614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191100,388919380,7350,7350,7350,7350,1057
|
|
20230622,191000,388919380,7350,7350,7350,7350,0
|
|
20230622,190900,388919380,7350,7350,7350,7350,0
|
|
20230622,190800,388919380,7350,7350,7350,7350,0
|
|
20230622,190700,388919380,7350,7350,7350,7350,0
|
|
20230622,190600,388919380,7350,7350,7350,7350,0
|
|
20230622,190500,388919380,7350,7350,7350,7350,0
|
|
20230622,190400,388919380,7350,7350,7350,7350,0
|
|
20230622,190300,388919380,7350,7350,7350,7350,0
|
|
20230622,190200,388919380,7350,7350,7350,7350,0
|
|
20230622,190100,388919380,7350,7350,7350,7350,0
|
|
20230622,190000,388919380,7350,7350,7350,7350,0
|
|
20230622,185900,388919380,7350,7350,7350,7350,0
|
|
20230622,185800,388919380,7350,7350,7350,7350,0
|
|
20230622,185700,388919380,7350,7350,7350,7350,0
|
|
20230622,185600,388919380,7350,7350,7350,7350,0
|
|
20230622,185500,388919380,7350,7350,7350,7350,0
|
|
20230622,185400,388919380,7350,7350,7350,7350,0
|
|
20230622,185300,388919380,7350,7350,7350,7350,0
|
|
20230622,185200,388919380,7350,7350,7350,7350,0
|
|
20230622,185100,388919380,7350,7350,7350,7350,0
|
|
20230622,185000,388919380,7350,7350,7350,7350,0
|
|
20230622,184900,388919380,7350,7350,7350,7350,0
|
|
20230622,184800,388919380,7350,7350,7350,7350,0
|
|
20230622,184700,388919380,7350,7350,7350,7350,0
|
|
20230622,184600,388919380,7350,7350,7350,7350,0
|
|
20230622,184500,388919380,7350,7350,7350,7350,0
|
|
20230622,184400,388919380,7350,7350,7350,7350,0
|
|
20230622,184300,388919380,7350,7350,7350,7350,0
|
|
20230622,184200,388919380,7350,7350,7350,7350,0
|
|
20230622,184100,388919380,7350,7350,7350,7350,1057
|
|
20230622,184000,388919380,7350,7350,7350,7350,0
|
|
20230622,183900,388919380,7350,7350,7350,7350,0
|
|
20230622,183800,388919380,7350,7350,7350,7350,0
|
|
20230622,183700,388919380,7350,7350,7350,7350,0
|
|
20230622,183600,388919380,7350,7350,7350,7350,0
|
|
20230622,183500,388919380,7350,7350,7350,7350,0
|
|
20230622,183400,388919380,7350,7350,7350,7350,0
|
|
20230622,183300,388919380,7350,7350,7350,7350,0
|
|
20230622,183200,388919380,7350,7350,7350,7350,0
|
|
20230622,183100,388919380,7350,7350,7350,7350,0
|
|
20230622,183000,388919380,7350,7350,7350,7350,0
|
|
20230622,182900,388919380,7350,7350,7350,7350,0
|
|
20230622,182800,388919380,7350,7350,7350,7350,0
|
|
20230622,182700,388919380,7350,7350,7350,7350,0
|
|
20230622,182600,388919380,7350,7350,7350,7350,0
|
|
20230622,182500,388919380,7350,7350,7350,7350,0
|
|
20230622,182400,388919380,7350,7350,7350,7350,0
|
|
20230622,182300,388919380,7350,7350,7350,7350,0
|
|
20230622,182200,388919380,7350,7350,7350,7350,0
|
|
20230622,182100,388919380,7350,7350,7350,7350,0
|
|
20230622,182000,388919380,7350,7350,7350,7350,0
|
|
20230622,181900,388919380,7350,7350,7350,7350,0
|
|
20230622,181800,388919380,7350,7350,7350,7350,0
|
|
20230622,181700,388919380,7350,7350,7350,7350,0
|
|
20230622,181600,388919380,7350,7350,7350,7350,0
|
|
20230622,181500,388919380,7350,7350,7350,7350,0
|
|
20230622,181400,388919380,7350,7350,7350,7350,0
|
|
20230622,181300,388919380,7350,7350,7350,7350,0
|
|
20230622,181200,388919380,7350,7350,7350,7350,0
|
|
20230622,181100,388919380,7350,7350,7350,7350,1057
|
|
20230622,181000,388919380,7350,7350,7350,7350,0
|
|
20230622,180900,388919380,7350,7350,7350,7350,0
|
|
20230622,180800,388919380,7350,7350,7350,7350,0
|
|
20230622,180700,388919380,7350,7350,7350,7350,0
|
|
20230622,180600,388919380,7350,7350,7350,7350,0
|
|
20230622,180500,388919380,7350,7350,7350,7350,0
|
|
20230622,180400,388919380,7350,7350,7350,7350,0
|
|
20230622,180300,388919380,7350,7350,7350,7350,0
|
|
20230622,180200,388919380,7350,7350,7350,7350,0
|
|
20230622,180100,388919380,7350,7350,7350,7350,0
|
|
20230622,180000,388919380,7350,7350,7350,7350,0
|
|
20230622,175900,388919380,7350,7350,7350,7350,0
|
|
20230622,175800,388919380,7350,7350,7350,7350,0
|
|
20230622,175700,388919380,7350,7350,7350,7350,0
|
|
20230622,175600,388919380,7350,7350,7350,7350,0
|
|
