613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191000,764050440,6600,6600,6600,6600,7877
|
|
20230622,190900,764050440,6600,6600,6600,6600,0
|
|
20230622,190800,764050440,6600,6600,6600,6600,0
|
|
20230622,190700,764050440,6600,6600,6600,6600,0
|
|
20230622,190600,764050440,6600,6600,6600,6600,0
|
|
20230622,190500,764050440,6600,6600,6600,6600,0
|
|
20230622,190400,764050440,6600,6600,6600,6600,0
|
|
20230622,190300,764050440,6600,6600,6600,6600,0
|
|
20230622,190200,764050440,6600,6600,6600,6600,0
|
|
20230622,190100,764050440,6600,6600,6600,6600,0
|
|
20230622,190000,764050440,6600,6600,6600,6600,0
|
|
20230622,185900,764050440,6600,6600,6600,6600,0
|
|
20230622,185800,764050440,6600,6600,6600,6600,0
|
|
20230622,185700,764050440,6600,6600,6600,6600,0
|
|
20230622,185600,764050440,6600,6600,6600,6600,0
|
|
20230622,185500,764050440,6600,6600,6600,6600,0
|
|
20230622,185400,764050440,6600,6600,6600,6600,0
|
|
20230622,185300,764050440,6600,6600,6600,6600,0
|
|
20230622,185200,764050440,6600,6600,6600,6600,0
|
|
20230622,185100,764050440,6600,6600,6600,6600,0
|
|
20230622,185000,764050440,6600,6600,6600,6600,0
|
|
20230622,184900,764050440,6600,6600,6600,6600,0
|
|
20230622,184800,764050440,6600,6600,6600,6600,0
|
|
20230622,184700,764050440,6600,6600,6600,6600,0
|
|
20230622,184600,764050440,6600,6600,6600,6600,0
|
|
20230622,184500,764050440,6600,6600,6600,6600,0
|
|
20230622,184400,764050440,6600,6600,6600,6600,0
|
|
20230622,184300,764050440,6600,6600,6600,6600,0
|
|
20230622,184200,764050440,6600,6600,6600,6600,0
|
|
20230622,184100,764050440,6600,6600,6600,6600,0
|
|
20230622,184000,764050440,6600,6600,6600,6600,7877
|
|
20230622,183900,764050440,6600,6600,6600,6600,0
|
|
20230622,183800,764050440,6600,6600,6600,6600,0
|
|
20230622,183700,764050440,6600,6600,6600,6600,0
|
|
20230622,183600,764050440,6600,6600,6600,6600,0
|
|
20230622,183500,764050440,6600,6600,6600,6600,0
|
|
20230622,183400,764050440,6600,6600,6600,6600,0
|
|
20230622,183300,764050440,6600,6600,6600,6600,0
|
|
20230622,183200,764050440,6600,6600,6600,6600,0
|
|
20230622,183100,764050440,6600,6600,6600,6600,0
|
|
20230622,183000,764050440,6600,6600,6600,6600,0
|
|
20230622,182900,764050440,6600,6600,6600,6600,0
|
|
20230622,182800,764050440,6600,6600,6600,6600,0
|
|
20230622,182700,764050440,6600,6600,6600,6600,0
|
|
20230622,182600,764050440,6600,6600,6600,6600,0
|
|
20230622,182500,764050440,6600,6600,6600,6600,0
|
|
20230622,182400,764050440,6600,6600,6600,6600,0
|
|
20230622,182300,764050440,6600,6600,6600,6600,0
|
|
20230622,182200,764050440,6600,6600,6600,6600,0
|
|
20230622,182100,764050440,6600,6600,6600,6600,0
|
|
20230622,182000,764050440,6600,6600,6600,6600,0
|
|
20230622,181900,764050440,6600,6600,6600,6600,0
|
|
20230622,181800,764050440,6600,6600,6600,6600,0
|
|
20230622,181700,764050440,6600,6600,6600,6600,0
|
|
20230622,181600,764050440,6600,6600,6600,6600,0
|
|
20230622,181500,764050440,6600,6600,6600,6600,0
|
|
20230622,181400,764050440,6600,6600,6600,6600,0
|
|
20230622,181300,764050440,6600,6600,6600,6600,0
|
|
20230622,181200,764050440,6600,6600,6600,6600,0
|
|
20230622,181100,764050440,6600,6600,6600,6600,0
|
|
20230622,181000,764050440,6600,6600,6600,6600,7877
|
|
20230622,180900,764050440,6600,6600,6600,6600,0
|
|
20230622,180800,764050440,6600,6600,6600,6600,0
|
|
20230622,180700,764050440,6600,6600,6600,6600,0
|
|
20230622,180600,764050440,6600,6600,6600,6600,0
|
|
20230622,180500,764050440,6600,6600,6600,6600,0
