586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,184300,744781610,13780,13780,13780,13780,570
|
|
20230607,184200,744781610,13780,13780,13780,13780,0
|
|
20230607,184100,744781610,13780,13780,13780,13780,0
|
|
20230607,184000,744781610,13780,13780,13780,13780,0
|
|
20230607,183900,744781610,13780,13780,13780,13780,0
|
|
20230607,183800,744781610,13780,13780,13780,13780,0
|
|
20230607,183700,744781610,13780,13780,13780,13780,0
|
|
20230607,183600,744781610,13780,13780,13780,13780,0
|
|
20230607,183500,744781610,13780,13780,13780,13780,0
|
|
20230607,183400,744781610,13780,13780,13780,13780,0
|
|
20230607,183300,744781610,13780,13780,13780,13780,0
|
|
20230607,183200,744781610,13780,13780,13780,13780,0
|
|
20230607,183100,744781610,13780,13780,13780,13780,0
|
|
20230607,183000,744781610,13780,13780,13780,13780,0
|
|
20230607,182900,744781610,13780,13780,13780,13780,0
|
|
20230607,182800,744781610,13780,13780,13780,13780,0
|
|
20230607,182700,744781610,13780,13780,13780,13780,0
|
|
20230607,182600,744781610,13780,13780,13780,13780,0
|
|
20230607,182500,744781610,13780,13780,13780,13780,0
|
|
20230607,182400,744781610,13780,13780,13780,13780,0
|
|
20230607,182300,744781610,13780,13780,13780,13780,0
|
|
20230607,182200,744781610,13780,13780,13780,13780,0
|
|
20230607,182100,744781610,13780,13780,13780,13780,0
|
|
20230607,182000,744781610,13780,13780,13780,13780,0
|
|
20230607,181900,744781610,13780,13780,13780,13780,0
|
|
20230607,181800,744781610,13780,13780,13780,13780,0
|
|
20230607,181700,744781610,13780,13780,13780,13780,0
|
|
20230607,181600,744781610,13780,13780,13780,13780,0
|
|
20230607,181500,744781610,13780,13780,13780,13780,0
|
|
20230607,181400,744781610,13780,13780,13780,13780,0
|
|
20230607,181300,744781610,13780,13780,13780,13780,570
|
|
20230607,181200,744781610,13780,13780,13780,13780,0
|
|
20230607,181100,744781610,13780,13780,13780,13780,0
|
|
20230607,181000,744781610,13780,13780,13780,13780,0
|
|
20230607,180900,744781610,13780,13780,13780,13780,0
|
|
20230607,180800,744781610,13780,13780,13780,13780,0
|
|
20230607,180700,744781610,13780,13780,13780,13780,0
|
|
20230607,180600,744781610,13780,13780,13780,13780,0
|
|
20230607,180500,744781610,13780,13780,13780,13780,0
|
|
20230607,180400,744781610,13780,13780,13780,13780,0
|
|
20230607,180300,744781610,13780,13780,13780,13780,0
|
|
20230607,180200,744781610,13780,13780,13780,13780,0
|
|
20230607,180100,744781610,13780,13780,13780,13780,0
|
|
20230607,180000,744781610,13780,13780,13780,13780,0
|
|
20230607,175900,744781610,13780,13780,13780,13780,0
|
|
20230607,175800,744781610,13780,13780,13780,13780,0
|
|
20230607,175700,744781610,13780,13780,13780,13780,0
|
|
20230607,175600,744781610,13780,13780,13780,13780,0
|
|
20230607,175500,744781610,13780,13780,13780,13780,0
|
|
20230607,175400,744781610,13780,13780,13780,13780,0
|
|
20230607,175300,744781610,13780,13780,13780,13780,0
|
|
20230607,175200,744781610,13780,13780,13780,13780,0
|
|
20230607,175100,744781610,13780,13780,13780,13780,0
|
|
20230607,175000,744781610,13780,13780,13780,13780,0
|
|
20230607,174900,744781610,13780,13780,13780,13780,0
|
|
20230607,174800,744781610,13780,13780,13780,13780,0
|
|
20230607,174700,744781610,13780,13780,13780,13780,0
|
|
20230607,174600,744781610,13780,13780,13780,13780,0
|
|
20230607,174500,744781610,13780,13780,13780,13780,0
|
|
20230607,174400,744781610,13780,13780,13780,13780,0
|
|
20230607,174300,744781610,13780,13780,13780,13780,570
|
|
20230607,174200,744781610,13780,13780,13780,13780,0
|
|
20230607,174100,744781610,13780,13780,13780,13780,0
|
|
20230607,174000,744781610,13780,13780,13780,13780,0
|
|
20230607,173900,744781610,13780,13780,13780,13780,0
|
|
20230607,173800,744781610,13780,13780,13780,13780,0
|
|
20230607,173700,744781610,13780,13780,13780,13780,0
|
|
20230607,173600,744781610,13780,13780,13780,13780,0
|
|
20230607,173500,744781610,13780,13780,13780,13780,0
|
|
20230607,173400,744781610,13780,13780,13780,13780,0
|
|
20230607,173300,744781610,13780,13780,13780,13780,0
|
|
20230607,173200,744781610,13780,13780,13780,13780,0
|
|
20230607,173100,744781610,13780,13780,13780,13780,0