20230622,175500,388919380,7350,7350,7350,7350,0
|
|
20230622,175400,388919380,7350,7350,7350,7350,0
|
|
20230622,175300,388919380,7350,7350,7350,7350,0
|
|
20230622,175200,388919380,7350,7350,7350,7350,0
|
|
20230622,175100,388919380,7350,7350,7350,7350,0
|
|
20230622,175000,388919380,7350,7350,7350,7350,0
|
|
20230622,174900,388919380,7350,7350,7350,7350,0
|
|
20230622,174800,388919380,7350,7350,7350,7350,0
|
|
20230622,174700,388919380,7350,7350,7350,7350,0
|
|
20230622,174600,388919380,7350,7350,7350,7350,0
|
|
20230622,174500,388919380,7350,7350,7350,7350,0
|
|
20230622,174400,388919380,7350,7350,7350,7350,0
|
|
20230622,174300,388919380,7350,7350,7350,7350,0
|
|
20230622,174200,388919380,7350,7350,7350,7350,0
|
|
20230622,174100,388919380,7350,7350,7350,7350,1057
|
|
20230622,174000,388919380,7350,7350,7350,7350,0
|
|
20230622,173900,388919380,7350,7350,7350,7350,0
|
|
20230622,173800,388919380,7350,7350,7350,7350,0
|
|
20230622,173700,388919380,7350,7350,7350,7350,0
|
|
20230622,173600,388919380,7350,7350,7350,7350,0
|
|
20230622,173500,388919380,7350,7350,7350,7350,0
|
|
20230622,173400,388919380,7350,7350,7350,7350,0
|
|
20230622,173300,388919380,7350,7350,7350,7350,0
|
|
20230622,173200,388919380,7350,7350,7350,7350,0
|
|
20230622,173100,388919380,7350,7350,7350,7350,0
|
|
20230622,173000,388919380,7350,7350,7350,7350,0
|
|
20230622,172900,388919380,7350,7350,7350,7350,0
|
|
20230622,172800,388919380,7350,7350,7350,7350,0
|
|
20230622,172700,388919380,7350,7350,7350,7350,0
|
|
20230622,172600,388919380,7350,7350,7350,7350,0
|
|
20230622,172500,388919380,7350,7350,7350,7350,0
|
|
20230622,172400,388919380,7350,7350,7350,7350,0
|
|
20230622,172300,388919380,7350,7350,7350,7350,0
|
|
20230622,172200,388919380,7350,7350,7350,7350,0
|
|
20230622,172100,388919380,7350,7350,7350,7350,0
|
|
20230622,172000,388919380,7350,7350,7350,7350,0
|
|
20230622,171900,388919380,7350,7350,7350,7350,0
|
|
20230622,171800,388919380,7350,7350,7350,7350,0
|
|
20230622,171700,388919380,7350,7350,7350,7350,0
|
|
20230622,171600,388919380,7350,7350,7350,7350,0
|
|
20230622,171500,388919380,7350,7350,7350,7350,0
|
|
20230622,171400,388919380,7350,7350,7350,7350,0
|
|
20230622,171300,388919380,7350,7350,7350,7350,0
|
|
20230622,171200,388919380,7350,7350,7350,7350,0
|
|
20230622,171100,388919380,7350,7350,7350,7350,1057
|
|
20230622,171000,388919380,7350,7350,7350,7350,0
|
|
20230622,170900,388919380,7350,7350,7350,7350,0
|
|
20230622,170800,388919380,7350,7350,7350,7350,0
|
|
20230622,170700,388919380,7350,7350,7350,7350,0
|
|
20230622,170600,388919380,7350,7350,7350,7350,0
|
|
20230622,170500,388919380,7350,7350,7350,7350,0
|
|
20230622,170400,388919380,7350,7350,7350,7350,0
|
|
20230622,170300,388919380,7350,7350,7350,7350,0
|
|
20230622,170200,388919380,7350,7350,7350,7350,0
|
|
20230622,170100,388919380,7350,7350,7350,7350,0
|
|
20230622,170000,388919380,7350,7350,7350,7350,0
|
|
20230622,165900,388919380,7350,7350,7350,7350,0
|
|
20230622,165800,388919380,7350,7350,7350,7350,0
|
|
20230622,165700,388919380,7350,7350,7350,7350,0
|
|
20230622,165600,388919380,7350,7350,7350,7350,0
|
|
20230622,165500,388919380,7350,7350,7350,7350,0
|
|
20230622,165400,388919380,7350,7350,7350,7350,0
|
|
20230622,165300,388919380,7350,7350,7350,7350,0
|
|
20230622,165200,388919380,7350,7350,7350,7350,0
|
|
20230622,165100,388919380,7350,7350,7350,7350,0
|
|
20230622,165000,388919380,7350,7350,7350,7350,0
|
|
20230622,164900,388919380,7350,7350,7350,7350,0
|
|
20230622,164800,388919380,7350,7350,7350,7350,0
|
|
20230622,164700,388919380,7350,7350,7350,7350,0
|
|
20230622,164600,388919380,7350,7350,7350,7350,0
|
|
20230622,164500,388919380,7350,7350,7350,7350,0
|
|
20230622,164400,388919380,7350,7350,7350,7350,0
|
|
20230622,164300,388919380,7350,7350,7350,7350,0
|
|
20230622,164200,388919380,7350,7350,7350,7350,0
|
|
20230622,164100,388919380,7350,7350,7350,7350,1057
|
|
20230622,164000,388919380,7350,7350,7350,7350,0
|
|
20230622,163900,388919380,7350,7350,7350,7350,0
|
|