|
|
20230622,180400,764050440,6600,6600,6600,6600,0
|
|
20230622,180300,764050440,6600,6600,6600,6600,0
|
|
20230622,180200,764050440,6600,6600,6600,6600,0
|
|
20230622,180100,764050440,6600,6600,6600,6600,0
|
|
20230622,180000,764050440,6600,6600,6600,6600,0
|
|
20230622,175900,764050440,6600,6600,6600,6600,0
|
|
20230622,175800,764050440,6600,6600,6600,6600,0
|
|
20230622,175700,764050440,6600,6600,6600,6600,0
|
|
20230622,175600,764050440,6600,6600,6600,6600,0
|
|
20230622,175500,764050440,6600,6600,6600,6600,0
|
|
20230622,175400,764050440,6600,6600,6600,6600,0
|
|
20230622,175300,764050440,6600,6600,6600,6600,0
|
|
20230622,175200,764050440,6600,6600,6600,6600,0
|
|
20230622,175100,764050440,6600,6600,6600,6600,0
|
|
20230622,175000,764050440,6600,6600,6600,6600,0
|
|
20230622,174900,764050440,6600,6600,6600,6600,0
|
|
20230622,174800,764050440,6600,6600,6600,6600,0
|
|
20230622,174700,764050440,6600,6600,6600,6600,0
|
|
20230622,174600,764050440,6600,6600,6600,6600,0
|
|
20230622,174500,764050440,6600,6600,6600,6600,0
|
|
20230622,174400,764050440,6600,6600,6600,6600,0
|
|
20230622,174300,764050440,6600,6600,6600,6600,0
|
|
20230622,174200,764050440,6600,6600,6600,6600,0
|
|
20230622,174100,764050440,6600,6600,6600,6600,0
|
|
20230622,174000,764050440,6600,6600,6600,6600,7877
|
|
20230622,173900,764050440,6600,6600,6600,6600,0
|
|
20230622,173800,764050440,6600,6600,6600,6600,0
|
|
20230622,173700,764050440,6600,6600,6600,6600,0
|
|
20230622,173600,764050440,6600,6600,6600,6600,0
|
|
20230622,173500,764050440,6600,6600,6600,6600,0
|
|
20230622,173400,764050440,6600,6600,6600,6600,0
|
|
20230622,173300,764050440,6600,6600,6600,6600,0
|
|
20230622,173200,764050440,6600,6600,6600,6600,0
|
|
20230622,173100,764050440,6600,6600,6600,6600,0
|
|
20230622,173000,764050440,6600,6600,6600,6600,0
|
|
20230622,172900,764050440,6600,6600,6600,6600,0
|
|
20230622,172800,764050440,6600,6600,6600,6600,0
|
|
20230622,172700,764050440,6600,6600,6600,6600,0
|
|
20230622,172600,764050440,6600,6600,6600,6600,0
|
|
20230622,172500,764050440,6600,6600,6600,6600,0
|
|
20230622,172400,764050440,6600,6600,6600,6600,0
|
|
20230622,172300,764050440,6600,6600,6600,6600,0
|
|
20230622,172200,764050440,6600,6600,6600,6600,0
|
|
20230622,172100,764050440,6600,6600,6600,6600,0
|
|
20230622,172000,764050440,6600,6600,6600,6600,0
|
|
20230622,171900,764050440,6600,6600,6600,6600,0
|
|
20230622,171800,764050440,6600,6600,6600,6600,0
|
|
20230622,171700,764050440,6600,6600,6600,6600,0
|
|
20230622,171600,764050440,6600,6600,6600,6600,0
|
|
20230622,171500,764050440,6600,6600,6600,6600,0
|
|
20230622,171400,764050440,6600,6600,6600,6600,0
|
|
20230622,171300,764050440,6600,6600,6600,6600,0
|
|
20230622,171200,764050440,6600,6600,6600,6600,0
|
|
20230622,171100,764050440,6600,6600,6600,6600,0
|
|
20230622,171000,764050440,6600,6600,6600,6600,7877
|
|
20230622,170900,764050440,6600,6600,6600,6600,0
|
|
20230622,170800,764050440,6600,6600,6600,6600,0
|
|
20230622,170700,764050440,6600,6600,6600,6600,0
|
|
20230622,170600,764050440,6600,6600,6600,6600,0
|
|
20230622,170500,764050440,6600,6600,6600,6600,0
|
|
20230622,170400,764050440,6600,6600,6600,6600,0
|
|
20230622,170300,764050440,6600,6600,6600,6600,0
|
|
20230622,170200,764050440,6600,6600,6600,6600,0
|
|
20230622,170100,764050440,6600,6600,6600,6600,0
|
|
20230622,170000,764050440,6600,6600,6600,6600,0
|
|
20230622,165900,764050440,6600,6600,6600,6600,0
|
|