|
|
20230607,173000,744781610,13780,13780,13780,13780,0
|
|
20230607,172900,744781610,13780,13780,13780,13780,0
|
|
20230607,172800,744781610,13780,13780,13780,13780,0
|
|
20230607,172700,744781610,13780,13780,13780,13780,0
|
|
20230607,172600,744781610,13780,13780,13780,13780,0
|
|
20230607,172500,744781610,13780,13780,13780,13780,0
|
|
20230607,172400,744781610,13780,13780,13780,13780,0
|
|
20230607,172300,744781610,13780,13780,13780,13780,0
|
|
20230607,172200,744781610,13780,13780,13780,13780,0
|
|
20230607,172100,744781610,13780,13780,13780,13780,0
|
|
20230607,172000,744781610,13780,13780,13780,13780,0
|
|
20230607,171900,744781610,13780,13780,13780,13780,0
|
|
20230607,171800,744781610,13780,13780,13780,13780,0
|
|
20230607,171700,744781610,13780,13780,13780,13780,0
|
|
20230607,171600,744781610,13780,13780,13780,13780,0
|
|
20230607,171500,744781610,13780,13780,13780,13780,0
|
|
20230607,171400,744781610,13780,13780,13780,13780,0
|
|
20230607,171300,744781610,13780,13780,13780,13780,570
|
|
20230607,171200,744781610,13780,13780,13780,13780,0
|
|
20230607,171100,744781610,13780,13780,13780,13780,0
|
|
20230607,171000,744781610,13780,13780,13780,13780,0
|
|
20230607,170900,744781610,13780,13780,13780,13780,0
|
|
20230607,170800,744781610,13780,13780,13780,13780,0
|
|
20230607,170700,744781610,13780,13780,13780,13780,0
|
|
20230607,170600,744781610,13780,13780,13780,13780,0
|
|
20230607,170500,744781610,13780,13780,13780,13780,0
|
|
20230607,170400,744781610,13780,13780,13780,13780,0
|
|
20230607,170300,744781610,13780,13780,13780,13780,0
|
|
20230607,170200,744781610,13780,13780,13780,13780,0
|
|
20230607,170100,744781610,13780,13780,13780,13780,0
|
|
20230607,170000,744781610,13780,13780,13780,13780,0
|
|
20230607,165900,744781610,13780,13780,13780,13780,0
|
|
20230607,165800,744781610,13780,13780,13780,13780,0
|
|
20230607,165700,744781610,13780,13780,13780,13780,0
|
|
20230607,165600,744781610,13780,13780,13780,13780,0
|
|
20230607,165500,744781610,13780,13780,13780,13780,0
|
|
20230607,165400,744781610,13780,13780,13780,13780,0
|
|
20230607,165300,744781610,13780,13780,13780,13780,0
|
|
20230607,165200,744781610,13780,13780,13780,13780,0
|
|
20230607,165100,744781610,13780,13780,13780,13780,0
|
|
20230607,165000,744781610,13780,13780,13780,13780,0
|
|
20230607,164900,744781610,13780,13780,13780,13780,0
|
|
20230607,164800,744781610,13780,13780,13780,13780,0
|
|
20230607,164700,744781610,13780,13780,13780,13780,0
|
|
20230607,164600,744781610,13780,13780,13780,13780,0
|
|
20230607,164500,744781610,13780,13780,13780,13780,0
|
|
20230607,164400,744781610,13780,13780,13780,13780,0
|
|
20230607,164300,744781610,13780,13780,13780,13780,570
|
|
20230607,164200,744781610,13780,13780,13780,13780,0
|
|
20230607,164100,744781610,13780,13780,13780,13780,0
|
|
20230607,164000,744781610,13780,13780,13780,13780,0
|
|
20230607,163900,744781610,13780,13780,13780,13780,0
|
|
20230607,163800,744781610,13780,13780,13780,13780,0
|
|
20230607,163700,744781610,13780,13780,13780,13780,0
|
|
20230607,163600,744781610,13780,13780,13780,13780,0
|
|
20230607,163500,744781610,13780,13780,13780,13780,0
|
|
20230607,163400,744781610,13780,13780,13780,13780,0
|
|
20230607,163300,744781610,13780,13780,13780,13780,0
|
|
20230607,163200,744781610,13780,13780,13780,13780,0
|
|
20230607,163100,744781610,13780,13780,13780,13780,0
|
|
20230607,163000,744781610,13780,13780,13780,13780,0
|
|
20230607,162900,744781610,13780,13780,13780,13780,0
|
|
20230607,162800,744781610,13780,13780,13780,13780,0
|
|
20230607,162700,744781610,13780,13780,13780,13780,0
|
|
20230607,162600,744781610,13780,13780,13780,13780,0
|
|
20230607,162500,744781610,13780,13780,13780,13780,0
|
|
20230607,162400,744781610,13780,13780,13780,13780,0
|
|
20230607,162300,744781610,13780,13780,13780,13780,0
|
|
20230607,162200,744781610,13780,13780,13780,13780,0
|
|
20230607,162100,744781610,13780,13780,13780,13780,0
|
|
20230607,162000,744781610,13780,13780,13780,13780,0
|
|
20230607,161900,744781610,13780,13780,13780,13780,0
|
|
20230607,161800,744781610,13780,13780,13780,13780,0
|
|
