607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190400,656575940,12630,12630,12630,12630,4858
|
|
20230622,190300,656575940,12630,12630,12630,12630,0
|
|
20230622,190200,656575940,12630,12630,12630,12630,0
|
|
20230622,190100,656575940,12630,12630,12630,12630,0
|
|
20230622,190000,656575940,12630,12630,12630,12630,0
|
|
20230622,185900,656575940,12630,12630,12630,12630,0
|
|
20230622,185800,656575940,12630,12630,12630,12630,0
|
|
20230622,185700,656575940,12630,12630,12630,12630,0
|
|
20230622,185600,656575940,12630,12630,12630,12630,0
|
|
20230622,185500,656575940,12630,12630,12630,12630,0
|
|
20230622,185400,656575940,12630,12630,12630,12630,0
|
|
20230622,185300,656575940,12630,12630,12630,12630,0
|
|
20230622,185200,656575940,12630,12630,12630,12630,0
|
|
20230622,185100,656575940,12630,12630,12630,12630,0
|
|
20230622,185000,656575940,12630,12630,12630,12630,0
|
|
20230622,184900,656575940,12630,12630,12630,12630,0
|
|
20230622,184800,656575940,12630,12630,12630,12630,0
|
|
20230622,184700,656575940,12630,12630,12630,12630,0
|
|
20230622,184600,656575940,12630,12630,12630,12630,0
|
|
20230622,184500,656575940,12630,12630,12630,12630,0
|
|
20230622,184400,656575940,12630,12630,12630,12630,0
|
|
20230622,184300,656575940,12630,12630,12630,12630,0
|
|
20230622,184200,656575940,12630,12630,12630,12630,0
|
|
20230622,184100,656575940,12630,12630,12630,12630,0
|
|
20230622,184000,656575940,12630,12630,12630,12630,0
|
|
20230622,183900,656575940,12630,12630,12630,12630,0
|
|
20230622,183800,656575940,12630,12630,12630,12630,0
|
|
20230622,183700,656575940,12630,12630,12630,12630,0
|
|
20230622,183600,656575940,12630,12630,12630,12630,0
|
|
20230622,183500,656575940,12630,12630,12630,12630,0
|
|
20230622,183400,656575940,12630,12630,12630,12630,4858
|
|
20230622,183300,656575940,12630,12630,12630,12630,0
|
|
20230622,183200,656575940,12630,12630,12630,12630,0
|
|
20230622,183100,656575940,12630,12630,12630,12630,0
|
|
20230622,183000,656575940,12630,12630,12630,12630,0
|
|
20230622,182900,656575940,12630,12630,12630,12630,0
|
|
20230622,182800,656575940,12630,12630,12630,12630,0
|
|
20230622,182700,656575940,12630,12630,12630,12630,0
|
|
20230622,182600,656575940,12630,12630,12630,12630,0
|
|
20230622,182500,656575940,12630,12630,12630,12630,0
|
|
20230622,182400,656575940,12630,12630,12630,12630,0
|
|
20230622,182300,656575940,12630,12630,12630,12630,0
|
|
20230622,182200,656575940,12630,12630,12630,12630,0
|
|
20230622,182100,656575940,12630,12630,12630,12630,0
|
|
20230622,182000,656575940,12630,12630,12630,12630,0
|
|
20230622,181900,656575940,12630,12630,12630,12630,0
|
|
20230622,181800,656575940,12630,12630,12630,12630,0
|
|
20230622,181700,656575940,12630,12630,12630,12630,0
|
|
20230622,181600,656575940,12630,12630,12630,12630,0
|
|
20230622,181500,656575940,12630,12630,12630,12630,0
|
|
20230622,181400,656575940,12630,12630,12630,12630,0
|
|
20230622,181300,656575940,12630,12630,12630,12630,0
|
|
20230622,181200,656575940,12630,12630,12630,12630,0
|
|
20230622,181100,656575940,12630,12630,12630,12630,0
|
|
20230622,181000,656575940,12630,12630,12630,12630,0
|
|
20230622,180900,656575940,12630,12630,12630,12630,0
|
|
20230622,180800,656575940,12630,12630,12630,12630,0
|
|
20230622,180700,656575940,12630,12630,12630,12630,0
|
|
20230622,180600,656575940,12630,12630,12630,12630,0
|
|
20230622,180500,656575940,12630,12630,12630,12630,0
|
|
20230622,180400,656575940,12630,12630,12630,12630,4858
|
|
20230622,180300,656575940,12630,12630,12630,12630,0
|
|
20230622,180200,656575940,12630,12630,12630,12630,0
|
|
20230622,180100,656575940,12630,12630,12630,12630,0
|
|
20230622,180000,656575940,12630,12630,12630,12630,0
|
|
20230622,175900,656575940,12630,12630,12630,12630,0
|
|
20230622,175800,656575940,12630,12630,12630,12630,0
|
|
20230622,175700,656575940,12630,12630,12630,12630,0
|
|
20230622,175600,656575940,12630,12630,12630,12630,0
|
|
20230622,175500,656575940,12630,12630,12630,12630,0
|
|
20230622,175400,656575940,12630,12630,12630,12630,0
|
|
20230622,175300,656575940,12630,12630,12630,12630,0
|
|
20230622,175200,656575940,12630,12630,12630,12630,0
|
|
20230622,175100,656575940,12630,12630,12630,12630,0
|
|
20230622,175000,656575940,12630,12630,12630,12630,0
|
|
20230622,174900,656575940,12630,12630,12630,12630,0