20230622,165800,764050440,6600,6600,6600,6600,0
|
|
20230622,165700,764050440,6600,6600,6600,6600,0
|
|
20230622,165600,764050440,6600,6600,6600,6600,0
|
|
20230622,165500,764050440,6600,6600,6600,6600,0
|
|
20230622,165400,764050440,6600,6600,6600,6600,0
|
|
20230622,165300,764050440,6600,6600,6600,6600,0
|
|
20230622,165200,764050440,6600,6600,6600,6600,0
|
|
20230622,165100,764050440,6600,6600,6600,6600,0
|
|
20230622,165000,764050440,6600,6600,6600,6600,0
|
|
20230622,164900,764050440,6600,6600,6600,6600,0
|
|
20230622,164800,764050440,6600,6600,6600,6600,0
|
|
20230622,164700,764050440,6600,6600,6600,6600,0
|
|
20230622,164600,764050440,6600,6600,6600,6600,0
|
|
20230622,164500,764050440,6600,6600,6600,6600,0
|
|
20230622,164400,764050440,6600,6600,6600,6600,0
|
|
20230622,164300,764050440,6600,6600,6600,6600,0
|
|
20230622,164200,764050440,6600,6600,6600,6600,0
|
|
20230622,164100,764050440,6600,6600,6600,6600,0
|
|
20230622,164000,764050440,6600,6600,6600,6600,7877
|
|
20230622,163900,764050440,6600,6600,6600,6600,0
|
|
20230622,163800,764050440,6600,6600,6600,6600,0
|
|
20230622,163700,764050440,6600,6600,6600,6600,0
|
|
20230622,163600,764050440,6600,6600,6600,6600,0
|
|
20230622,163500,764050440,6600,6600,6600,6600,0
|
|
20230622,163400,764050440,6600,6600,6600,6600,0
|
|
20230622,163300,764050440,6600,6600,6600,6600,0
|
|
20230622,163200,764050440,6600,6600,6600,6600,0
|
|
20230622,163100,764050440,6600,6600,6600,6600,0
|
|
20230622,163000,764050440,6600,6600,6600,6600,0
|
|
20230622,162900,764050440,6600,6600,6600,6600,0
|
|
20230622,162800,764050440,6600,6600,6600,6600,0
|
|
20230622,162700,764050440,6600,6600,6600,6600,0
|
|
20230622,162600,764050440,6600,6600,6600,6600,0
|
|
20230622,162500,764050440,6600,6600,6600,6600,0
|
|
20230622,162400,764050440,6600,6600,6600,6600,0
|
|
20230622,162300,764050440,6600,6600,6600,6600,0
|
|
20230622,162200,764050440,6600,6600,6600,6600,0
|
|
20230622,162100,764050440,6600,6600,6600,6600,0
|
|
20230622,162000,764050440,6600,6600,6600,6600,0
|
|
20230622,161900,764050440,6600,6600,6600,6600,0
|
|
20230622,161800,764050440,6600,6600,6600,6600,0
|
|
20230622,161700,764050440,6600,6600,6600,6600,0
|
|
20230622,161600,764050440,6600,6600,6600,6600,0
|
|
20230622,161500,764050440,6600,6600,6600,6600,0
|
|
20230622,161400,764050440,6600,6600,6600,6600,0
|
|
20230622,161300,764050440,6600,6600,6600,6600,0
|
|
20230622,161200,764050440,6600,6600,6600,6600,0
|
|
20230622,161100,764050440,6600,6600,6600,6600,0
|
|
20230622,161000,764050440,6600,6600,6600,6600,7877
|
|
20230622,160900,764050440,6600,6600,6600,6600,0
|
|
20230622,160800,764050440,6600,6600,6600,6600,0
|
|
20230622,160700,764050440,6600,6600,6600,6600,0
|
|
20230622,160600,764050440,6600,6600,6600,6600,0
|
|
20230622,160500,764050440,6600,6600,6600,6600,0
|
|
20230622,160400,764050440,6600,6600,6600,6600,0
|
|
20230622,160300,764050440,6600,6600,6600,6600,0
|
|
20230622,160200,764050440,6600,6600,6600,6600,0
|
|
20230622,160100,764050440,6600,6600,6600,6600,0
|
|
20230622,160000,764050440,6600,6600,6600,6600,0
|
|
20230622,155900,764050440,6600,6600,6600,6600,0
|
|
20230622,155800,764050440,6600,6600,6600,6600,0
|
|
20230622,155700,764050440,6600,6600,6600,6600,0
|
|
20230622,155600,764050440,6600,6600,6600,6600,0
|
|
20230622,155500,764050440,6600,6600,6600,6600,0
|
|
20230622,155400,764050440,6600,6600,6600,6600,0
|
|
20230622,155300,764050440,6600,6600,6600,6600,0
|
|
20230622,155200,764050440,6600,6600,6600,6600,0