20230622,163800,388919380,7350,7350,7350,7350,0
|
|
20230622,163700,388919380,7350,7350,7350,7350,0
|
|
20230622,163600,388919380,7350,7350,7350,7350,0
|
|
20230622,163500,388919380,7350,7350,7350,7350,0
|
|
20230622,163400,388919380,7350,7350,7350,7350,0
|
|
20230622,163300,388919380,7350,7350,7350,7350,0
|
|
20230622,163200,388919380,7350,7350,7350,7350,0
|
|
20230622,163100,388919380,7350,7350,7350,7350,0
|
|
20230622,163000,388919380,7350,7350,7350,7350,0
|
|
20230622,162900,388919380,7350,7350,7350,7350,0
|
|
20230622,162800,388919380,7350,7350,7350,7350,0
|
|
20230622,162700,388919380,7350,7350,7350,7350,0
|
|
20230622,162600,388919380,7350,7350,7350,7350,0
|
|
20230622,162500,388919380,7350,7350,7350,7350,0
|
|
20230622,162400,388919380,7350,7350,7350,7350,0
|
|
20230622,162300,388919380,7350,7350,7350,7350,0
|
|
20230622,162200,388919380,7350,7350,7350,7350,0
|
|
20230622,162100,388919380,7350,7350,7350,7350,0
|
|
20230622,162000,388919380,7350,7350,7350,7350,0
|
|
20230622,161900,388919380,7350,7350,7350,7350,0
|
|
20230622,161800,388919380,7350,7350,7350,7350,0
|
|
20230622,161700,388919380,7350,7350,7350,7350,0
|
|
20230622,161600,388919380,7350,7350,7350,7350,0
|
|
20230622,161500,388919380,7350,7350,7350,7350,0
|
|
20230622,161400,388919380,7350,7350,7350,7350,0
|
|
20230622,161300,388919380,7350,7350,7350,7350,0
|
|
20230622,161200,388919380,7350,7350,7350,7350,0
|
|
20230622,161100,388919380,7350,7350,7350,7350,1057
|
|
20230622,161000,388919380,7350,7350,7350,7350,0
|
|
20230622,160900,388919380,7350,7350,7350,7350,0
|
|
20230622,160800,388919380,7350,7350,7350,7350,0
|
|
20230622,160700,388919380,7350,7350,7350,7350,0
|
|
20230622,160600,388919380,7350,7350,7350,7350,0
|
|
20230622,160500,388919380,7350,7350,7350,7350,0
|
|
20230622,160400,388919380,7350,7350,7350,7350,0
|
|
20230622,160300,388919380,7350,7350,7350,7350,0
|
|
20230622,160200,388919380,7350,7350,7350,7350,0
|
|
20230622,160100,388919380,7350,7350,7350,7350,0
|
|
20230622,160000,388919380,7350,7350,7350,7350,0
|
|
20230622,155900,388919380,7350,7350,7350,7350,0
|
|
20230622,155800,388919380,7350,7350,7350,7350,0
|
|
20230622,155700,388919380,7350,7350,7350,7350,0
|
|
20230622,155600,388919380,7350,7350,7350,7350,0
|
|
20230622,155500,388919380,7350,7350,7350,7350,0
|
|
20230622,155400,388919380,7350,7350,7350,7350,0
|
|
20230622,155300,388919380,7350,7350,7350,7350,0
|
|
20230622,155200,388919380,7350,7350,7350,7350,0
|
|
20230622,155100,388919380,7350,7350,7350,7350,0
|
|
20230622,155000,388919380,7350,7350,7350,7350,0
|
|
20230622,154900,388919380,7350,7350,7350,7350,0
|
|
20230622,154800,388919380,7350,7350,7350,7350,0
|
|
20230622,154700,388919380,7350,7350,7350,7350,0
|
|
20230622,154600,388919380,7350,7350,7350,7350,0
|
|
20230622,154500,388919380,7350,7350,7350,7350,0
|
|
20230622,154400,388919380,7350,7350,7350,7350,0
|
|
20230622,154300,388919380,7350,7350,7350,7350,0
|
|
20230622,154200,388919380,7350,7350,7350,7350,0
|
|
20230622,154100,388919380,7350,7350,7350,7350,1057
|
|
20230622,154000,388919380,7350,7350,7350,7350,0
|
|
20230622,153900,388919380,7350,7350,7350,7350,0
|
|
20230622,153800,388919380,7350,7350,7350,7350,0
|
|
20230622,153700,388919380,7350,7350,7350,7350,0
|
|
20230622,153600,388919380,7350,7350,7350,7350,0
|
|
20230622,153500,388919380,7350,7350,7350,7350,0
|
|
20230622,153400,388919380,7350,7350,7350,7350,0
|
|
20230622,153300,388919380,7350,7350,7350,7350,0
|
|
20230622,153200,388919380,7350,7350,7350,7350,0
|
|
20230622,153100,388919380,7350,7350,7350,7350,0
|
|
20230622,153000,388919380,7350,7350,7350,7350,1057
|
|
20230622,152900,381150430,7360,7360,7360,7360,0
|
|
20230622,152800,381150430,7360,7360,7360,7360,0
|
|
20230622,152700,381150430,7360,7360,7360,7360,0
|
|
20230622,152600,381150430,7360,7360,7360,7360,0
|
|
20230622,152500,381150430,7360,7360,7360,7360,0
|
|
20230622,152400,381150430,7360,7360,7360,7360,0
|
|
20230622,152300,381150430,7360,7360,7360,7360,0
|
|
20230622,152200,381150430,7360,7360,7360,7360,0
|
|