|
|
20230622,174800,656575940,12630,12630,12630,12630,0
|
|
20230622,174700,656575940,12630,12630,12630,12630,0
|
|
20230622,174600,656575940,12630,12630,12630,12630,0
|
|
20230622,174500,656575940,12630,12630,12630,12630,0
|
|
20230622,174400,656575940,12630,12630,12630,12630,0
|
|
20230622,174300,656575940,12630,12630,12630,12630,0
|
|
20230622,174200,656575940,12630,12630,12630,12630,0
|
|
20230622,174100,656575940,12630,12630,12630,12630,0
|
|
20230622,174000,656575940,12630,12630,12630,12630,0
|
|
20230622,173900,656575940,12630,12630,12630,12630,0
|
|
20230622,173800,656575940,12630,12630,12630,12630,0
|
|
20230622,173700,656575940,12630,12630,12630,12630,0
|
|
20230622,173600,656575940,12630,12630,12630,12630,0
|
|
20230622,173500,656575940,12630,12630,12630,12630,0
|
|
20230622,173400,656575940,12630,12630,12630,12630,4858
|
|
20230622,173300,656575940,12630,12630,12630,12630,0
|
|
20230622,173200,656575940,12630,12630,12630,12630,0
|
|
20230622,173100,656575940,12630,12630,12630,12630,0
|
|
20230622,173000,656575940,12630,12630,12630,12630,0
|
|
20230622,172900,656575940,12630,12630,12630,12630,0
|
|
20230622,172800,656575940,12630,12630,12630,12630,0
|
|
20230622,172700,656575940,12630,12630,12630,12630,0
|
|
20230622,172600,656575940,12630,12630,12630,12630,0
|
|
20230622,172500,656575940,12630,12630,12630,12630,0
|
|
20230622,172400,656575940,12630,12630,12630,12630,0
|
|
20230622,172300,656575940,12630,12630,12630,12630,0
|
|
20230622,172200,656575940,12630,12630,12630,12630,0
|
|
20230622,172100,656575940,12630,12630,12630,12630,0
|
|
20230622,172000,656575940,12630,12630,12630,12630,0
|
|
20230622,171900,656575940,12630,12630,12630,12630,0
|
|
20230622,171800,656575940,12630,12630,12630,12630,0
|
|
20230622,171700,656575940,12630,12630,12630,12630,0
|
|
20230622,171600,656575940,12630,12630,12630,12630,0
|
|
20230622,171500,656575940,12630,12630,12630,12630,0
|
|
20230622,171400,656575940,12630,12630,12630,12630,0
|
|
20230622,171300,656575940,12630,12630,12630,12630,0
|
|
20230622,171200,656575940,12630,12630,12630,12630,0
|
|
20230622,171100,656575940,12630,12630,12630,12630,0
|
|
20230622,171000,656575940,12630,12630,12630,12630,0
|
|
20230622,170900,656575940,12630,12630,12630,12630,0
|
|
20230622,170800,656575940,12630,12630,12630,12630,0
|
|
20230622,170700,656575940,12630,12630,12630,12630,0
|
|
20230622,170600,656575940,12630,12630,12630,12630,0
|
|
20230622,170500,656575940,12630,12630,12630,12630,0
|
|
20230622,170400,656575940,12630,12630,12630,12630,4858
|
|
20230622,170300,656575940,12630,12630,12630,12630,0
|
|
20230622,170200,656575940,12630,12630,12630,12630,0
|
|
20230622,170100,656575940,12630,12630,12630,12630,0
|
|
20230622,170000,656575940,12630,12630,12630,12630,0
|
|
20230622,165900,656575940,12630,12630,12630,12630,0
|
|
20230622,165800,656575940,12630,12630,12630,12630,0
|
|
20230622,165700,656575940,12630,12630,12630,12630,0
|
|
20230622,165600,656575940,12630,12630,12630,12630,0
|
|
20230622,165500,656575940,12630,12630,12630,12630,0
|
|
20230622,165400,656575940,12630,12630,12630,12630,0
|
|
20230622,165300,656575940,12630,12630,12630,12630,0
|
|
20230622,165200,656575940,12630,12630,12630,12630,0
|
|
20230622,165100,656575940,12630,12630,12630,12630,0
|
|
20230622,165000,656575940,12630,12630,12630,12630,0
|
|
20230622,164900,656575940,12630,12630,12630,12630,0
|
|
20230622,164800,656575940,12630,12630,12630,12630,0
|
|
20230622,164700,656575940,12630,12630,12630,12630,0
|
|
20230622,164600,656575940,12630,12630,12630,12630,0
|
|
20230622,164500,656575940,12630,12630,12630,12630,0
|
|
20230622,164400,656575940,12630,12630,12630,12630,0
|
|
20230622,164300,656575940,12630,12630,12630,12630,0
|
|
20230622,164200,656575940,12630,12630,12630,12630,0
|
|
20230622,164100,656575940,12630,12630,12630,12630,0
|
|
20230622,164000,656575940,12630,12630,12630,12630,0
|
|
20230622,163900,656575940,12630,12630,12630,12630,0
|
|
20230622,163800,656575940,12630,12630,12630,12630,0
|
|
20230622,163700,656575940,12630,12630,12630,12630,0
|
|
20230622,163600,656575940,12630,12630,12630,12630,0
|
|
20230622,163500,656575940,12630,12630,12630,12630,0
|
|
20230622,163400,656575940,12630,12630,12630,12630,4858
|
|
20230622,163300,656575940,12630,12630,12630,12630,0
|
|