|
|
20230622,155100,764050440,6600,6600,6600,6600,0
|
|
20230622,155000,764050440,6600,6600,6600,6600,0
|
|
20230622,154900,764050440,6600,6600,6600,6600,0
|
|
20230622,154800,764050440,6600,6600,6600,6600,0
|
|
20230622,154700,764050440,6600,6600,6600,6600,0
|
|
20230622,154600,764050440,6600,6600,6600,6600,0
|
|
20230622,154500,764050440,6600,6600,6600,6600,0
|
|
20230622,154400,764050440,6600,6600,6600,6600,0
|
|
20230622,154300,764050440,6600,6600,6600,6600,0
|
|
20230622,154200,764050440,6600,6600,6600,6600,0
|
|
20230622,154100,764050440,6600,6600,6600,6600,0
|
|
20230622,154000,764050440,6600,6600,6600,6600,7877
|
|
20230622,153900,764050440,6600,6600,6600,6600,0
|
|
20230622,153800,764050440,6600,6600,6600,6600,0
|
|
20230622,153700,764050440,6600,6600,6600,6600,0
|
|
20230622,153600,764050440,6600,6600,6600,6600,0
|
|
20230622,153500,764050440,6600,6600,6600,6600,0
|
|
20230622,153400,764050440,6600,6600,6600,6600,0
|
|
20230622,153300,764050440,6600,6600,6600,6600,0
|
|
20230622,153200,764050440,6600,6600,6600,6600,0
|
|
20230622,153100,764050440,6600,6600,6600,6600,0
|
|
20230622,153000,764050440,6600,6600,6600,6600,7877
|
|
20230622,152900,712062240,6570,6570,6570,6570,0
|
|
20230622,152800,712062240,6570,6570,6570,6570,0
|
|
20230622,152700,712062240,6570,6570,6570,6570,0
|
|
20230622,152600,712062240,6570,6570,6570,6570,0
|
|
20230622,152500,712062240,6570,6570,6570,6570,0
|
|
20230622,152400,712062240,6570,6570,6570,6570,0
|
|
20230622,152300,712062240,6570,6570,6570,6570,0
|
|
20230622,152200,712062240,6570,6570,6570,6570,0
|
|
20230622,152100,712062240,6570,6570,6570,6570,0
|
|
20230622,152000,712062240,6570,6570,6570,6570,0
|
|
20230622,151900,712062240,6570,6550,6570,6550,2394
|
|
20230622,151800,696335290,6570,6570,6570,6550,812
|
|
20230622,151700,691005230,6550,6570,6570,6550,477
|
|
20230622,151600,687872620,6550,6550,6570,6550,342
|
|
20230622,151500,685626220,6550,6570,6570,6550,213
|
|
20230622,151400,684226830,6550,6570,6570,6550,220
|
|
20230622,151300,682781830,6570,6570,6570,6570,58
|
|
20230622,151200,682400770,6550,6550,6550,6550,19
|
|
20230622,151100,682276320,6550,6570,6570,6550,1047
|
|
20230622,151000,675411550,6550,6550,6550,6550,39
|
|
20230622,150900,675156100,6550,6550,6550,6550,204
|
|
20230622,150800,673819900,6550,6570,6570,6550,444
|
|
20230622,150700,670903700,6550,6550,6550,6550,40
|
|
20230622,150600,670641700,6550,6550,6550,6550,31
|
|
20230622,150500,670438650,6550,6560,6560,6550,243
|
|
20230622,150400,668844950,6570,6570,6570,6570,0
|
|
20230622,150300,668844950,6570,6550,6570,6550,958
|
|
20230622,150200,662570030,6550,6550,6560,6550,1130
|
|
20230622,150100,655163270,6550,6570,6570,6550,108
|
|
20230622,150000,654453850,6570,6550,6570,6550,122
|
|
20230622,145900,653654730,6570,6550,6570,6550,201
|
|
20230622,145800,652335980,6570,6570,6570,6570,100
|
|
20230622,145700,651678980,6570,6570,6570,6570,1
|
|
20230622,145600,651672410,6560,6560,6560,6560,69
|
|
20230622,145500,651219770,6570,6560,6570,6560,268
|
|
20230622,145400,649460560,6570,6570,6570,6570,0
|
|
20230622,145300,649460560,6570,6550,6570,6550,16
|
|
20230622,145200,649355740,6570,6570,6570,6560,202
|
|
20230622,145100,648030600,6560,6550,6570,6550,482
|
|
20230622,145000,644868980,6560,6550,6560,6550,204
|
|
20230622,144900,643530750,6560,6560,6560,6550,555
|
|
20230622,144800,639889990,6560,6560,6560,6560,31
|
|
20230622,144700,639686630,6560,6560,6560,6560,0
|
|
