|
20230622,121200,1243073500,89000,89000,89000,89000,19
|
|
20230622,121100,1241382500,89000,89000,89000,89000,8
|
|
20230622,121000,1240670500,88900,88900,88900,88900,0
|
|
20230622,120900,1240670500,88900,88900,88900,88900,0
|
|
20230622,120800,1240670500,88900,88900,88900,88900,15
|
|
20230622,120700,1239337000,89000,89100,89100,89000,5
|
|
20230622,120600,1238891700,89000,89000,89000,89000,0
|
|
20230622,120500,1238891700,89000,89000,89000,89000,0
|
|
20230622,120400,1238891700,89000,89000,89000,89000,144
|
|
20230622,120300,1226075700,89000,89000,89000,89000,11
|
|
20230622,120200,1225096700,89000,89000,89000,89000,179
|
|
20230622,120100,1209165700,89000,89100,89100,89000,45
|
|
20230622,120000,1205160100,89100,89100,89100,89100,1
|
|
20230622,115900,1205071000,89100,89100,89100,89100,0
|
|
20230622,115800,1205071000,89100,89100,89100,89100,70
|
|
20230622,115700,1198834000,89200,89100,89200,89100,3
|
|
20230622,115600,1198566600,89200,89200,89200,89200,3
|
|
20230622,115500,1198299000,89300,89300,89300,89300,1
|
|
20230622,115400,1198209700,89300,89300,89300,89300,0
|
|
20230622,115300,1198209700,89300,89200,89300,89200,14
|
|
20230622,115200,1196960500,89200,89200,89200,89200,12
|
|
20230622,115100,1195890100,89300,89300,89300,89300,2
|
|
20230622,115000,1195711500,89400,89400,89400,89400,26
|
|
20230622,114900,1193387100,89300,89300,89300,89300,100
|
|
20230622,114800,1184457100,89300,89300,89300,89300,16
|
|
20230622,114700,1183028300,89300,89300,89300,89300,0
|
|
20230622,114600,1183028300,89300,89300,89300,89300,5
|
|
20230622,114500,1182581800,89300,89300,89300,89300,0
|
|
20230622,114400,1182581800,89300,89300,89300,89300,0
|
|
20230622,114300,1182581800,89300,89400,89400,89300,33
|
|
20230622,114200,1179633800,89100,89100,89100,89100,0
|
|
20230622,114100,1179633800,89100,89100,89100,89100,0
|
|
20230622,114000,1179633800,89100,89100,89100,89100,0
|
|
20230622,113900,1179633800,89100,89100,89100,89100,0
|
|
20230622,113800,1179633800,89100,89100,89100,89100,0
|
|
20230622,113700,1179633800,89100,89100,89100,89100,0
|
|
20230622,113600,1179633800,89100,89100,89100,89100,0
|
|
20230622,113500,1179633800,89100,89200,89200,89100,23
|
|
20230622,113400,1177582300,89000,89000,89000,89000,0
|
|
20230622,113300,1177582300,89000,89000,89000,89000,0
|
|
20230622,113200,1177582300,89000,89200,89200,89000,4
|
|
20230622,113100,1177225800,89200,89200,89200,89200,0
|
|
20230622,113000,1177225800,89200,89000,89200,89000,50
|
|
20230622,112900,1172769300,88900,88900,88900,88900,50
|
|
20230622,112800,1168324300,88900,89000,89000,88900,235
|
|
20230622,112700,1147413300,89000,88900,89000,88900,245
|
|
20230622,112600,1125608800,88900,88900,88900,88900,0
|
|
20230622,112500,1125608800,88900,88900,88900,88900,124
|
|
20230622,112400,1114585200,88900,88900,88900,88900,1
|
|
20230622,112300,1114496300,89000,89000,89000,89000,20
|
|
20230622,112200,1112716300,89000,89000,89000,89000,1
|
|
20230622,112100,1112627300,89000,89000,89000,89000,18
|
|
20230622,112000,1111025300,89000,89000,89000,89000,13
|
|
20230622,111900,1109868300,89000,89000,89000,88900,12
|
|
20230622,111800,1108801300,89000,89000,89000,89000,9
|
|
20230622,111700,1108000300,89000,89000,89000,89000,2
|
|
20230622,111600,1107822300,89000,88900,89000,88900,71
|
|
20230622,111500,1101510300,89000,89000,89000,89000,6
|
|
20230622,111400,1100976300,89000,89000,89000,89000,30
|
|
20230622,111300,1098306300,89000,89000,89000,89000,20
|
|
20230622,111200,1096526300,89100,89100,89100,89100,0
|
|
20230622,111100,1096526300,89100,89100,89100,89100,5
|
|
20230622,111000,1096080800,89100,89100,89100,89100,10
|
|
20230622,110900,1095189800,89100,89100,89100,89100,2