20230622,152100,381150430,7360,7360,7360,7360,0
|
|
20230622,152000,381150430,7360,7360,7360,7360,0
|
|
20230622,151900,381150430,7360,7350,7360,7350,1076
|
|
20230622,151800,373231820,7360,7350,7360,7350,277
|
|
20230622,151700,371195790,7360,7350,7360,7350,218
|
|
20230622,151600,369593470,7360,7370,7370,7360,867
|
|
20230622,151500,363212150,7370,7380,7380,7370,80
|
|
20230622,151400,362622250,7380,7380,7380,7370,15
|
|
20230622,151300,362511580,7380,7380,7380,7380,32
|
|
20230622,151200,362275420,7380,7380,7380,7380,3
|
|
20230622,151100,362253280,7360,7360,7360,7360,0
|
|
20230622,151000,362253280,7360,7380,7380,7360,101
|
|
20230622,150900,361509870,7380,7380,7380,7380,1
|
|
20230622,150800,361502490,7350,7350,7350,7350,0
|
|
20230622,150700,361502490,7350,7370,7370,7350,226
|
|
20230622,150600,359841310,7380,7380,7380,7370,33
|
|
20230622,150500,359597880,7350,7370,7370,7350,3337
|
|
20230622,150400,335045090,7380,7380,7380,7380,1
|
|
20230622,150300,335037710,7370,7370,7370,7370,0
|
|
20230622,150200,335037710,7370,7370,7370,7370,0
|
|
20230622,150100,335037710,7370,7380,7380,7370,43
|
|
20230622,150000,334720500,7370,7370,7370,7370,13
|
|
20230622,145900,334624690,7370,7370,7370,7370,220
|
|
20230622,145800,333003290,7370,7370,7370,7370,1
|
|
20230622,145700,332995920,7380,7380,7380,7380,26
|
|
20230622,145600,332804040,7380,7380,7380,7380,20
|
|
20230622,145500,332656440,7400,7400,7400,7400,0
|
|
20230622,145400,332656440,7400,7400,7400,7400,0
|
|
20230622,145300,332656440,7400,7400,7400,7400,100
|
|
20230622,145200,331916440,7400,7400,7400,7400,0
|
|
20230622,145100,331916440,7400,7400,7400,7400,1
|
|
20230622,145000,331909040,7400,7400,7400,7400,0
|
|
20230622,144900,331909040,7400,7400,7400,7400,0
|
|
20230622,144800,331909040,7400,7360,7400,7360,48
|
|
20230622,144700,331555430,7390,7400,7400,7390,27
|
|
20230622,144600,331355670,7360,7380,7380,7360,2005
|
|
20230622,144500,316588500,7400,7400,7400,7400,3
|
|
20230622,144400,316566300,7400,7400,7400,7400,405
|
|
20230622,144300,313569300,7400,7400,7400,7400,0
|
|
20230622,144200,313569300,7400,7400,7400,7400,0
|
|
20230622,144100,313569300,7400,7370,7400,7370,37
|
|
20230622,144000,313296400,7400,7400,7400,7400,0
|
|
20230622,143900,313296400,7400,7370,7400,7370,15
|
|
20230622,143800,313185760,7400,7380,7400,7380,11
|
|
20230622,143700,313104560,7380,7380,7380,7380,28
|
|
20230622,143600,312897920,7380,7380,7380,7380,1
|
|
20230622,143500,312890540,7370,7370,7370,7370,38
|
|
20230622,143400,312610480,7390,7390,7390,7390,0
|
|
20230622,143300,312610480,7390,7390,7390,7390,0
|
|
20230622,143200,312610480,7390,7390,7390,7390,41
|
|
20230622,143100,312307490,7400,7400,7400,7400,1
|
|
20230622,143000,312300090,7400,7400,7400,7400,0
|
|
20230622,142900,312300090,7400,7400,7400,7400,1
|
|
20230622,142800,312292690,7390,7390,7390,7390,55
|
|
20230622,142700,311886240,7370,7370,7370,7370,496
|
|
20230622,142600,308230720,7380,7380,7380,7380,0
|
|
20230622,142500,308230720,7380,7390,7390,7380,30
|
|
20230622,142400,308009070,7380,7380,7380,7380,46
|
|
20230622,142300,307669590,7380,7380,7380,7380,5
|
|
20230622,142200,307632690,7370,7370,7370,7370,1
|
|
20230622,142100,307625320,7370,7370,7370,7370,0
|
|
20230622,142000,307625320,7370,7370,7370,7370,0
|
|
20230622,141900,307625320,7370,7380,7380,7370,1000
|
|
20230622,141800,300246710,7390,7390,7390,7390,0
|
|
20230622,141700,300246710,7390,7390,7390,7390,35
|
|
20230622,141600,299988060,7390,7390,7390,7390,1
|
|
20230622,141500,299980670,7390,7390,7390,7390,0
|
|
20230622,141400,299980670,7390,7390,7390,7390,0
|
|
20230622,141300,299980670,7390,7390,7390,7390,13
|
|
20230622,141200,299884600,7390,7390,7390,7390,0
|
|
20230622,141100,299884600,7390,7390,7390,7390,14
|
|
20230622,141000,299781140,7390,7390,7390,7390,0
|
|
20230622,140900,299781140,7390,7390,7390,7390,11
|
|
20230622,140800,299699850,7380,7380,7380,7380,10
|
|
20230622,140700,299626050,7390,7390,7390,7390,9
|
|
20230622,140600,299559540,7380,7380,7380,7380,0
|
|
20230622,140500,299559540,7380,7380,7380,7380,0