20230622,144600,639686630,6560,6560,6560,6550,567
|
|
20230622,144500,635972740,6550,6550,6550,6550,23
|
|
20230622,144400,635822090,6560,6550,6560,6550,13
|
|
20230622,144300,635736930,6560,6560,6560,6550,222
|
|
20230622,144200,634280720,6550,6550,6550,6550,0
|
|
20230622,144100,634280720,6550,6560,6560,6550,327
|
|
20230622,144000,632138200,6560,6550,6560,6550,324
|
|
20230622,143900,630015990,6560,6560,6560,6560,0
|
|
20230622,143800,630015990,6560,6560,6560,6560,2
|
|
20230622,143700,630002870,6560,6560,6560,6560,0
|
|
20230622,143600,630002870,6560,6560,6560,6560,14
|
|
20230622,143500,629911030,6560,6560,6560,6560,0
|
|
20230622,143400,629911030,6560,6560,6560,6560,0
|
|
20230622,143300,629911030,6560,6540,6560,6540,1096
|
|
20230622,143200,622743150,6540,6540,6560,6540,899
|
|
20230622,143100,616863670,6560,6560,6560,6560,1
|
|
20230622,143000,616857110,6540,6540,6540,6540,10
|
|
20230622,142900,616791710,6540,6540,6540,6540,1006
|
|
20230622,142800,610212470,6540,6550,6550,6540,989
|
|
20230622,142700,603734760,6570,6570,6570,6570,0
|
|
20230622,142600,603734760,6570,6570,6570,6570,0
|
|
20230622,142500,603734760,6570,6570,6570,6570,31
|
|
20230622,142400,603531090,6570,6570,6570,6570,124
|
|
20230622,142300,602716410,6570,6570,6570,6570,505
|
|
20230622,142200,599398560,6550,6550,6550,6550,0
|
|
20230622,142100,599398560,6550,6550,6550,6550,5
|
|
20230622,142000,599365810,6570,6570,6570,6570,0
|
|
20230622,141900,599365810,6570,6570,6570,6570,0
|
|
20230622,141800,599365810,6570,6560,6570,6560,16
|
|
20230622,141700,599260840,6560,6550,6560,6550,1483
|
|
20230622,141600,589546170,6550,6550,6550,6550,230
|
|
20230622,141500,588039670,6550,6550,6550,6550,25
|
|
20230622,141400,587875920,6550,6570,6570,6550,3174
|
|
20230622,141300,567055350,6570,6570,6570,6570,0
|
|
20230622,141200,567055350,6570,6570,6570,6570,143
|
|
20230622,141100,566115840,6550,6550,6550,6550,0
|
|
20230622,141000,566115840,6550,6560,6560,6550,2277
|
|
20230622,140900,551182770,6560,6560,6560,6560,1
|
|
20230622,140800,551176210,6560,6560,6560,6560,17
|
|
20230622,140700,551064690,6560,6560,6560,6560,0
|
|
20230622,140600,551064690,6560,6560,6560,6560,0
|
|
20230622,140500,551064690,6560,6560,6560,6560,157
|
|
20230622,140400,550034770,6560,6550,6560,6550,523
|
|
20230622,140300,546604260,6560,6560,6560,6560,131
|
|
20230622,140200,545744900,6560,6560,6560,6560,0
|
|
20230622,140100,545744900,6560,6570,6570,6560,249
|
|
20230622,140000,544110210,6570,6570,6570,6570,1
|
|
20230622,135900,544103640,6560,6560,6560,6560,120
|
|
20230622,135800,543316440,6560,6560,6560,6560,0
|
|
20230622,135700,543316440,6560,6560,6560,6560,2
|
|
20230622,135600,543303320,6550,6550,6550,6550,104
|
|
20230622,135500,542622120,6550,6550,6550,6550,100
|
|
20230622,135400,541967120,6550,6560,6560,6550,3482
|
|
20230622,135300,519126780,6560,6560,6560,6560,0
|
|
20230622,135200,519126780,6560,6560,6560,6560,0
|
|
20230622,135100,519126780,6560,6560,6560,6560,37
|
|
20230622,135000,518884060,6560,6570,6570,6560,244
|
|
20230622,134900,517283350,6570,6570,6570,6560,201
|
|
20230622,134800,515962820,6570,6570,6570,6570,0
|
|
20230622,134700,515962820,6570,6570,6570,6570,0
|
|
20230622,134600,515962820,6570,6560,6570,6560,108
|
|
20230622,134500,515254260,6570,6570,6570,6570,112
|
|
20230622,134400,514518420,6570,6580,6580,6570,192
|
|
20230622,134300,513255310,6580,6580,6580,6570,535
|
|
20230622,134200,509735090,6580,6580,6580,6580,30
|
|
20230622,134100,509537690,6580,6580,6580,6560,35