20230622,163200,656575940,12630,12630,12630,12630,0
|
|
20230622,163100,656575940,12630,12630,12630,12630,0
|
|
20230622,163000,656575940,12630,12630,12630,12630,0
|
|
20230622,162900,656575940,12630,12630,12630,12630,0
|
|
20230622,162800,656575940,12630,12630,12630,12630,0
|
|
20230622,162700,656575940,12630,12630,12630,12630,0
|
|
20230622,162600,656575940,12630,12630,12630,12630,0
|
|
20230622,162500,656575940,12630,12630,12630,12630,0
|
|
20230622,162400,656575940,12630,12630,12630,12630,0
|
|
20230622,162300,656575940,12630,12630,12630,12630,0
|
|
20230622,162200,656575940,12630,12630,12630,12630,0
|
|
20230622,162100,656575940,12630,12630,12630,12630,0
|
|
20230622,162000,656575940,12630,12630,12630,12630,0
|
|
20230622,161900,656575940,12630,12630,12630,12630,0
|
|
20230622,161800,656575940,12630,12630,12630,12630,0
|
|
20230622,161700,656575940,12630,12630,12630,12630,0
|
|
20230622,161600,656575940,12630,12630,12630,12630,0
|
|
20230622,161500,656575940,12630,12630,12630,12630,0
|
|
20230622,161400,656575940,12630,12630,12630,12630,0
|
|
20230622,161300,656575940,12630,12630,12630,12630,0
|
|
20230622,161200,656575940,12630,12630,12630,12630,0
|
|
20230622,161100,656575940,12630,12630,12630,12630,0
|
|
20230622,161000,656575940,12630,12630,12630,12630,0
|
|
20230622,160900,656575940,12630,12630,12630,12630,0
|
|
20230622,160800,656575940,12630,12630,12630,12630,0
|
|
20230622,160700,656575940,12630,12630,12630,12630,0
|
|
20230622,160600,656575940,12630,12630,12630,12630,0
|
|
20230622,160500,656575940,12630,12630,12630,12630,0
|
|
20230622,160400,656575940,12630,12630,12630,12630,4858
|
|
20230622,160300,656575940,12630,12630,12630,12630,0
|
|
20230622,160200,656575940,12630,12630,12630,12630,0
|
|
20230622,160100,656575940,12630,12630,12630,12630,0
|
|
20230622,160000,656575940,12630,12630,12630,12630,0
|
|
20230622,155900,656575940,12630,12630,12630,12630,0
|
|
20230622,155800,656575940,12630,12630,12630,12630,0
|
|
20230622,155700,656575940,12630,12630,12630,12630,0
|
|
20230622,155600,656575940,12630,12630,12630,12630,0
|
|
20230622,155500,656575940,12630,12630,12630,12630,0
|
|
20230622,155400,656575940,12630,12630,12630,12630,0
|
|
20230622,155300,656575940,12630,12630,12630,12630,0
|
|
20230622,155200,656575940,12630,12630,12630,12630,0
|
|
20230622,155100,656575940,12630,12630,12630,12630,0
|
|
20230622,155000,656575940,12630,12630,12630,12630,0
|
|
20230622,154900,656575940,12630,12630,12630,12630,0
|
|
20230622,154800,656575940,12630,12630,12630,12630,0
|
|
20230622,154700,656575940,12630,12630,12630,12630,0
|
|
20230622,154600,656575940,12630,12630,12630,12630,0
|
|
20230622,154500,656575940,12630,12630,12630,12630,0
|
|
20230622,154400,656575940,12630,12630,12630,12630,0
|
|
20230622,154300,656575940,12630,12630,12630,12630,0
|
|
20230622,154200,656575940,12630,12630,12630,12630,0
|
|
20230622,154100,656575940,12630,12630,12630,12630,0
|
|
20230622,154000,656575940,12630,12630,12630,12630,0
|
|
20230622,153900,656575940,12630,12630,12630,12630,0
|
|
20230622,153800,656575940,12630,12630,12630,12630,0
|
|
20230622,153700,656575940,12630,12630,12630,12630,0
|
|
20230622,153600,656575940,12630,12630,12630,12630,0
|
|
20230622,153500,656575940,12630,12630,12630,12630,0
|
|
20230622,153400,656575940,12630,12630,12630,12630,4858
|
|
20230622,153300,656575940,12630,12630,12630,12630,0
|
|
20230622,153200,656575940,12630,12630,12630,12630,0
|
|
20230622,153100,656575940,12630,12630,12630,12630,0
|
|
20230622,153000,656575940,12630,12630,12630,12630,4858
|
|
20230622,152900,595219400,12620,12620,12620,12620,0
|
|
20230622,152800,595219400,12620,12620,12620,12620,0
|
|
20230622,152700,595219400,12620,12620,12620,12620,0
|
|
20230622,152600,595219400,12620,12620,12620,12620,0
|
|
20230622,152500,595219400,12620,12620,12620,12620,0
|
|
20230622,152400,595219400,12620,12620,12620,12620,0
|
|
20230622,152300,595219400,12620,12620,12620,12620,0
|
|
20230622,152200,595219400,12620,12620,12620,12620,0
|
|
20230622,152100,595219400,12620,12620,12620,12620,0
|
|
20230622,152000,595219400,12620,12620,12620,12620,0
|
|
20230622,151900,595219400,12620,12600,12620,12600,209
|
|
20230622,151800,592582400,12590,12600,12600,12590,211
|
|
20230622,151700,589925210,12590,12560,12590,12560,86
|
|