20230607,161700,744781610,13780,13780,13780,13780,0
|
|
20230607,161600,744781610,13780,13780,13780,13780,0
|
|
20230607,161500,744781610,13780,13780,13780,13780,0
|
|
20230607,161400,744781610,13780,13780,13780,13780,0
|
|
20230607,161300,744781610,13780,13780,13780,13780,570
|
|
20230607,161200,744781610,13780,13780,13780,13780,0
|
|
20230607,161100,744781610,13780,13780,13780,13780,0
|
|
20230607,161000,744781610,13780,13780,13780,13780,0
|
|
20230607,160900,744781610,13780,13780,13780,13780,0
|
|
20230607,160800,744781610,13780,13780,13780,13780,0
|
|
20230607,160700,744781610,13780,13780,13780,13780,0
|
|
20230607,160600,744781610,13780,13780,13780,13780,0
|
|
20230607,160500,744781610,13780,13780,13780,13780,0
|
|
20230607,160400,744781610,13780,13780,13780,13780,0
|
|
20230607,160300,744781610,13780,13780,13780,13780,0
|
|
20230607,160200,744781610,13780,13780,13780,13780,0
|
|
20230607,160100,744781610,13780,13780,13780,13780,0
|
|
20230607,160000,744781610,13780,13780,13780,13780,0
|
|
20230607,155900,744781610,13780,13780,13780,13780,0
|
|
20230607,155800,744781610,13780,13780,13780,13780,0
|
|
20230607,155700,744781610,13780,13780,13780,13780,0
|
|
20230607,155600,744781610,13780,13780,13780,13780,0
|
|
20230607,155500,744781610,13780,13780,13780,13780,0
|
|
20230607,155400,744781610,13780,13780,13780,13780,0
|
|
20230607,155300,744781610,13780,13780,13780,13780,0
|
|
20230607,155200,744781610,13780,13780,13780,13780,0
|
|
20230607,155100,744781610,13780,13780,13780,13780,0
|
|
20230607,155000,744781610,13780,13780,13780,13780,0
|
|
20230607,154900,744781610,13780,13780,13780,13780,0
|
|
20230607,154800,744781610,13780,13780,13780,13780,0
|
|
20230607,154700,744781610,13780,13780,13780,13780,0
|
|
20230607,154600,744781610,13780,13780,13780,13780,0
|
|
20230607,154500,744781610,13780,13780,13780,13780,0
|
|
20230607,154400,744781610,13780,13780,13780,13780,0
|
|
20230607,154300,744781610,13780,13780,13780,13780,570
|
|
20230607,154200,744781610,13780,13780,13780,13780,0
|
|
20230607,154100,744781610,13780,13780,13780,13780,0
|
|
20230607,154000,744781610,13780,13780,13780,13780,0
|
|
20230607,153900,744781610,13780,13780,13780,13780,0
|
|
20230607,153800,744781610,13780,13780,13780,13780,0
|
|
20230607,153700,744781610,13780,13780,13780,13780,0
|
|
20230607,153600,744781610,13780,13780,13780,13780,0
|
|
20230607,153500,744781610,13780,13780,13780,13780,0
|
|
20230607,153400,744781610,13780,13780,13780,13780,0
|
|
20230607,153300,744781610,13780,13780,13780,13780,0
|
|
20230607,153200,744781610,13780,13780,13780,13780,0
|
|
20230607,153100,744781610,13780,13780,13780,13780,0
|
|
20230607,153000,744781610,13780,13780,13780,13780,570
|
|
20230607,152900,736927010,13720,13720,13720,13720,0
|
|
20230607,152800,736927010,13720,13720,13720,13720,0
|
|
20230607,152700,736927010,13720,13720,13720,13720,0
|
|
20230607,152600,736927010,13720,13720,13720,13720,0
|
|
20230607,152500,736927010,13720,13720,13720,13720,0
|
|
20230607,152400,736927010,13720,13720,13720,13720,0
|
|
20230607,152300,736927010,13720,13720,13720,13720,0
|
|
20230607,152200,736927010,13720,13720,13720,13720,0
|
|
20230607,152100,736927010,13720,13720,13720,13720,0
|
|
20230607,152000,736927010,13720,13720,13720,13720,0
|
|
20230607,151900,736927010,13720,13720,13770,13720,57
|
|
20230607,151800,736143970,13770,13760,13770,13760,10
|
|
20230607,151700,736006310,13770,13750,13770,13750,59
|
|
20230607,151600,735194190,13760,13760,13760,13760,1
|
|
20230607,151500,735180430,13740,13740,13740,13740,6
|
|
20230607,151400,735097990,13760,13760,13760,13760,0
|
|
20230607,151300,735097990,13760,13730,13760,13730,2
|
|
20230607,151200,735070500,13730,13730,13730,13730,95
|
|
20230607,151100,733766150,13730,13730,13730,13730,22
|
|
20230607,151000,733464090,13750,13760,13760,13750,235
|
|
20230607,150900,730232820,13760,13760,13770,13760,42
|
|
20230607,150800,729654680,13760,13770,13770,13760,20
|
|
20230607,150700,729379290,13780,13780,13780,13780,47
|
|
20230607,150600,728731630,13780,13780,13790,13780,36
|
|
20230607,150500,728235450,13770,13790,13790,13760,13
|
|
20230607,150400,728056380,13760,13790,13790,13760,23