|
|
20230622,134000,509307830,6560,6580,6580,6560,234
|
|
20230622,133900,507769170,6580,6580,6580,6580,14
|
|
20230622,133800,507677050,6580,6580,6580,6580,189
|
|
20230622,133700,506433430,6570,6580,6580,6570,179
|
|
20230622,133600,505255710,6570,6560,6570,6560,59
|
|
20230622,133500,504868250,6560,6570,6580,6560,883
|
|
20230622,133400,499074100,6560,6560,6580,6560,390
|
|
20230622,133300,496514460,6560,6580,6580,6560,90
|
|
20230622,133200,495923260,6580,6580,6580,6580,64
|
|
20230622,133100,495502140,6580,6570,6580,6570,108
|
|
20230622,133000,494792530,6560,6560,6570,6550,4013
|
|
20230622,132900,468465840,6560,6560,6560,6560,1
|
|
20230622,132800,468459280,6560,6580,6580,6560,14
|
|
20230622,132700,468367400,6580,6570,6580,6570,15
|
|
20230622,132600,468268750,6580,6570,6580,6570,525
|
|
20230622,132500,464819390,6570,6570,6570,6570,8
|
|
20230622,132400,464766830,6570,6550,6570,6550,1404
|
|
20230622,132300,455555670,6550,6550,6560,6550,274
|
|
20230622,132200,453759870,6550,6550,6550,6550,10
|
|
20230622,132100,453694370,6550,6540,6550,6540,22
|
|
20230622,132000,453550380,6540,6540,6540,6540,0
|
|
20230622,131900,453550380,6540,6540,6540,6540,1
|
|
20230622,131800,453543840,6540,6540,6540,6540,1
|
|
20230622,131700,453537300,6540,6540,6540,6540,0
|
|
20230622,131600,453537300,6540,6540,6540,6540,10
|
|
20230622,131500,453471900,6540,6550,6550,6540,243
|
|
20230622,131400,451882650,6550,6560,6560,6550,164
|
|
20230622,131300,450807000,6560,6550,6560,6550,164
|
|
20230622,131200,449732160,6550,6550,6550,6550,129
|
|
20230622,131100,448887210,6550,6550,6550,6550,442
|
|
20230622,131000,445992110,6550,6550,6550,6550,325
|
|
20230622,130900,443863360,6540,6540,6540,6540,0
|
|
20230622,130800,443863360,6540,6550,6550,6540,53
|
|
20230622,130700,443516620,6530,6530,6530,6530,0
|
|
20230622,130600,443516620,6530,6530,6530,6530,20
|
|
20230622,130500,443386020,6530,6530,6530,6530,1
|
|
20230622,130400,443379490,6530,6530,6530,6530,0
|
|
20230622,130300,443379490,6530,6530,6530,6530,0
|
|
20230622,130200,443379490,6530,6530,6530,6530,0
|
|
20230622,130100,443379490,6530,6550,6550,6530,155
|
|
20230622,130000,442367240,6550,6540,6550,6540,273
|
|
20230622,125900,440580400,6540,6540,6540,6540,0
|
|
20230622,125800,440580400,6540,6540,6540,6540,0
|
|
20230622,125700,440580400,6540,6530,6540,6530,5
|
|
20230622,125600,440547710,6540,6530,6540,6530,147
|
|
20230622,125500,439587290,6530,6540,6540,6530,19
|
|
20230622,125400,439463120,6540,6540,6540,6540,293
|
|
20230622,125300,437546900,6540,6540,6540,6530,402
|
|
20230622,125200,434918120,6540,6540,6540,6540,0
|
|
20230622,125100,434918120,6540,6520,6540,6520,11
|
|
20230622,125000,434846380,6520,6540,6540,6520,36
|
|
20230622,124900,434610960,6530,6530,6530,6520,1416
|
|
20230622,124800,425364760,6520,6520,6530,6520,366
|
|
20230622,124700,422977880,6520,6520,6520,6520,0
|
|
20230622,124600,422977880,6520,6520,6520,6520,24
|
|
20230622,124500,422821400,6520,6520,6520,6520,11
|
|
20230622,124400,422749680,6520,6520,6520,6520,0
|
|
20230622,124300,422749680,6520,6520,6520,6520,0
|
|
20230622,124200,422749680,6520,6520,6520,6520,0
|
|
20230622,124100,422749680,6520,6520,6520,6520,105
|
|
20230622,124000,422065080,6510,6510,6510,6510,0
|
|
20230622,123900,422065080,6510,6510,6510,6510,0
|
|
20230622,123800,422065080,6510,6510,6510,6510,0
|
|
20230622,123700,422065080,6510,6510,6510,6510,7
|
|
20230622,123600,422019510,6510,6510,6510,6510,6
|
|