20230622,151600,588845000,12560,12560,12560,12550,423
|
|
20230622,151500,583532770,12560,12550,12560,12550,125
|
|
20230622,151400,581963850,12560,12560,12560,12550,41
|
|
20230622,151300,581448940,12550,12560,12560,12550,235
|
|
20230622,151200,578498350,12550,12550,12560,12550,134
|
|
20230622,151100,576816470,12550,12550,12560,12550,233
|
|
20230622,151000,573890960,12550,12550,12560,12550,25
|
|
20230622,150900,573577040,12550,12560,12560,12550,1665
|
|
20230622,150800,552665590,12560,12570,12570,12550,375
|
|
20230622,150700,547958990,12570,12580,12580,12570,16
|
|
20230622,150600,547757860,12580,12580,12580,12580,3
|
|
20230622,150500,547720120,12580,12590,12590,12580,113
|
|
20230622,150400,546298560,12580,12580,12580,12580,626
|
|
20230622,150300,538423480,12580,12580,12580,12580,48
|
|
20230622,150200,537819640,12570,12570,12580,12570,156
|
|
20230622,150100,535858620,12560,12560,12560,12560,290
|
|
20230622,150000,532216220,12570,12570,12570,12570,68
|
|
20230622,145900,531361460,12570,12570,12570,12570,50
|
|
20230622,145800,530732960,12570,12570,12570,12570,1
|
|
20230622,145700,530720390,12580,12580,12580,12580,121
|
|
20230622,145600,529198210,12590,12590,12590,12590,74
|
|
20230622,145500,528266550,12590,12590,12590,12590,89
|
|
20230622,145400,527146040,12590,12590,12590,12590,66
|
|
20230622,145300,526315100,12590,12590,12590,12590,50
|
|
20230622,145200,525685600,12590,12590,12590,12590,137
|
|
20230622,145100,523960770,12590,12590,12590,12590,155
|
|
20230622,145000,522009320,12590,12590,12590,12590,69
|
|
20230622,144900,521140610,12590,12570,12590,12570,192
|
|
20230622,144800,518727150,12560,12570,12570,12560,189
|
|
20230622,144700,516353240,12560,12570,12570,12560,117
|
|
20230622,144600,514883650,12570,12570,12570,12570,70
|
|
20230622,144500,514003750,12570,12570,12570,12570,75
|
|
20230622,144400,513061000,12580,12580,12580,12580,51
|
|
20230622,144300,512419420,12580,12580,12580,12580,95
|
|
20230622,144200,511224320,12580,12580,12580,12580,0
|
|
20230622,144100,511224320,12580,12580,12580,12580,121
|
|
20230622,144000,509702140,12590,12590,12590,12590,162
|
|
20230622,143900,507662560,12610,12610,12610,12610,0
|
|
20230622,143800,507662560,12610,12610,12610,12610,0
|
|
20230622,143700,507662560,12610,12610,12610,12610,10
|
|
20230622,143600,507536460,12610,12590,12610,12590,1124
|
|
20230622,143500,493373870,12590,12580,12590,12580,105
|
|
20230622,143400,492052920,12580,12590,12590,12580,4
|
|
20230622,143300,492002590,12590,12570,12590,12570,512
|
|
20230622,143200,485566250,12560,12560,12560,12560,95
|
|
20230622,143100,484373050,12560,12560,12560,12560,87
|
|
20230622,143000,483280330,12560,12560,12560,12560,0
|
|
20230622,142900,483280330,12560,12560,12560,12560,107
|
|
20230622,142800,481936410,12570,12560,12570,12560,106
|
|
20230622,142700,480605010,12570,12560,12570,12560,130
|
|
20230622,142600,478972200,12570,12570,12570,12570,1
|
|
20230622,142500,478959630,12570,12580,12580,12570,63
|
|
20230622,142400,478167140,12590,12590,12590,12590,169
|
|
20230622,142300,476039430,12600,12600,12600,12600,0
|
|
20230622,142200,476039430,12600,12580,12600,12580,13
|
|
20230622,142100,475875760,12580,12560,12580,12560,836
|
|
20230622,142000,465367980,12570,12560,12570,12560,208
|
|
20230622,141900,462755420,12580,12580,12580,12580,0
|
|
20230622,141800,462755420,12580,12580,12580,12580,3
|
|
20230622,141700,462717680,12580,12580,12580,12580,100
|
|
20230622,141600,461459680,12580,12580,12580,12580,0
|
|
20230622,141500,461459680,12580,12560,12580,12560,220
|
|
20230622,141400,458695090,12560,12560,12560,12560,0
|
|
20230622,141300,458695090,12560,12570,12570,12550,131
|
|
20230622,141200,457049470,12560,12560,12560,12560,93
|
|
20230622,141100,455881390,12560,12560,12560,12560,98
|
|
20230622,141000,454650510,12560,12560,12560,12560,0
|
|
20230622,140900,454650510,12560,12570,12570,12560,210
|
|
20230622,140800,452012900,12570,12580,12580,12570,120
|
|
20230622,140700,450504470,12570,12570,12570,12570,118
|
|
20230622,140600,449021210,12570,12570,12570,12570,129
|
|
20230622,140500,447399680,12570,12570,12570,12570,102
|
|
20230622,140400,446117540,12570,12570,12570,12570,108
|
|
20230622,140300,444759980,12570,12570,12570,12570,139
|
|
20230622,140200,443012750,12570,12570,12570,12570,100
|
|