|
|
20230607,150300,727739490,13800,13790,13800,13790,115
|
|
20230607,150200,726152720,13800,13800,13800,13800,53
|
|
20230607,150100,725421320,13810,13810,13810,13810,22
|
|
20230607,150000,725117500,13820,13760,13820,13750,569
|
|
20230607,145900,717272600,13770,13760,13770,13750,493
|
|
20230607,145800,710493110,13770,13740,13770,13740,47
|
|
20230607,145700,709846860,13750,13740,13750,13740,2
|
|
20230607,145600,709819370,13720,13720,13720,13720,6
|
|
20230607,145500,709737050,13710,13710,13710,13710,3
|
|
20230607,145400,709695920,13700,13720,13720,13700,108
|
|
20230607,145300,708215250,13720,13770,13770,13720,196
|
|
20230607,145200,705518890,13780,13780,13780,13780,1
|
|
20230607,145100,705505110,13770,13770,13770,13770,298
|
|
20230607,145000,701401650,13770,13770,13770,13770,22
|
|
20230607,144900,701098710,13770,13770,13770,13770,6
|
|
20230607,144800,701016090,13750,13760,13760,13750,44
|
|
20230607,144700,700410760,13750,13750,13750,13750,127
|
|
20230607,144600,698664510,13750,13750,13750,13750,19
|
|
20230607,144500,698403260,13750,13750,13750,13750,1
|
|
20230607,144400,698389510,13690,13690,13690,13690,0
|
|
20230607,144300,698389510,13690,13710,13750,13690,434
|
|
20230607,144200,692447460,13710,13700,13710,13700,147
|
|
20230607,144100,690433400,13760,13760,13760,13760,1
|
|
20230607,144000,690419640,13700,13770,13770,13700,34
|
|
20230607,143900,689953630,13760,13760,13760,13760,63
|
|
20230607,143800,689086750,13760,13760,13760,13760,2
|
|
20230607,143700,689059230,13760,13760,13760,13760,1
|
|
20230607,143600,689045470,13680,13740,13750,13680,174
|
|
20230607,143500,686660060,13740,13740,13740,13740,1
|
|
20230607,143400,686646320,13690,13690,13690,13690,50
|
|
20230607,143300,685961820,13600,13680,13680,13600,1900
|
|
20230607,143200,660045300,13680,13720,13750,13670,1296
|
|
20230607,143100,642315250,13750,13720,13750,13720,21
|
|
20230607,143000,642027050,13750,13830,13830,13750,227
|
|
20230607,142900,638895260,13840,13750,13850,13750,307
|
|
20230607,142800,634652030,13700,13750,13760,13700,2176
|
|
20230607,142700,604808520,13710,13750,13750,13710,1446
|
|
20230607,142600,584980170,13750,13760,13760,13750,429
|
|
20230607,142500,579077320,13760,13770,13770,13750,320
|
|
20230607,142400,574674020,13800,13800,13810,13760,649
|
|
20230607,142300,565716980,13800,13870,13870,13750,904
|
|
20230607,142200,553192390,13870,13900,13900,13860,550
|
|
20230607,142100,545553820,13900,13800,13900,13800,948
|
|
20230607,142000,532424200,13800,13820,13850,13760,362
|
|
20230607,141900,527417390,13830,13830,13940,13750,1741
|
|
20230607,141800,503245860,13830,13730,13860,13660,1465
|
|
20230607,141700,483035640,13730,13660,13750,13650,757
|
|
20230607,141600,472669330,13650,13650,13660,13650,304
|
|
20230607,141500,468519520,13650,13600,13650,13600,1029
|
|
20230607,141400,454502410,13600,13580,13610,13580,1067
|
|
20230607,141300,439992050,13590,13570,13590,13570,225
|
|
20230607,141200,436936850,13580,13570,13580,13570,55
|
|
20230607,141100,436190250,13570,13560,13570,13560,13
|
|
20230607,141000,436013910,13530,13530,13530,13530,2
|
|
20230607,140900,435986850,13530,13530,13530,13530,7
|
|
20230607,140800,435892140,13530,13530,13530,13530,52
|
|
20230607,140700,435188580,13540,13550,13550,13540,146
|
|
20230607,140600,433211670,13550,13560,13560,13550,72
|
|
20230607,140500,432235880,13560,13550,13560,13550,4
|
|
20230607,140400,432181660,13560,13550,13560,13550,55
|
|
20230607,140300,431436330,13540,13560,13560,13540,7
|
|
20230607,140200,431341470,13550,13540,13550,13540,74
|
|
20230607,140100,430339160,13530,13520,13530,13520,4
|
|
20230607,140000,430285070,13540,13530,13540,13520,71
|
|
20230607,135900,429324270,13520,13520,13520,13520,0
|
|
20230607,135800,429324270,13520,13520,13520,13520,5
|
|
20230607,135700,429256670,13520,13520,13520,13520,17
|
|
20230607,135600,429026830,13510,13510,13510,13510,5
|
|
20230607,135500,428959280,13530,13530,13530,13530,1
|
|
20230607,135400,428945750,13520,13520,13520,13520,6
|
|
20230607,135300,428864630,13510,13510,13510,13510,0
|
|
20230607,135200,428864630,13510,13510,13520,13510,96
|
|