|
|
20230622,140400,299559540,7380,7380,7380,7380,100
|
|
20230622,140300,298821540,7380,7380,7380,7380,1
|
|
20230622,140200,298814160,7390,7390,7390,7390,6
|
|
20230622,140100,298769820,7390,7390,7390,7390,0
|
|
20230622,140000,298769820,7390,7390,7390,7390,447
|
|
20230622,135900,295466490,7390,7390,7390,7390,194
|
|
20230622,135800,294032830,7380,7380,7380,7380,0
|
|
20230622,135700,294032830,7380,7380,7380,7380,0
|
|
20230622,135600,294032830,7380,7380,7380,7380,0
|
|
20230622,135500,294032830,7380,7380,7380,7380,0
|
|
20230622,135400,294032830,7380,7380,7380,7380,410
|
|
20230622,135300,291007030,7380,7380,7380,7380,1
|
|
20230622,135200,290999650,7380,7380,7380,7380,57
|
|
20230622,135100,290578990,7380,7380,7380,7380,511
|
|
20230622,135000,286807810,7400,7380,7400,7380,122
|
|
20230622,134900,285907410,7400,7390,7400,7390,200
|
|
20230622,134800,284428880,7380,7380,7380,7380,208
|
|
20230622,134700,282893840,7390,7390,7390,7390,0
|
|
20230622,134600,282893840,7390,7390,7390,7390,2465
|
|
20230622,134500,264677490,7390,7390,7390,7390,0
|
|
20230622,134400,264677490,7390,7390,7390,7390,0
|
|
20230622,134300,264677490,7390,7400,7400,7390,42
|
|
20230622,134200,264366910,7390,7390,7390,7390,0
|
|
20230622,134100,264366910,7390,7390,7390,7390,43
|
|
20230622,134000,264049140,7390,7390,7390,7390,200
|
|
20230622,133900,262571140,7400,7400,7400,7400,10
|
|
20230622,133800,262497140,7380,7380,7380,7380,0
|
|
20230622,133700,262497140,7380,7380,7380,7380,0
|
|
20230622,133600,262497140,7380,7380,7380,7380,150
|
|
20230622,133500,261390140,7410,7410,7410,7410,21
|
|
20230622,133400,261234530,7400,7400,7400,7400,0
|
|
20230622,133300,261234530,7400,7400,7400,7400,100
|
|
20230622,133200,260494530,7400,7390,7400,7390,27
|
|
20230622,133100,260294740,7400,7400,7400,7400,1
|
|
20230622,133000,260287340,7410,7410,7410,7410,0
|
|
20230622,132900,260287340,7410,7410,7410,7410,1
|
|
20230622,132800,260279930,7380,7380,7380,7380,0
|
|
20230622,132700,260279930,7380,7380,7380,7380,150
|
|
20230622,132600,259172930,7380,7380,7380,7380,0
|
|
20230622,132500,259172930,7380,7380,7380,7380,0
|
|
20230622,132400,259172930,7380,7380,7380,7380,250
|
|
20230622,132300,257327930,7370,7370,7370,7370,0
|
|
20230622,132200,257327930,7370,7370,7370,7370,0
|
|
20230622,132100,257327930,7370,7370,7370,7370,10
|
|
20230622,132000,257254230,7370,7370,7370,7370,0
|
|
20230622,131900,257254230,7370,7370,7370,7370,179
|
|
20230622,131800,255935000,7370,7370,7370,7370,0
|
|
20230622,131700,255935000,7370,7370,7370,7370,0
|
|
20230622,131600,255935000,7370,7370,7370,7370,0
|
|
20230622,131500,255935000,7370,7380,7380,7370,500
|
|
20230622,131400,252249500,7390,7390,7390,7390,0
|
|
20230622,131300,252249500,7390,7390,7390,7390,0
|
|
20230622,131200,252249500,7390,7390,7390,7390,0
|
|
20230622,131100,252249500,7390,7390,7390,7390,0
|
|
20230622,131000,252249500,7390,7390,7390,7390,7
|
|
20230622,130900,252197770,7390,7390,7390,7390,7
|
|
20230622,130800,252146040,7360,7360,7360,7360,0
|
|
20230622,130700,252146040,7360,7360,7360,7360,0
|
|
20230622,130600,252146040,7360,7360,7360,7360,0
|
|
20230622,130500,252146040,7360,7360,7360,7360,0
|
|
20230622,130400,252146040,7360,7360,7360,7360,0
|
|
20230622,130300,252146040,7360,7360,7360,7360,0
|
|
20230622,130200,252146040,7360,7360,7360,7360,0
|
|
20230622,130100,252146040,7360,7360,7360,7360,73
|
|
20230622,130000,251608760,7390,7390,7390,7390,50
|
|
20230622,125900,251239260,7390,7390,7390,7390,1
|
|
20230622,125800,251231870,7360,7360,7360,7360,87
|
|
20230622,125700,250591550,7360,7370,7370,7360,1000
|
|
20230622,125600,243222630,7390,7390,7390,7390,1
|
|
20230622,125500,243215240,7390,7390,7390,7390,13
|
|
20230622,125400,243119170,7390,7390,7390,7390,80
|
|
20230622,125300,242527970,7370,7380,7380,7370,50
|
|
20230622,125200,242159420,7370,7370,7370,7370,74
|
|
20230622,125100,241614040,7370,7370,7370,7370,2
|
|
20230622,125000,241599300,7380,7380,7380,7380,1
|
|
20230622,124900,241591920,7380,7380,7380,7380,0