|
|
20230622,110800,1095011600,89000,89100,89100,89000,8
|
|
20230622,110700,1094299000,89100,89000,89100,89000,22
|
|
20230622,110600,1092340800,89000,89000,89000,89000,79
|
|
20230622,110500,1085309800,89000,89000,89000,89000,2
|
|
20230622,110400,1085131800,88900,88900,88900,88900,0
|
|
20230622,110300,1085131800,88900,88900,89000,88900,33
|
|
20230622,110200,1082198000,88900,89000,89000,88900,11
|
|
20230622,110100,1081220000,89000,89000,89000,89000,37
|
|
20230622,110000,1077927000,89000,89000,89000,89000,0
|
|
20230622,105900,1077927000,89000,89000,89000,89000,0
|
|
20230622,105800,1077927000,89000,89100,89100,89000,215
|
|
20230622,105700,1058784700,89100,89000,89100,89000,411
|
|
20230622,105600,1022205300,89000,89000,89000,89000,0
|
|
20230622,105500,1022205300,89000,89000,89000,89000,30
|
|
20230622,105400,1019535300,89500,89100,89500,89100,341
|
|
20230622,105300,989151800,89100,89400,89400,89100,251
|
|
20230622,105200,966762600,89500,89500,89500,89500,0
|
|
20230622,105100,966762600,89500,89500,89500,89500,0
|
|
20230622,105000,966762600,89500,89500,89500,89500,1
|
|
20230622,104900,966673100,89500,89400,89500,89400,54
|
|
20230622,104800,961840300,89500,89500,89500,89500,12
|
|
20230622,104700,960766300,89500,89500,89500,89500,10
|
|
20230622,104600,959871300,89500,89500,89500,89500,8
|
|
20230622,104500,959155300,89400,89400,89400,89400,1
|
|
20230622,104400,959065900,89600,89500,89600,89500,28
|
|
20230622,104300,956558600,89600,89500,89600,89500,3
|
|
20230622,104200,956290000,89600,89600,89600,89600,1
|
|
20230622,104100,956200400,89600,89600,89600,89600,0
|
|
20230622,104000,956200400,89600,89600,89600,89600,2
|
|
20230622,103900,956021200,89600,89600,89600,89600,0
|
|
20230622,103800,956021200,89600,89500,89600,89500,17
|
|
20230622,103700,954499500,89500,89600,89600,89500,3
|
|
20230622,103600,954230900,89600,89600,89600,89600,0
|
|
20230622,103500,954230900,89600,89600,89600,89600,7
|
|
20230622,103400,953603700,89600,89600,89600,89600,1
|
|
20230622,103300,953514100,89600,89600,89600,89600,49
|
|
20230622,103200,949123700,89600,89600,89600,89600,3
|
|
20230622,103100,948854900,89600,89500,89600,89500,11
|
|
20230622,103000,947870300,89500,89500,89500,89500,30
|
|
20230622,102900,945185300,89300,89300,89300,89300,0
|
|
20230622,102800,945185300,89300,89300,89300,89300,12
|
|
20230622,102700,944113700,89300,89300,89300,89200,19
|
|
20230622,102600,942417900,89200,89200,89200,89200,0
|
|
20230622,102500,942417900,89200,89200,89200,89200,5
|
|
20230622,102400,941971900,89100,89400,89400,89100,83
|
|
20230622,102300,934563600,89500,89500,89500,89500,10
|
|
20230622,102200,933668600,89500,89500,89500,89500,5
|
|
20230622,102100,933221100,89500,89500,89500,89500,0
|
|
20230622,102000,933221100,89500,89400,89500,89400,2
|
|
20230622,101900,933042200,89400,89400,89400,89400,11
|
|
20230622,101800,932058800,89400,89400,89400,89400,1
|
|
20230622,101700,931969400,89500,89500,89500,89500,1
|
|
20230622,101600,931879900,89500,89500,89500,89500,15
|
|
20230622,101500,930537400,89600,89600,89600,89600,0
|
|
20230622,101400,930537400,89600,89400,89600,89300,78
|
|
20230622,101300,923571000,89300,89400,89400,89300,25
|
|
20230622,101200,921338200,89400,89400,89400,89400,0
|
|
20230622,101100,921338200,89400,89400,89400,89400,32
|
|
20230622,101000,918477400,89700,89600,89700,89600,12
|
|
20230622,100900,917401300,89700,89700,89800,89700,7
|
|
20230622,100800,916773200,89700,89800,89800,89700,2
|
|
20230622,100700,916593700,89900,89900,89900,89900,5
|
|
20230622,100600,916144200,89900,89400,89900,89400,215
|
|
20230622,100500,896880000,89400,89400,89400,89400,2
|
|
20230622,100400,896701200,89600,89600,89600,89300,337