20230622,123500,421980450,6530,6530,6530,6530,0
|
|
20230622,123400,421980450,6530,6530,6530,6530,0
|
|
20230622,123300,421980450,6530,6530,6530,6530,59
|
|
20230622,123200,421595180,6530,6530,6530,6530,15
|
|
20230622,123100,421497230,6520,6510,6530,6510,403
|
|
20230622,123000,418869120,6520,6510,6520,6510,94
|
|
20230622,122900,418256710,6500,6510,6510,6500,5
|
|
20230622,122800,418224180,6520,6520,6520,6520,105
|
|
20230622,122700,417539580,6500,6520,6520,6500,318
|
|
20230622,122600,415470480,6500,6500,6500,6500,0
|
|
20230622,122500,415470480,6500,6500,6520,6500,602
|
|
20230622,122400,411556000,6500,6520,6520,6500,918
|
|
20230622,122300,405579570,6510,6530,6530,6510,2128
|
|
20230622,122200,391723750,6510,6510,6530,6510,648
|
|
20230622,122100,387502320,6520,6510,6520,6510,3716
|
|
20230622,122000,363308350,6530,6530,6530,6530,1
|
|
20230622,121900,363301820,6530,6530,6530,6530,22
|
|
20230622,121800,363158160,6530,6510,6530,6510,197
|
|
20230622,121700,361872750,6520,6520,6520,6520,5
|
|
20230622,121600,361840150,6520,6520,6520,6520,55
|
|
20230622,121500,361481550,6530,6520,6530,6520,420
|
|
20230622,121400,358742640,6530,6530,6530,6530,0
|
|
20230622,121300,358742640,6530,6530,6530,6530,16
|
|
20230622,121200,358638160,6520,6520,6520,6520,0
|
|
20230622,121100,358638160,6520,6520,6520,6520,0
|
|
20230622,121000,358638160,6520,6520,6520,6520,0
|
|
20230622,120900,358638160,6520,6520,6520,6520,20
|
|
20230622,120800,358507760,6520,6520,6520,6520,210
|
|
20230622,120700,357138560,6520,6520,6520,6520,13
|
|
20230622,120600,357053800,6530,6520,6530,6520,24
|
|
20230622,120500,356897310,6520,6520,6520,6520,527
|
|
20230622,120400,353461270,6530,6530,6530,6530,1
|
|
20230622,120300,353454740,6530,6530,6530,6530,0
|
|
20230622,120200,353454740,6530,6530,6530,6530,0
|
|
20230622,120100,353454740,6530,6530,6530,6530,0
|
|
20230622,120000,353454740,6530,6530,6530,6530,0
|
|
20230622,115900,353454740,6530,6530,6530,6530,25
|
|
20230622,115800,353291490,6530,6530,6530,6530,36
|
|
20230622,115700,353056410,6530,6530,6530,6530,100
|
|
20230622,115600,352403410,6520,6520,6520,6520,0
|
|
20230622,115500,352403410,6520,6520,6520,6520,0
|
|
20230622,115400,352403410,6520,6520,6520,6520,0
|
|
20230622,115300,352403410,6520,6530,6530,6520,244
|
|
20230622,115200,350811090,6530,6520,6530,6520,21
|
|
20230622,115100,350674160,6530,6520,6530,6520,50
|
|
20230622,115000,350348050,6520,6520,6520,6520,651
|
|
20230622,114900,346103530,6510,6510,6510,6510,0
|
|
20230622,114800,346103530,6510,6510,6510,6510,3
|
|
20230622,114700,346084000,6510,6510,6510,6510,0
|
|
20230622,114600,346084000,6510,6510,6510,6510,0
|
|
20230622,114500,346084000,6510,6510,6510,6510,0
|
|
20230622,114400,346084000,6510,6510,6510,6510,72
|
|
20230622,114300,345615280,6510,6510,6510,6510,0
|
|
20230622,114200,345615280,6510,6510,6510,6510,0
|
|
20230622,114100,345615280,6510,6510,6510,6510,1
|
|
20230622,114000,345608770,6500,6500,6500,6500,21
|
|
20230622,113900,345472270,6510,6500,6510,6500,214
|
|
20230622,113800,344080930,6490,6500,6500,6490,18
|
|
20230622,113700,343964030,6490,6490,6490,6490,126
|
|
20230622,113600,343146290,6490,6490,6490,6490,4
|
|
20230622,113500,343120330,6490,6490,6490,6490,0
|
|
20230622,113400,343120330,6490,6490,6490,6490,15
|
|
20230622,113300,343022980,6500,6500,6500,6500,10
|
|
20230622,113200,342957980,6490,6490,6490,6490,203
|
|
20230622,113100,341640510,6490,6490,6490,6490,0
|
|
20230622,113000,341640510,6490,6490,6490,6490,101