|
|
20230622,124800,241591920,7380,7380,7380,7380,0
|
|
20230622,124700,241591920,7380,7380,7380,7380,51
|
|
20230622,124600,241215540,7380,7380,7380,7380,47
|
|
20230622,124500,240868680,7390,7390,7390,7390,50
|
|
20230622,124400,240499180,7390,7390,7390,7390,1
|
|
20230622,124300,240491790,7390,7390,7390,7390,16
|
|
20230622,124200,240373550,7390,7390,7390,7390,4
|
|
20230622,124100,240343990,7390,7370,7390,7370,47
|
|
20230622,124000,239997340,7390,7390,7390,7390,26
|
|
20230622,123900,239805200,7370,7370,7370,7370,0
|
|
20230622,123800,239805200,7370,7370,7370,7370,100
|
|
20230622,123700,239068200,7370,7390,7390,7370,87
|
|
20230622,123600,238426010,7380,7380,7380,7380,134
|
|
20230622,123500,237437090,7380,7390,7390,7380,275
|
|
20230622,123400,235407390,7390,7390,7390,7390,0
|
|
20230622,123300,235407390,7390,7400,7400,7390,2
|
|
20230622,123200,235392600,7400,7400,7400,7400,1
|
|
20230622,123100,235385200,7400,7400,7400,7400,87
|
|
20230622,123000,234741400,7400,7400,7400,7400,24
|
|
20230622,122900,234563800,7400,7400,7400,7400,0
|
|
20230622,122800,234563800,7400,7400,7400,7400,0
|
|
20230622,122700,234563800,7400,7400,7400,7400,0
|
|
20230622,122600,234563800,7400,7400,7400,7400,0
|
|
20230622,122500,234563800,7400,7400,7400,7400,100
|
|
20230622,122400,233823800,7400,7400,7400,7400,0
|
|
20230622,122300,233823800,7400,7400,7400,7400,3
|
|
20230622,122200,233801600,7400,7400,7400,7400,0
|
|
20230622,122100,233801600,7400,7400,7400,7400,1
|
|
20230622,122000,233794200,7360,7360,7360,7360,664
|
|
20230622,121900,228907160,7360,7360,7360,7360,336
|
|
20230622,121800,226434200,7350,7370,7410,7350,2234
|
|
20230622,121700,209946590,7410,7410,7410,7410,0
|
|
20230622,121600,209946590,7410,7410,7410,7410,0
|
|
20230622,121500,209946590,7410,7410,7410,7410,0
|
|
20230622,121400,209946590,7410,7410,7410,7410,19
|
|
20230622,121300,209805800,7410,7410,7410,7410,5
|
|
20230622,121200,209768750,7410,7410,7410,7410,1
|
|
20230622,121100,209761340,7410,7410,7410,7410,2
|
|
20230622,121000,209746520,7410,7410,7410,7410,1
|
|
20230622,120900,209739110,7410,7410,7410,7410,50
|
|
20230622,120800,209368610,7420,7370,7420,7370,135
|
|
20230622,120700,208368230,7410,7370,7410,7370,101
|
|
20230622,120600,207621840,7380,7380,7380,7380,101
|
|
20230622,120500,206876460,7380,7380,7380,7380,33
|
|
20230622,120400,206632920,7380,7380,7380,7380,54
|
|
20230622,120300,206234400,7380,7380,7380,7380,100
|
|
20230622,120200,205496400,7390,7390,7390,7390,16
|
|
20230622,120100,205378160,7390,7390,7390,7390,0
|
|
20230622,120000,205378160,7390,7390,7390,7390,20
|
|
20230622,115900,205230360,7390,7390,7390,7390,0
|
|
20230622,115800,205230360,7390,7390,7390,7390,200
|
|
20230622,115700,203752360,7390,7390,7390,7390,0
|
|
20230622,115600,203752360,7390,7390,7390,7390,0
|
|
20230622,115500,203752360,7390,7390,7390,7390,0
|
|
20230622,115400,203752360,7390,7390,7390,7390,0
|
|
20230622,115300,203752360,7390,7400,7400,7390,545
|
|
20230622,115200,199722700,7410,7410,7410,7410,9
|
|
20230622,115100,199656010,7420,7420,7420,7420,1
|
|
20230622,115000,199648590,7400,7400,7400,7400,0
|
|
20230622,114900,199648590,7400,7420,7420,7400,2
|
|
20230622,114800,199633770,7410,7410,7410,7410,0
|
|
20230622,114700,199633770,7410,7410,7410,7410,0
|
|
20230622,114600,199633770,7410,7410,7410,7410,1
|
|
20230622,114500,199626360,7420,7420,7420,7420,8
|
|
20230622,114400,199567000,7420,7420,7420,7420,608
|
|
20230622,114300,195055640,7420,7420,7420,7420,1
|
|
20230622,114200,195048220,7410,7410,7410,7410,22
|
|
20230622,114100,194885200,7400,7400,7400,7400,1
|
|
20230622,114000,194877800,7400,7400,7400,7400,0
|
|
20230622,113900,194877800,7400,7400,7400,7400,50
|
|
20230622,113800,194507800,7390,7390,7390,7390,0
|
|
20230622,113700,194507800,7390,7390,7390,7390,2
|
|
20230622,113600,194493020,7390,7390,7390,7390,1
|
|
20230622,113500,194485630,7400,7400,7400,7400,53
|
|
20230622,113400,194093430,7400,7400,7400,7400,1
|
|
20230622,113300,194086030,7400,7400,7400,7400,101
|
|