20230622,140100,441755750,12570,12570,12570,12570,107
|
|
20230622,140000,440410760,12570,12580,12580,12570,5
|
|
20230622,135900,440347870,12580,12580,12580,12580,105
|
|
20230622,135800,439026970,12580,12570,12580,12570,58
|
|
20230622,135700,438297880,12560,12550,12560,12540,324
|
|
20230622,135600,434231100,12550,12550,12550,12550,118
|
|
20230622,135500,432750200,12560,12560,12560,12560,74
|
|
20230622,135400,431820760,12560,12560,12560,12560,74
|
|
20230622,135300,430891320,12570,12550,12570,12550,240
|
|
20230622,135200,427877500,12550,12550,12550,12550,88
|
|
20230622,135100,426773100,12550,12550,12550,12550,99
|
|
20230622,135000,425530650,12550,12550,12550,12550,0
|
|
20230622,134900,425530650,12550,12560,12560,12550,50
|
|
20230622,134800,424903080,12560,12550,12560,12550,155
|
|
20230622,134700,422957320,12550,12550,12550,12550,102
|
|
20230622,134600,421677220,12550,12550,12550,12550,0
|
|
20230622,134500,421677220,12550,12560,12560,12550,130
|
|
20230622,134400,420044620,12550,12560,12560,12550,155
|
|
20230622,134300,418099360,12560,12560,12560,12560,45
|
|
20230622,134200,417534160,12560,12560,12560,12560,11
|
|
20230622,134100,417396000,12560,12570,12570,12560,208
|
|
20230622,134000,414782510,12570,12560,12570,12560,542
|
|
20230622,133900,407974490,12550,12550,12550,12550,91
|
|
20230622,133800,406832440,12550,12550,12550,12550,0
|
|
20230622,133700,406832440,12550,12550,12550,12550,87
|
|
20230622,133600,405740590,12550,12550,12550,12550,103
|
|
20230622,133500,404447940,12550,12560,12560,12550,54
|
|
20230622,133400,403770230,12560,12560,12560,12560,2
|
|
20230622,133300,403745110,12560,12550,12560,12550,209
|
|
20230622,133200,401121850,12570,12570,12570,12570,0
|
|
20230622,133100,401121850,12570,12560,12570,12560,187
|
|
20230622,133000,398773090,12570,12570,12570,12570,0
|
|
20230622,132900,398773090,12570,12570,12570,12570,0
|
|
20230622,132800,398773090,12570,12570,12570,12570,159
|
|
20230622,132700,396774460,12560,12560,12560,12560,208
|
|
20230622,132600,394161980,12560,12560,12560,12560,19
|
|
20230622,132500,393923340,12550,12550,12550,12550,89
|
|
20230622,132400,392806390,12550,12550,12550,12550,14
|
|
20230622,132300,392630690,12550,12540,12550,12540,254
|
|
20230622,132200,389443940,12540,12540,12540,12540,0
|
|
20230622,132100,389443940,12540,12540,12540,12540,30
|
|
20230622,132000,389067740,12550,12540,12550,12540,159
|
|
20230622,131900,387073300,12550,12540,12550,12540,97
|
|
20230622,131800,385856860,12540,12540,12540,12540,25
|
|
20230622,131700,385543360,12540,12540,12540,12540,87
|
|
20230622,131600,384452380,12540,12550,12550,12540,182
|
|
20230622,131500,382169940,12560,12560,12560,12560,0
|
|
20230622,131400,382169940,12560,12550,12560,12550,76
|
|
20230622,131300,381215790,12550,12550,12550,12550,103
|
|
20230622,131200,379923140,12560,12560,12560,12560,54
|
|
20230622,131100,379244900,12570,12570,12570,12570,132
|
|
20230622,131000,377585660,12580,12590,12590,12580,197
|
|
20230622,130900,375107390,12590,12590,12590,12590,161
|
|
20230622,130800,373080400,12600,12600,12600,12600,136
|
|
20230622,130700,371366800,12590,12590,12590,12590,293
|
|
20230622,130600,367677930,12580,12570,12580,12570,232
|
|
20230622,130500,364760260,12560,12560,12560,12560,0
|
|
20230622,130400,364760260,12560,12560,12560,12560,0
|
|
20230622,130300,364760260,12560,12550,12560,12550,438
|
|
20230622,130200,359260010,12560,12560,12560,12560,0
|
|
20230622,130100,359260010,12560,12550,12560,12550,681
|
|
20230622,130000,350712790,12550,12540,12550,12540,14
|
|
20230622,125900,350537220,12550,12540,12550,12540,110
|
|
20230622,125800,349156920,12550,12550,12550,12550,0
|
|
20230622,125700,349156920,12550,12540,12550,12540,135
|
|
20230622,125600,347463080,12550,12540,12550,12540,174
|
|
20230622,125500,345280600,12550,12560,12560,12550,85
|
|
20230622,125400,344213840,12550,12550,12550,12550,29
|
|
20230622,125300,343849890,12560,12560,12560,12560,1
|
|
20230622,125200,343837330,12550,12530,12550,12530,646
|
|
20230622,125100,335735050,12540,12540,12540,12540,104
|
|
20230622,125000,334430890,12540,12540,12540,12540,0
|
|
20230622,124900,334430890,12540,12540,12540,12540,95
|
|
20230622,124800,333239590,12540,12540,12540,12540,801
|
|
20230622,124700,323195050,12540,12540,12540,12540,102
|
|