20230607,135100,427567520,13510,13520,13520,13510,15
|
|
20230607,135000,427364740,13530,13530,13530,13530,29
|
|
20230607,134900,426972370,13530,13530,13530,13530,1
|
|
20230607,134800,426958840,13520,13520,13520,13520,25
|
|
20230607,134700,426620840,13530,13530,13530,13530,3
|
|
20230607,134600,426580250,13530,13530,13530,13530,49
|
|
20230607,134500,425917280,13530,13540,13540,13530,29
|
|
20230607,134400,425524810,13540,13540,13540,13540,21
|
|
20230607,134300,425240470,13540,13540,13540,13540,1
|
|
20230607,134200,425226930,13510,13510,13510,13510,0
|
|
20230607,134100,425226930,13510,13510,13510,13510,0
|
|
20230607,134000,425226930,13510,13510,13510,13510,1
|
|
20230607,133900,425213420,13540,13540,13540,13540,60
|
|
20230607,133800,424401020,13500,13500,13500,13500,20
|
|
20230607,133700,424131020,13540,13500,13540,13490,39
|
|
20230607,133600,423604130,13540,13540,13540,13540,0
|
|
20230607,133500,423604130,13540,13540,13540,13540,5
|
|
20230607,133400,423536430,13480,13480,13480,13480,0
|
|
20230607,133300,423536430,13480,13480,13480,13480,0
|
|
20230607,133200,423536430,13480,13540,13540,13480,40
|
|
20230607,133100,422995980,13540,13540,13540,13540,2
|
|
20230607,133000,422968900,13550,13550,13550,13550,1
|
|
20230607,132900,422955350,13520,13530,13530,13520,305
|
|
20230607,132800,418829250,13530,13490,13530,13490,2
|
|
20230607,132700,418802230,13300,13580,13580,13300,2607
|
|
20230607,132600,383878970,13570,13580,13580,13570,20
|
|
20230607,132500,383607560,13570,13570,13590,13570,389
|
|
20230607,132400,378327610,13570,13570,13570,13570,0
|
|
20230607,132300,378327610,13570,13540,13570,13540,2125
|
|
20230607,132200,349504420,13540,13530,13550,13530,477
|
|
20230607,132100,343045050,13530,13500,13530,13500,293
|
|
20230607,132000,339087760,13500,13490,13500,13480,412
|
|
20230607,131900,333533640,13500,13500,13500,13500,24
|
|
20230607,131800,333209640,13500,13500,13500,13500,2
|
|
20230607,131700,333182640,13500,13500,13500,13500,19
|
|
20230607,131600,332926140,13500,13500,13500,13500,19
|
|
20230607,131500,332669640,13500,13500,13500,13490,32
|
|
20230607,131400,332237840,13500,13500,13500,13500,1
|
|
20230607,131300,332224340,13480,13480,13480,13480,1
|
|
20230607,131200,332210860,13490,13500,13500,13490,128
|
|
20230607,131100,330483950,13500,13500,13500,13500,0
|
|
20230607,131000,330483950,13500,13510,13510,13500,38
|
|
20230607,130900,329970760,13500,13500,13500,13500,0
|
|
20230607,130800,329970760,13500,13500,13500,13500,19
|
|
20230607,130700,329714260,13510,13510,13510,13510,1
|
|
20230607,130600,329700750,13500,13500,13500,13500,19
|
|
20230607,130500,329444250,13520,13510,13520,13510,13
|
|
20230607,130400,329268610,13500,13510,13510,13500,35
|
|
20230607,130300,328795920,13500,13500,13500,13500,4
|
|
20230607,130200,328741920,13500,13500,13500,13500,0
|
|
20230607,130100,328741920,13500,13500,13500,13500,1
|
|
20230607,130000,328728420,13490,13490,13490,13490,20
|
|
20230607,125900,328458620,13490,13490,13490,13490,1
|
|
20230607,125800,328445130,13490,13490,13490,13490,17
|
|
20230607,125700,328215800,13490,13490,13490,13490,1
|
|
20230607,125600,328202310,13490,13490,13490,13490,18
|
|
20230607,125500,327959490,13490,13490,13490,13490,18
|
|
20230607,125400,327716670,13480,13480,13480,13480,0
|
|
20230607,125300,327716670,13480,13500,13500,13480,85
|
|
20230607,125200,326570170,13510,13500,13510,13500,22
|
|
20230607,125100,326272980,13500,13500,13500,13500,0
|
|
20230607,125000,326272980,13500,13500,13500,13500,0
|
|
20230607,124900,326272980,13500,13500,13500,13500,19
|
|
20230607,124800,326016480,13480,13480,13480,13480,0
|
|
20230607,124700,326016480,13480,13480,13480,13480,0
|
|
20230607,124600,326016480,13480,13480,13480,13480,175
|
|
20230607,124500,323657480,13490,13500,13500,13490,20
|
|
20230607,124400,323387490,13500,13500,13500,13500,0
|
|
20230607,124300,323387490,13500,13500,13500,13500,36
|
|
20230607,124200,322901490,13510,13510,13510,13510,19
|
|
20230607,124100,322644800,13490,13490,13490,13490,0
|
|
20230607,124000,322644800,13490,13490,13490,13490,0
|
|
20230607,123900,322644800,13490,13510,13510,13490,33