|
|
20230622,100300,866590700,89600,89600,89600,89600,7
|
|
20230622,100200,865963500,89600,89700,89700,89600,33
|
|
20230622,100100,863006400,89700,89400,89700,89400,70
|
|
20230622,100000,856742400,89400,89400,89400,89400,21
|
|
20230622,095900,854865000,89400,89400,89400,89400,3
|
|
20230622,095800,854596800,89400,89400,89400,89300,56
|
|
20230622,095700,849593300,89400,89400,89400,89400,10
|
|
20230622,095600,848699300,89400,89500,89500,89400,186
|
|
20230622,095500,832069900,89400,89400,89400,89400,0
|
|
20230622,095400,832069900,89400,89500,89500,89400,32
|
|
20230622,095300,829209000,89500,89500,89500,89400,14
|
|
20230622,095200,827956500,89400,89700,89700,89400,18
|
|
20230622,095100,826344100,89700,89500,89700,89400,16
|
|
20230622,095000,824912200,89400,89400,89400,89400,0
|
|
20230622,094900,824912200,89400,89400,89500,89400,28
|
|
20230622,094800,822408900,89400,89600,89600,89400,98
|
|
20230622,094700,813641800,89600,89700,89700,89600,3
|
|
20230622,094600,813372800,89700,89700,89700,89700,6
|
|
20230622,094500,812834600,89900,89900,89900,89900,0
|
|
20230622,094400,812834600,89900,89800,89900,89800,34
|
|
20230622,094300,809778500,89900,89600,89900,89500,17
|
|
20230622,094200,808255200,89500,89500,89500,89500,1
|
|
20230622,094100,808165700,89500,89600,89600,89500,248
|
|
20230622,094000,785969400,89500,89900,89900,89500,183
|
|
20230622,093900,769562600,89800,89800,89800,89800,10
|
|
20230622,093800,768664600,89800,89800,89800,89800,5
|
|
20230622,093700,768215600,89800,90100,90100,89800,45
|
|
20230622,093600,764161600,90100,89700,90100,89700,28
|
|
20230622,093500,761642600,89700,90100,90100,89700,108
|
|
20230622,093400,751940700,90000,90100,90100,89900,34
|
|
20230622,093300,748880600,90100,89900,90200,89900,160
|
|
20230622,093200,734495400,90200,90200,90200,90000,153
|
|
20230622,093100,720715200,90200,90300,90500,90200,82
|
|
20230622,093000,713311600,90300,90600,90600,90300,53
|
|
20230622,092900,708522800,90700,90200,90700,90100,216
|
|
20230622,092800,688996500,90600,90100,90600,90000,175
|
|
20230622,092700,673218100,90100,90700,90700,90000,149
|
|
20230622,092600,659796700,90700,90000,90900,90000,147
|
|
20230622,092500,646558700,90000,90600,91000,90000,1500
|
|
20230622,092400,510423500,90500,89700,90500,89600,520
|
|
20230622,092300,463711400,89700,89600,89700,89600,72
|
|
20230622,092200,457257200,89600,88900,89600,88900,647
|
|
20230622,092100,399484200,88900,88800,88900,88800,167
|
|
20230622,092000,384638900,88800,88600,88800,88500,283
|
|
20230622,091900,359538600,88600,88700,88700,88600,40
|
|
20230622,091800,355994500,88700,88700,88700,88500,60
|
|
20230622,091700,350672700,88500,88400,88600,88400,40
|
|
20230622,091600,347133100,88400,88700,88700,88400,17
|
|
20230622,091500,345628000,88700,88700,88800,88700,27
|
|
20230622,091400,343232300,88700,87900,88700,87900,369
|
|
20230622,091300,310694000,88000,87900,88000,87800,102
|
|
20230622,091200,301730000,87900,88000,88000,87900,16
|
|
20230622,091100,300323300,87800,88100,88500,87800,202
|
|
20230622,091000,282551000,88100,88500,88500,88100,248
|
|
20230622,090900,260670500,88700,88500,88700,88500,180
|
|
20230622,090800,244737100,88600,88700,88700,88500,77
|
|
20230622,090700,237920600,88800,88900,88900,88800,542
|
|
20230622,090600,189737500,89000,89000,89000,89000,16
|
|
20230622,090500,188313500,88900,88200,89000,88200,523
|
|
20230622,090400,142121700,88100,88100,88200,88100,209
|
|
20230622,090300,123705300,88100,88100,88200,87800,463
|
|
20230622,090200,82891200,87800,87600,88100,87600,73
|
|
20230622,090100,76488200,87600,88300,88300,87600,244
|
|
20230622,090000,55086000,88300,88000,89000,87500,607
|