20230622,124600,321915970,12540,12540,12540,12540,0
|
|
20230622,124500,321915970,12540,12540,12540,12540,92
|
|
20230622,124400,320762290,12540,12550,12550,12540,104
|
|
20230622,124300,319458120,12550,12550,12550,12550,0
|
|
20230622,124200,319458120,12550,12540,12550,12540,1254
|
|
20230622,124100,303731620,12540,12550,12550,12540,29
|
|
20230622,124000,303367760,12550,12550,12550,12550,78
|
|
20230622,123900,302388860,12550,12550,12550,12550,353
|
|
20230622,123800,297958710,12540,12540,12540,12540,131
|
|
20230622,123700,296315970,12550,12550,12550,12550,61
|
|
20230622,123600,295550420,12550,12550,12550,12550,89
|
|
20230622,123500,294433470,12550,12550,12550,12550,0
|
|
20230622,123400,294433470,12550,12550,12550,12550,61
|
|
20230622,123300,293667920,12560,12550,12560,12550,124
|
|
20230622,123200,292111340,12560,12560,12560,12550,126
|
|
20230622,123100,290529030,12560,12560,12560,12560,0
|
|
20230622,123000,290529030,12560,12560,12560,12560,0
|
|
20230622,122900,290529030,12560,12550,12560,12540,327
|
|
20230622,122800,286423910,12550,12550,12550,12550,100
|
|
20230622,122700,285168910,12550,12550,12550,12550,0
|
|
20230622,122600,285168910,12550,12550,12550,12550,102
|
|
20230622,122500,283888810,12550,12560,12560,12550,111
|
|
20230622,122400,282495710,12560,12550,12560,12550,105
|
|
20230622,122300,281177950,12550,12550,12550,12550,0
|
|
20230622,122200,281177950,12550,12550,12550,12550,99
|
|
20230622,122100,279935500,12550,12550,12550,12550,100
|
|
20230622,122000,278680500,12550,12550,12550,12550,92
|
|
20230622,121900,277525900,12560,12560,12560,12550,31
|
|
20230622,121800,277136790,12560,12550,12560,12550,218
|
|
20230622,121700,274400390,12560,12560,12560,12550,49
|
|
20230622,121600,273785200,12550,12550,12550,12550,0
|
|
20230622,121500,273785200,12550,12550,12550,12550,143
|
|
20230622,121400,271990550,12540,12540,12540,12540,104
|
|
20230622,121300,270686390,12540,12550,12550,12540,153
|
|
20230622,121200,268767550,12550,12550,12550,12550,167
|
|
20230622,121100,266671700,12560,12560,12560,12560,0
|
|
20230622,121000,266671700,12560,12570,12570,12560,10
|
|
20230622,120900,266546010,12570,12580,12580,12570,118
|
|
20230622,120800,265062460,12580,12580,12580,12580,93
|
|
20230622,120700,263892520,12550,12550,12550,12550,0
|
|
20230622,120600,263892520,12550,12550,12550,12550,0
|
|
20230622,120500,263892520,12550,12540,12550,12540,480
|
|
20230622,120400,257871860,12550,12560,12560,12550,61
|
|
20230622,120300,257106270,12570,12570,12570,12570,0
|
|
20230622,120200,257106270,12570,12570,12570,12570,1
|
|
20230622,120100,257093700,12590,12590,12590,12590,0
|
|
20230622,120000,257093700,12590,12590,12590,12590,2
|
|
20230622,115900,257068520,12590,12590,12590,12590,0
|
|
20230622,115800,257068520,12590,12540,12590,12540,257
|
|
20230622,115700,253843130,12550,12540,12550,12540,299
|
|
20230622,115600,250093410,12550,12550,12550,12550,48
|
|
20230622,115500,249491010,12550,12550,12550,12550,1
|
|
20230622,115400,249478460,12550,12550,12550,12550,50
|
|
20230622,115300,248850960,12550,12550,12550,12550,0
|
|
20230622,115200,248850960,12550,12550,12550,12540,203
|
|
20230622,115100,246304240,12550,12550,12550,12550,44
|
|
20230622,115000,245752040,12550,12560,12560,12550,101
|
|
20230622,114900,244484280,12560,12560,12560,12560,0
|
|
20230622,114800,244484280,12560,12550,12560,12540,304
|
|
20230622,114700,240670220,12550,12550,12550,12550,10
|
|
20230622,114600,240544720,12550,12550,12560,12550,39
|
|
20230622,114500,240055070,12550,12560,12560,12550,11
|
|
20230622,114400,239916970,12560,12550,12560,12550,372
|
|
20230622,114300,235247600,12560,12560,12560,12560,21
|
|
20230622,114200,234983840,12590,12590,12590,12590,0
|
|
20230622,114100,234983840,12590,12590,12590,12590,143
|
|
20230622,114000,233183470,12590,12590,12600,12590,178
|
|
20230622,113900,230942120,12590,12600,12600,12590,172
|
|
20230622,113800,228775120,12600,12550,12600,12550,470
|
|
20230622,113700,222870850,12540,12540,12540,12540,103
|
|
20230622,113600,221579230,12540,12540,12540,12540,179
|
|
20230622,113500,219334570,12560,12560,12560,12560,0
|
|
20230622,113400,219334570,12560,12550,12560,12540,246
|
|
20230622,113300,216248850,12550,12550,12550,12550,104
|
|
20230622,113200,214943650,12550,12550,12550,12550,96
|
|