|
|
20230607,123800,322199130,13510,13510,13510,13510,0
|
|
20230607,123700,322199130,13510,13510,13510,13510,1
|
|
20230607,123600,322185620,13500,13500,13500,13500,2
|
|
20230607,123500,322158620,13500,13520,13520,13500,21
|
|
20230607,123400,321874750,13500,13510,13510,13500,20
|
|
20230607,123300,321604560,13520,13520,13520,13520,24
|
|
20230607,123200,321280080,13520,13520,13520,13520,2
|
|
20230607,123100,321253040,13520,13520,13520,13520,11
|
|
20230607,123000,321104320,13520,13520,13520,13520,9
|
|
20230607,122900,320982640,13520,13520,13530,13520,31
|
|
20230607,122800,320563410,13520,13520,13520,13520,18
|
|
20230607,122700,320320050,13490,13490,13490,13490,0
|
|
20230607,122600,320320050,13490,13490,13490,13490,0
|
|
20230607,122500,320320050,13490,13490,13490,13490,0
|
|
20230607,122400,320320050,13490,13490,13490,13490,0
|
|
20230607,122300,320320050,13490,13510,13510,13490,39
|
|
20230607,122200,319793380,13490,13490,13490,13490,0
|
|
20230607,122100,319793380,13490,13490,13490,13490,0
|
|
20230607,122000,319793380,13490,13490,13490,13490,0
|
|
20230607,121900,319793380,13490,13490,13490,13490,0
|
|
20230607,121800,319793380,13490,13490,13490,13490,46
|
|
20230607,121700,319172840,13490,13500,13500,13490,37
|
|
20230607,121600,318673530,13500,13500,13500,13500,0
|
|
20230607,121500,318673530,13500,13500,13500,13500,7
|
|
20230607,121400,318579030,13510,13510,13510,13510,19
|
|
20230607,121300,318322340,13510,13510,13510,13510,0
|
|
20230607,121200,318322340,13510,13510,13510,13510,18
|
|
20230607,121100,318079160,13510,13510,13510,13510,19
|
|
20230607,121000,317822470,13500,13500,13500,13500,0
|
|
20230607,120900,317822470,13500,13510,13510,13500,139
|
|
20230607,120800,315945780,13520,13520,13520,13520,18
|
|
20230607,120700,315702420,13520,13520,13520,13520,0
|
|
20230607,120600,315702420,13520,13510,13520,13510,2
|
|
20230607,120500,315675390,13510,13510,13510,13510,0
|
|
20230607,120400,315675390,13510,13510,13510,13510,18
|
|
20230607,120300,315432210,13510,13520,13520,13510,21
|
|
20230607,120200,315148310,13520,13520,13520,13520,0
|
|
20230607,120100,315148310,13520,13520,13520,13520,18
|
|
20230607,120000,314904950,13520,13510,13520,13510,66
|
|
20230607,115900,314012960,13530,13510,13530,13510,22
|
|
20230607,115800,313715380,13510,13510,13510,13510,1
|
|
20230607,115700,313701870,13530,13500,13530,13500,11
|
|
20230607,115600,313553090,13490,13490,13490,13490,0
|
|
20230607,115500,313553090,13490,13490,13490,13490,1
|
|
20230607,115400,313539600,13530,13530,13530,13530,0
|
|
20230607,115300,313539600,13530,13490,13530,13470,72
|
|
20230607,115200,312569570,13500,13510,13510,13500,26
|
|
20230607,115100,312218480,13510,13510,13510,13510,10
|
|
20230607,115000,312083380,13510,13510,13510,13510,0
|
|
20230607,114900,312083380,13510,13510,13510,13510,18
|
|
20230607,114800,311840200,13510,13510,13510,13510,1
|
|
20230607,114700,311826690,13510,13500,13510,13500,9
|
|
20230607,114600,311705120,13500,13500,13500,13500,0
|
|
20230607,114500,311705120,13500,13500,13500,13500,18
|
|
20230607,114400,311462120,13500,13500,13500,13500,19
|
|
20230607,114300,311205620,13510,13510,13510,13510,0
|
|
20230607,114200,311205620,13510,13510,13510,13510,10
|
|
20230607,114100,311070520,13520,13520,13520,13510,243
|
|
20230607,114000,307785240,13520,13520,13520,13520,2
|
|
20230607,113900,307758200,13530,13530,13530,13530,0
|
|
20230607,113800,307758200,13530,13530,13530,13530,9
|
|
20230607,113700,307636430,13530,13530,13530,13530,1
|
|
20230607,113600,307622900,13500,13530,13530,13500,101
|
|
20230607,113500,306258380,13530,13530,13530,13530,0
|
|
20230607,113400,306258380,13530,13530,13530,13530,7
|
|
20230607,113300,306163670,13540,13540,13540,13540,0
|
|
20230607,113200,306163670,13540,13550,13550,13540,171
|
|
20230607,113100,303847970,13550,13550,13550,13550,1
|
|
20230607,113000,303834420,13560,13560,13560,13560,0
|
|
20230607,112900,303834420,13560,13550,13560,13550,47
|
|
20230607,112800,303197290,13560,13560,13560,13560,40
|
|
20230607,112700,302654890,13560,13560,13560,13560,70
|
|
20230607,112600,301705690,13560,13560,13560,13560,2