20230622,113200,193338630,7400,7400,7400,7400,1
|
|
20230622,113100,193331230,7400,7400,7400,7400,0
|
|
20230622,113000,193331230,7400,7400,7400,7400,25
|
|
20230622,112900,193146230,7400,7400,7400,7400,12
|
|
20230622,112800,193057430,7400,7400,7400,7400,0
|
|
20230622,112700,193057430,7400,7400,7400,7400,0
|
|
20230622,112600,193057430,7400,7400,7400,7400,0
|
|
20230622,112500,193057430,7400,7400,7400,7400,0
|
|
20230622,112400,193057430,7400,7400,7400,7400,361
|
|
20230622,112300,190386030,7400,7360,7400,7360,2
|
|
20230622,112200,190371270,7360,7360,7360,7360,0
|
|
20230622,112100,190371270,7360,7360,7400,7360,528
|
|
20230622,112000,186485150,7370,7370,7370,7370,400
|
|
20230622,111900,183537150,7370,7380,7380,7360,363
|
|
20230622,111800,180863060,7380,7400,7400,7380,362
|
|
20230622,111700,178188050,7400,7400,7410,7400,105
|
|
20230622,111600,177410050,7410,7400,7410,7400,36
|
|
20230622,111500,177143600,7400,7400,7400,7400,0
|
|
20230622,111400,177143600,7400,7410,7420,7400,403
|
|
20230622,111300,174161360,7400,7410,7410,7400,132
|
|
20230622,111200,173183290,7410,7410,7410,7410,0
|
|
20230622,111100,173183290,7410,7410,7410,7410,14
|
|
20230622,111000,173079550,7410,7410,7410,7410,0
|
|
20230622,110900,173079550,7410,7410,7410,7410,1
|
|
20230622,110800,173072140,7400,7400,7400,7400,0
|
|
20230622,110700,173072140,7400,7400,7400,7400,0
|
|
20230622,110600,173072140,7400,7390,7400,7390,93
|
|
20230622,110500,172383960,7400,7400,7400,7400,0
|
|
20230622,110400,172383960,7400,7400,7400,7400,24
|
|
20230622,110300,172206360,7400,7400,7400,7400,30
|
|
20230622,110200,171984360,7400,7400,7400,7400,128
|
|
20230622,110100,171037160,7400,7390,7400,7390,65
|
|
20230622,110000,170556710,7400,7390,7400,7390,1520
|
|
20230622,105900,159308730,7390,7390,7390,7390,1
|
|
20230622,105800,159301340,7400,7400,7400,7400,40
|
|
20230622,105700,159005340,7400,7400,7400,7400,0
|
|
20230622,105600,159005340,7400,7400,7400,7400,3
|
|
20230622,105500,158983140,7400,7400,7400,7400,26
|
|
20230622,105400,158790740,7400,7400,7400,7400,11
|
|
20230622,105300,158709340,7400,7400,7400,7400,50
|
|
20230622,105200,158339340,7400,7400,7400,7400,0
|
|
20230622,105100,158339340,7400,7400,7400,7400,114
|
|
20230622,105000,157495740,7400,7400,7400,7400,0
|
|
20230622,104900,157495740,7400,7400,7400,7400,130
|
|
20230622,104800,156533740,7400,7400,7400,7400,0
|
|
20230622,104700,156533740,7400,7400,7400,7400,5
|
|
20230622,104600,156496740,7400,7400,7400,7400,16
|
|
20230622,104500,156378340,7380,7380,7380,7380,20
|
|
20230622,104400,156230740,7400,7380,7400,7380,3
|
|
20230622,104300,156208570,7380,7380,7380,7380,1
|
|
20230622,104200,156201190,7400,7380,7400,7380,36
|
|
20230622,104100,155935150,7380,7380,7380,7380,0
|
|
20230622,104000,155935150,7380,7390,7390,7380,22
|
|
20230622,103900,155772580,7380,7380,7380,7380,0
|
|
20230622,103800,155772580,7380,7390,7390,7380,14
|
|
20230622,103700,155669160,7390,7400,7400,7390,13
|
|
20230622,103600,155573040,7400,7400,7400,7400,0
|
|
20230622,103500,155573040,7400,7400,7400,7350,238
|
|
20230622,103400,153821460,7390,7390,7390,7390,27
|
|
20230622,103300,153621930,7400,7350,7400,7340,664
|
|
20230622,103200,148733630,7400,7400,7400,7400,39
|
|
20230622,103100,148445030,7400,7400,7400,7400,0
|
|
20230622,103000,148445030,7400,7400,7400,7400,0
|
|
20230622,102900,148445030,7400,7400,7400,7400,13
|
|
20230622,102800,148348830,7400,7400,7400,7400,0
|
|
20230622,102700,148348830,7400,7380,7400,7350,2039
|
|
20230622,102600,133337640,7380,7380,7380,7380,27
|
|
20230622,102500,133138380,7410,7410,7410,7410,0
|
|
20230622,102400,133138380,7410,7410,7410,7410,0
|
|
20230622,102300,133138380,7410,7410,7410,7410,8
|
|
20230622,102200,133079100,7410,7410,7410,7410,1
|
|
20230622,102100,133071690,7380,7380,7380,7380,34
|
|
20230622,102000,132820770,7410,7400,7410,7400,47
|
|
20230622,101900,132472960,7410,7410,7410,7410,1
|
|
20230622,101800,132465550,7400,7400,7400,7400,373
|
|
20230622,101700,129705350,7410,7400,7410,7400,26
|
|