20230622,113100,213738850,12560,12560,12560,12560,0
|
|
20230622,113000,213738850,12560,12550,12560,12550,118
|
|
20230622,112900,212257740,12550,12560,12560,12550,66
|
|
20230622,112800,211429070,12560,12550,12560,12550,123
|
|
20230622,112700,209885090,12550,12550,12550,12550,0
|
|
20230622,112600,209885090,12550,12550,12550,12550,75
|
|
20230622,112500,208943840,12560,12550,12560,12550,131
|
|
20230622,112400,207299520,12560,12560,12560,12560,165
|
|
20230622,112300,205227120,12560,12570,12580,12560,82
|
|
20230622,112200,204196260,12570,12570,12570,12570,7
|
|
20230622,112100,204108270,12560,12560,12560,12560,269
|
|
20230622,112000,200729630,12560,12540,12560,12540,257
|
|
20230622,111900,197505090,12540,12540,12540,12540,3
|
|
20230622,111800,197467470,12540,12550,12550,12540,78
|
|
20230622,111700,196489210,12550,12550,12550,12540,123
|
|
20230622,111600,194946630,12550,12550,12550,12550,89
|
|
20230622,111500,193829680,12550,12550,12550,12550,0
|
|
20230622,111400,193829680,12550,12550,12550,12550,106
|
|
20230622,111300,192499380,12550,12550,12550,12550,62
|
|
20230622,111200,191721280,12560,12550,12560,12550,129
|
|
20230622,111100,190102140,12560,12560,12560,12560,56
|
|
20230622,111000,189398780,12560,12560,12560,12560,141
|
|
20230622,110900,187627820,12570,12570,12570,12560,83
|
|
20230622,110800,186585290,12570,12590,12590,12570,29
|
|
20230622,110700,186220320,12570,12570,12570,12570,1
|
|
20230622,110600,186207750,12570,12560,12570,12560,295
|
|
20230622,110500,182500640,12560,12570,12570,12560,102
|
|
20230622,110400,181218520,12570,12560,12570,12560,310
|
|
20230622,110300,177324500,12570,12570,12570,12570,0
|
|
20230622,110200,177324500,12570,12580,12580,12570,20
|
|
20230622,110100,177073090,12580,12580,12580,12580,5
|
|
20230622,110000,177010190,12580,12590,12590,12580,214
|
|
20230622,105900,174318050,12590,12590,12590,12590,0
|
|
20230622,105800,174318050,12590,12580,12590,12580,141
|
|
20230622,105700,172543920,12580,12580,12580,12580,72
|
|
20230622,105600,171638160,12590,12580,12590,12580,182
|
|
20230622,105500,169348410,12590,12540,12590,12540,22
|
|
20230622,105400,169071480,12600,12600,12600,12600,1
|
|
20230622,105300,169058880,12600,12600,12600,12600,4
|
|
20230622,105200,169008480,12600,12540,12600,12530,209
|
|
20230622,105100,166388510,12540,12530,12540,12530,46
|
|
20230622,105000,165811710,12530,12540,12540,12530,95
|
|
20230622,104900,164621320,12530,12540,12540,12530,176
|
|
20230622,104800,162415660,12540,12540,12540,12540,30
|
|
20230622,104700,162039460,12540,12540,12540,12540,0
|
|
20230622,104600,162039460,12540,12540,12540,12540,117
|
|
20230622,104500,160572280,12530,12540,12540,12530,126
|
|
20230622,104400,158993380,12540,12530,12540,12530,182
|
|
20230622,104300,156712510,12540,12540,12540,12540,51
|
|
20230622,104200,156072970,12540,12540,12540,12540,0
|
|
20230622,104100,156072970,12540,12540,12540,12540,120
|
|
20230622,104000,154568170,12540,12530,12540,12530,142
|
|
20230622,103900,152788560,12530,12530,12530,12530,3
|
|
20230622,103800,152750970,12530,12530,12530,12530,125
|
|
20230622,103700,151184720,12540,12540,12540,12540,162
|
|
20230622,103600,149153240,12560,12560,12560,12560,0
|
|
20230622,103500,149153240,12560,12560,12560,12560,0
|
|
20230622,103400,149153240,12560,12560,12560,12560,194
|
|
20230622,103300,146716600,12570,12570,12570,12570,1
|
|
20230622,103200,146704030,12570,12570,12570,12570,89
|
|
20230622,103100,145585300,12580,12580,12580,12580,2
|
|
20230622,103000,145560140,12580,12590,12590,12570,198
|
|
20230622,102900,143069660,12590,12580,12590,12580,128
|
|
20230622,102800,141459300,12580,12580,12580,12580,44
|
|
20230622,102700,140905780,12590,12590,12590,12590,43
|
|
20230622,102600,140364410,12590,12590,12590,12580,28
|
|
20230622,102500,140011940,12590,12590,12590,12590,86
|
|
20230622,102400,138929200,12600,12600,12600,12600,6
|
|
20230622,102300,138853600,12600,12590,12600,12590,5
|
|
20230622,102200,138790610,12590,12590,12590,12590,1
|
|
20230622,102100,138778020,12580,12580,12580,12580,0
|
|
20230622,102000,138778020,12580,12580,12580,12580,0
|
|
20230622,101900,138778020,12580,12580,12580,12580,6
|
|
20230622,101800,138702540,12580,12580,12580,12580,46
|
|
20230622,101700,138123860,12580,12580,12580,12580,4
|
|