|
|
20230607,112500,301678570,13550,13570,13570,13550,23
|
|
20230607,112400,301366590,13570,13560,13570,13560,150
|
|
20230607,112300,299331170,13560,13560,13560,13560,7
|
|
20230607,112200,299236250,13570,13560,13570,13560,19
|
|
20230607,112100,298978430,13560,13560,13560,13560,10
|
|
20230607,112000,298842830,13560,13560,13570,13550,48
|
|
20230607,111900,298191890,13560,13550,13560,13550,235
|
|
20230607,111800,295007630,13540,13540,13550,13540,21
|
|
20230607,111700,294723280,13540,13550,13550,13540,7
|
|
20230607,111600,294628440,13550,13550,13550,13550,538
|
|
20230607,111500,287338540,13550,13550,13550,13550,33
|
|
20230607,111400,286891390,13540,13550,13560,13540,39
|
|
20230607,111300,286363290,13560,13560,13560,13560,17
|
|
20230607,111200,286132770,13560,13560,13560,13560,37
|
|
20230607,111100,285631050,13530,13540,13540,13530,32
|
|
20230607,111000,285197910,13530,13530,13530,13530,9
|
|
20230607,110900,285076140,13570,13540,13570,13500,841
|
|
20230607,110800,273681650,13520,13510,13520,13510,693
|
|
20230607,110700,264319120,13510,13520,13520,13510,26
|
|
20230607,110600,263967680,13520,13530,13530,13520,20
|
|
20230607,110500,263697230,13540,13520,13540,13520,74
|
|
20230607,110400,262695470,13520,13530,13530,13520,55
|
|
20230607,110300,261951540,13530,13530,13530,13530,18
|
|
20230607,110200,261708000,13540,13540,13540,13540,133
|
|
20230607,110100,259907180,13540,13530,13540,13530,67
|
|
20230607,110000,259000370,13530,13530,13540,13530,39
|
|
20230607,105900,258472350,13540,13540,13540,13540,369
|
|
20230607,105800,253476090,13530,13530,13540,13530,274
|
|
20230607,105700,249766460,13520,13490,13520,13490,1518
|
|
20230607,105600,229271420,13490,13490,13490,13470,3
|
|
20230607,105500,229230970,13480,13460,13480,13460,403
|
|
20230607,105400,223801420,13460,13450,13460,13450,356
|
|
20230607,105300,219013130,13450,13450,13450,13420,1411
|
|
20230607,105200,200035210,13450,13440,13450,13440,44
|
|
20230607,105100,199443840,13430,13420,13430,13420,263
|
|
20230607,105000,195912930,13410,13420,13420,13410,33
|
|
20230607,104900,195470100,13420,13390,13420,13390,346
|
|
20230607,104800,190831550,13390,13380,13390,13380,301
|
|
20230607,104700,186802210,13370,13370,13380,13370,16
|
|
20230607,104600,186588280,13370,13370,13370,13370,0
|
|
20230607,104500,186588280,13370,13370,13370,13370,8
|
|
20230607,104400,186481320,13370,13370,13370,13370,0
|
|
20230607,104300,186481320,13370,13370,13370,13370,0
|
|
20230607,104200,186481320,13370,13370,13370,13370,1
|
|
20230607,104100,186467950,13380,13380,13380,13380,0
|
|
20230607,104000,186467950,13380,13380,13380,13380,0
|
|
20230607,103900,186467950,13380,13380,13380,13380,0
|
|
20230607,103800,186467950,13380,13380,13380,13380,0
|
|
20230607,103700,186467950,13380,13380,13380,13380,2
|
|
20230607,103600,186441190,13280,13280,13280,13280,0
|
|
20230607,103500,186441190,13280,13280,13280,13280,0
|
|
20230607,103400,186441190,13280,13280,13280,13280,0
|
|
20230607,103300,186441190,13280,13290,13290,13280,81
|
|
20230607,103200,185365410,13280,13310,13310,13280,154
|
|
20230607,103100,183318010,13370,13370,13370,13370,1
|
|
20230607,103000,183304640,13370,13370,13370,13370,17
|
|
20230607,102900,183077350,13370,13370,13370,13370,1
|
|
20230607,102800,183063980,13380,13370,13380,13370,150
|
|
20230607,102700,181057150,13380,13330,13380,13330,512
|
|
20230607,102600,174210830,13340,13340,13340,13340,0
|
|
20230607,102500,174210830,13340,13330,13340,13330,33
|
|
20230607,102400,173770630,13300,13300,13300,13300,0
|
|
20230607,102300,173770630,13300,13300,13300,13300,45
|
|
20230607,102200,173172130,13300,13300,13300,13300,30
|
|
20230607,102100,172773130,13340,13300,13340,13300,37
|
|
20230607,102000,172279980,13270,13270,13270,13270,2295
|
|
20230607,101900,141825330,13270,13270,13270,13270,105
|
|
20230607,101800,140431980,13270,13270,13270,13270,0
|
|
20230607,101700,140431980,13270,13270,13270,13270,0
|
|
20230607,101600,140431980,13270,13280,13280,13270,95
|
|
20230607,101500,139170830,13250,13290,13290,13250,562
|
|
20230607,101400,131709510,13310,13310,13310,13310,0
|
|