20230622,101600,129512750,7400,7400,7400,7400,226
|
|
20230622,101500,127840350,7400,7400,7400,7400,640
|
|
20230622,101400,123104350,7400,7390,7400,7390,63
|
|
20230622,101300,122638170,7400,7400,7400,7400,12
|
|
20230622,101200,122549370,7400,7400,7400,7400,0
|
|
20230622,101100,122549370,7400,7400,7400,7400,0
|
|
20230622,101000,122549370,7400,7400,7400,7400,67
|
|
20230622,100900,122053570,7400,7400,7400,7400,0
|
|
20230622,100800,122053570,7400,7400,7400,7400,0
|
|
20230622,100700,122053570,7400,7390,7400,7360,680
|
|
20230622,100600,117046550,7400,7370,7400,7370,701
|
|
20230622,100500,111880150,7370,7380,7380,7370,611
|
|
20230622,100400,107377070,7400,7400,7400,7400,1
|
|
20230622,100300,107369670,7380,7380,7380,7380,0
|
|
20230622,100200,107369670,7380,7380,7380,7380,79
|
|
20230622,100100,106786650,7380,7380,7380,7380,121
|
|
20230622,100000,105893670,7380,7380,7380,7380,75
|
|
20230622,095900,105340170,7380,7380,7380,7380,0
|
|
20230622,095800,105340170,7380,7380,7380,7380,30
|
|
20230622,095700,105118770,7390,7390,7390,7390,300
|
|
20230622,095600,102901770,7390,7390,7390,7390,50
|
|
20230622,095500,102532270,7390,7390,7390,7390,7
|
|
20230622,095400,102480540,7390,7390,7390,7390,0
|
|
20230622,095300,102480540,7390,7390,7390,7380,1981
|
|
20230622,095200,87858900,7400,7400,7400,7400,0
|
|
20230622,095100,87858900,7400,7400,7400,7400,0
|
|
20230622,095000,87858900,7400,7400,7400,7400,0
|
|
20230622,094900,87858900,7400,7380,7400,7380,82
|
|
20230622,094800,87253720,7380,7390,7400,7380,548
|
|
20230622,094700,83202300,7400,7400,7400,7400,1
|
|
20230622,094600,83194900,7400,7400,7400,7400,0
|
|
20230622,094500,83194900,7400,7400,7400,7400,0
|
|
20230622,094400,83194900,7400,7400,7400,7400,7
|
|
20230622,094300,83143100,7400,7400,7400,7400,8
|
|
20230622,094200,83083900,7400,7390,7400,7390,6
|
|
20230622,094100,83039510,7400,7400,7400,7400,39
|
|
20230622,094000,82750910,7400,7400,7400,7400,0
|
|
20230622,093900,82750910,7400,7390,7400,7390,413
|
|
20230622,093800,79698750,7400,7390,7400,7390,28
|
|
20230622,093700,79491660,7390,7380,7390,7380,86
|
|
20230622,093600,78856140,7400,7390,7400,7390,81
|
|
20230622,093500,78257330,7400,7400,7400,7380,300
|
|
20230622,093400,76037970,7410,7410,7410,7380,350
|
|
20230622,093300,73450980,7410,7410,7410,7410,10
|
|
20230622,093200,73376880,7420,7420,7420,7420,0
|
|
20230622,093100,73376880,7420,7420,7420,7380,58
|
|
20230622,093000,72946920,7380,7380,7380,7380,163
|
|
20230622,092900,71743980,7420,7420,7420,7420,1
|
|
20230622,092800,71736560,7410,7410,7410,7410,358
|
|
20230622,092700,69083780,7410,7400,7410,7400,1799
|
|
20230622,092600,55757160,7390,7410,7410,7390,179
|
|
20230622,092500,54434090,7400,7400,7400,7400,2
|
|
20230622,092400,54419290,7410,7410,7410,7410,100
|
|
20230622,092300,53678290,7410,7410,7410,7410,179
|
|
20230622,092200,52351900,7410,7400,7410,7400,1270
|
|
20230622,092100,42943190,7400,7400,7400,7400,5
|
|
20230622,092000,42906190,7400,7400,7400,7400,100
|
|
20230622,091900,42166190,7400,7400,7400,7400,15
|
|
20230622,091800,42055190,7400,7390,7400,7390,217
|
|
20230622,091700,40450560,7390,7390,7390,7390,11
|
|
20230622,091600,40369270,7390,7390,7390,7390,23
|
|
20230622,091500,40199300,7380,7400,7400,7370,69
|
|
20230622,091400,39690710,7400,7380,7400,7380,60
|
|
20230622,091300,39247890,7360,7400,7400,7360,600
|
|
20230622,091200,34826350,7410,7400,7410,7400,110
|
|
20230622,091100,34011350,7400,7410,7420,7390,486
|
|
20230622,091000,30412410,7420,7400,7420,7400,373
|
|
20230622,090900,27648300,7390,7390,7390,7390,0
|
|
20230622,090800,27648300,7390,7390,7400,7390,55
|
|
20230622,090700,27241790,7390,7390,7390,7360,167
|
|
20230622,090600,26010750,7360,7360,7360,7360,0
|
|
20230622,090500,26010750,7360,7380,7380,7360,282
|
|
20230622,090400,23934930,7390,7390,7400,7390,82
|
|
20230622,090300,23328940,7390,7400,7400,7390,32
|
|
20230622,090200,23092440,7400,7390,7400,7350,877
|
|
20230622,090100,16610400,7380,7400,7410,7360,674
|
|
20230622,090000,11627380,7410,7340,7410,7340,1584
|