20230622,101600,138073540,12580,12580,12580,12580,0
|
|
20230622,101500,138073540,12580,12580,12580,12580,0
|
|
20230622,101400,138073540,12580,12580,12580,12580,0
|
|
20230622,101300,138073540,12580,12580,12580,12580,47
|
|
20230622,101200,137482280,12580,12570,12580,12570,109
|
|
20230622,101100,136111820,12560,12560,12560,12560,1394
|
|
20230622,101000,118603180,12560,12550,12560,12550,307
|
|
20230622,100900,114749890,12550,12550,12550,12550,0
|
|
20230622,100800,114749890,12550,12540,12550,12540,227
|
|
20230622,100700,111903040,12520,12520,12520,12520,0
|
|
20230622,100600,111903040,12520,12520,12520,12520,5
|
|
20230622,100500,111840440,12550,12550,12550,12550,0
|
|
20230622,100400,111840440,12550,12550,12550,12550,6
|
|
20230622,100300,111765140,12550,12550,12550,12550,1
|
|
20230622,100200,111752590,12550,12550,12550,12550,0
|
|
20230622,100100,111752590,12550,12550,12550,12550,0
|
|
20230622,100000,111752590,12550,12550,12550,12550,0
|
|
20230622,095900,111752590,12550,12550,12550,12550,0
|
|
20230622,095800,111752590,12550,12550,12550,12550,0
|
|
20230622,095700,111752590,12550,12550,12550,12550,1
|
|
20230622,095600,111740040,12550,12520,12550,12510,2236
|
|
20230622,095500,83760460,12520,12520,12520,12520,32
|
|
20230622,095400,83359820,12520,12520,12520,12520,0
|
|
20230622,095300,83359820,12520,12520,12520,12520,0
|
|
20230622,095200,83359820,12520,12520,12520,12520,0
|
|
20230622,095100,83359820,12520,12530,12530,12520,28
|
|
20230622,095000,83009170,12540,12540,12540,12540,190
|
|
20230622,094900,80626570,12550,12550,12550,12550,16
|
|
20230622,094800,80425770,12550,12550,12550,12550,0
|
|
20230622,094700,80425770,12550,12550,12550,12550,5
|
|
20230622,094600,80363020,12550,12550,12550,12550,11
|
|
20230622,094500,80224970,12550,12550,12550,12550,0
|
|
20230622,094400,80224970,12550,12550,12550,12550,12
|
|
20230622,094300,80074370,12550,12550,12550,12550,0
|
|
20230622,094200,80074370,12550,12550,12550,12550,25
|
|
20230622,094100,79760620,12550,12550,12550,12550,175
|
|
20230622,094000,77564370,12560,12560,12560,12560,5
|
|
20230622,093900,77501570,12560,12550,12560,12550,26
|
|
20230622,093800,77175260,12560,12550,12560,12550,45
|
|
20230622,093700,76610310,12550,12550,12550,12550,2
|
|
20230622,093600,76585210,12550,12550,12550,12550,27
|
|
20230622,093500,76246360,12550,12560,12560,12550,52
|
|
20230622,093400,75593740,12550,12550,12550,12550,100
|
|
20230622,093300,74338740,12550,12550,12550,12550,41
|
|
20230622,093200,73824190,12540,12560,12560,12540,33
|
|
20230622,093100,73410230,12550,12550,12550,12550,25
|
|
20230622,093000,73096480,12560,12560,12560,12560,116
|
|
20230622,092900,71639520,12560,12560,12560,12560,62
|
|
20230622,092800,70860800,12560,12550,12560,12550,37
|
|
20230622,092700,70396210,12550,12540,12550,12540,25
|
|
20230622,092600,70082470,12550,12550,12550,12550,2
|
|
20230622,092500,70057370,12550,12550,12550,12550,0
|
|
20230622,092400,70057370,12550,12550,12550,12550,45
|
|
20230622,092300,69492620,12540,12550,12550,12540,4
|
|
20230622,092200,69442440,12540,12540,12540,12540,10
|
|
20230622,092100,69317040,12550,12550,12550,12550,0
|
|
20230622,092000,69317040,12550,12550,12550,12550,76
|
|
20230622,091900,68363240,12550,12550,12550,12550,75
|
|
20230622,091800,67421990,12550,12550,12560,12550,226
|
|
20230622,091700,64585510,12560,12480,12600,12480,1317
|
|
20230622,091600,48117630,12480,12470,12480,12460,1233
|
|
20230622,091500,32751840,12470,12450,12470,12450,1125
|
|
20230622,091400,18728230,12460,12470,12470,12450,186
|
|
20230622,091300,16409200,12470,12470,12470,12470,0
|
|
20230622,091200,16409200,12470,12470,12470,12470,200
|
|
20230622,091100,13915200,12470,12490,12490,12470,64
|
|
20230622,091000,13116880,12480,12480,12490,12470,214
|
|
20230622,090900,10446490,12490,12490,12490,12480,115
|
|
20230622,090800,9010550,12490,12490,12490,12490,92
|
|
20230622,090700,7861470,12490,12490,12490,12480,127
|
|
20230622,090600,6276400,12490,12490,12490,12490,61
|
|
20230622,090500,5514510,12500,12500,12500,12500,0
|
|
20230622,090400,5514510,12500,12520,12520,12500,156
|
|
20230622,090300,3564160,12560,12560,12560,12560,3
|
|
20230622,090200,3526480,12560,12560,12560,12520,97
|
|
20230622,090100,2311040,12560,12560,12560,12560,0
|
|
20230622,090000,2311040,12560,12560,12560,12560,184
|