20230607,101300,131709510,13310,13310,13310,13310,0
|
|
20230607,101200,131709510,13310,13310,13310,13310,0
|
|
20230607,101100,131709510,13310,13300,13310,13300,329
|
|
20230607,101000,127333800,13300,13300,13300,13300,68
|
|
20230607,100900,126429400,13300,13300,13300,13300,9
|
|
20230607,100800,126309700,13300,13300,13300,13300,9
|
|
20230607,100700,126190000,13300,13290,13300,13290,738
|
|
20230607,100600,116374670,13300,13300,13300,13300,2
|
|
20230607,100500,116348070,13300,13300,13300,13300,4
|
|
20230607,100400,116294870,13290,13290,13290,13290,0
|
|
20230607,100300,116294870,13290,13290,13290,13290,0
|
|
20230607,100200,116294870,13290,13290,13290,13290,20
|
|
20230607,100100,116029070,13300,13300,13300,13300,19
|
|
20230607,100000,115776370,13300,13300,13300,13290,311
|
|
20230607,095900,111640080,13330,13330,13330,13330,0
|
|
20230607,095800,111640080,13330,13330,13330,13330,0
|
|
20230607,095700,111640080,13330,13330,13330,13330,0
|
|
20230607,095600,111640080,13330,13330,13330,13330,3
|
|
20230607,095500,111600090,13330,13330,13330,13330,0
|
|
20230607,095400,111600090,13330,13330,13330,13330,7
|
|
20230607,095300,111506780,13330,13330,13330,13330,8
|
|
20230607,095200,111400140,13340,13330,13340,13330,190
|
|
20230607,095100,108865610,13320,13330,13340,13320,34
|
|
20230607,095000,108412090,13340,13330,13340,13330,81
|
|
20230607,094900,107331730,13340,13340,13340,13340,0
|
|
20230607,094800,107331730,13340,13340,13340,13340,0
|
|
20230607,094700,107331730,13340,13340,13340,13340,0
|
|
20230607,094600,107331730,13340,13340,13340,13340,0
|
|
20230607,094500,107331730,13340,13340,13340,13340,0
|
|
20230607,094400,107331730,13340,13340,13340,13340,0
|
|
20230607,094300,107331730,13340,13330,13340,13330,500
|
|
20230607,094200,100665190,13330,13330,13330,13330,5
|
|
20230607,094100,100598540,13330,13320,13330,13320,1261
|
|
20230607,094000,83797730,13310,13310,13310,13310,0
|
|
20230607,093900,83797730,13310,13310,13310,13310,5
|
|
20230607,093800,83731180,13310,13310,13310,13310,1
|
|
20230607,093700,83717870,13280,13280,13280,13280,0
|
|
20230607,093600,83717870,13280,13280,13280,13280,0
|
|
20230607,093500,83717870,13280,13280,13280,13280,7
|
|
20230607,093400,83624910,13310,13310,13310,13310,3
|
|
20230607,093300,83584980,13310,13320,13320,13310,492
|
|
20230607,093200,77031620,13330,13340,13340,13330,83
|
|
20230607,093100,75925150,13350,13340,13350,13340,15
|
|
20230607,093000,75724910,13320,13350,13360,13310,196
|
|
20230607,092900,73107570,13350,13350,13350,13350,2
|
|
20230607,092800,73080870,13350,13320,13350,13320,226
|
|
20230607,092700,70065930,13320,13320,13320,13320,114
|
|
20230607,092600,68547450,13310,13290,13310,13290,1616
|
|
20230607,092500,47054050,13280,13260,13280,13260,1674
|
|
20230607,092400,24835050,13260,13260,13260,13260,0
|
|
20230607,092300,24835050,13260,13260,13260,13260,0
|
|
20230607,092200,24835050,13260,13260,13260,13260,1
|
|
20230607,092100,24821790,13260,13250,13260,13250,217
|
|
20230607,092000,21944540,13260,13260,13260,13260,110
|
|
20230607,091900,20485940,13260,13260,13260,13260,0
|
|
20230607,091800,20485940,13260,13260,13260,13260,0
|
|
20230607,091700,20485940,13260,13260,13260,13260,0
|
|
20230607,091600,20485940,13260,13260,13260,13260,90
|
|
20230607,091500,19292540,13260,13260,13260,13260,10
|
|
20230607,091400,19159940,13260,13260,13260,13260,0
|
|
20230607,091300,19159940,13260,13260,13260,13260,30
|
|
20230607,091200,18762140,13270,13270,13270,13270,10
|
|
20230607,091100,18629440,13260,13260,13260,13260,0
|
|
20230607,091000,18629440,13260,13260,13260,13260,244
|
|
20230607,090900,15394000,13260,13260,13260,13260,60
|
|
20230607,090800,14598400,13260,13260,13260,13260,0
|
|
20230607,090700,14598400,13260,13260,13260,13260,0
|
|
20230607,090600,14598400,13260,13260,13260,13260,9
|
|
20230607,090500,14479060,13260,13260,13260,13250,60
|
|
20230607,090400,13683900,13270,13270,13270,13270,101
|
|
20230607,090300,12343630,13270,13260,13270,13260,108
|
|
20230607,090200,10910490,13270,13260,13270,13250,606
|
|
20230607,090100,2879590,13270,13270,13270,13270,8
|
|
20230607,090000,2773430,13270,13270,13270,13270,209
|