|
|
20230622,112900,340985020,6490,6500,6500,6490,2279
|
|
20230622,112800,326191420,6500,6500,6510,6490,1177
|
|
20230622,112700,318546060,6500,6500,6500,6500,22
|
|
20230622,112600,318403060,6500,6500,6500,6500,5
|
|
20230622,112500,318370560,6500,6500,6500,6500,108
|
|
20230622,112400,317668560,6500,6500,6500,6500,4
|
|
20230622,112300,317642560,6500,6510,6510,6500,154
|
|
20230622,112200,316640390,6500,6500,6510,6500,632
|
|
20230622,112100,312531690,6500,6500,6510,6500,23
|
|
20230622,112000,312382030,6500,6500,6500,6500,57
|
|
20230622,111900,312011530,6500,6500,6500,6500,124
|
|
20230622,111800,311205530,6500,6500,6500,6500,0
|
|
20230622,111700,311205530,6500,6500,6500,6500,0
|
|
20230622,111600,311205530,6500,6500,6500,6500,22
|
|
20230622,111500,311062530,6500,6500,6500,6500,5
|
|
20230622,111400,311030030,6500,6500,6500,6500,5
|
|
20230622,111300,310997530,6500,6500,6510,6500,143
|
|
20230622,111200,310067530,6500,6500,6500,6500,7
|
|
20230622,111100,310022030,6500,6500,6500,6500,18
|
|
20230622,111000,309905030,6500,6500,6510,6500,181
|
|
20230622,110900,308727070,6500,6510,6510,6500,313
|
|
20230622,110800,306692560,6500,6500,6500,6500,2
|
|
20230622,110700,306679560,6500,6500,6500,6500,2
|
|
20230622,110600,306666560,6500,6500,6500,6500,52
|
|
20230622,110500,306328560,6510,6510,6510,6500,14
|
|
20230622,110400,306237480,6500,6500,6500,6500,13
|
|
20230622,110300,306152980,6500,6500,6510,6500,146
|
|
20230622,110200,305203660,6500,6500,6510,6500,224
|
|
20230622,110100,303746370,6500,6490,6500,6490,29
|
|
20230622,110000,303557980,6490,6490,6490,6490,298
|
|
20230622,105900,301623960,6500,6500,6500,6500,1
|
|
20230622,105800,301617460,6500,6500,6500,6500,200
|
|
20230622,105700,300317460,6500,6500,6500,6500,0
|
|
20230622,105600,300317460,6500,6500,6500,6500,0
|
|
20230622,105500,300317460,6500,6500,6500,6500,5
|
|
20230622,105400,300284960,6500,6500,6510,6500,201
|
|
20230622,105300,298977390,6500,6490,6500,6490,63
|
|
20230622,105200,298568100,6490,6490,6490,6490,72
|
|
20230622,105100,298100820,6500,6490,6500,6490,719
|
|
20230622,105000,293432070,6490,6500,6500,6490,811
|
|
20230622,104900,288168570,6500,6500,6500,6500,7
|
|
20230622,104800,288123070,6500,6500,6500,6500,31
|
|
20230622,104700,287921570,6500,6500,6500,6500,8
|
|
20230622,104600,287869570,6500,6500,6500,6500,206
|
|
20230622,104500,286530570,6490,6490,6490,6490,30
|
|
20230622,104400,286335870,6500,6490,6500,6490,28
|
|
20230622,104300,286154110,6490,6490,6490,6490,8
|
|
20230622,104200,286102190,6490,6490,6500,6490,119
|
|
20230622,104100,285329590,6490,6490,6490,6490,1
|
|
20230622,104000,285323100,6490,6490,6490,6490,1463
|
|
20230622,103900,275828230,6490,6490,6490,6490,0
|
|
20230622,103800,275828230,6490,6490,6510,6490,162
|
|
20230622,103700,274775300,6490,6490,6500,6490,254
|
|
20230622,103600,273126760,6490,6490,6500,6490,464
|
|
20230622,103500,270114120,6490,6500,6500,6490,253
|
|
20230622,103400,268471610,6500,6500,6510,6500,423
|
|
20230622,103300,265721110,6500,6500,6500,6500,601
|
|
20230622,103200,261814610,6500,6500,6500,6500,100
|
|
20230622,103100,261164610,6500,6500,6500,6500,0
|
|
20230622,103000,261164610,6500,6510,6510,6500,231
|
|
20230622,102900,259663100,6500,6500,6500,6500,100
|
|
20230622,102800,259013100,6510,6510,6510,6510,1
|
|
20230622,102700,259006590,6510,6510,6510,6510,7
|
|
20230622,102600,258961020,6510,6510,6510,6510,6
|
|
20230622,102500,258921960,6510,6510,6510,6510,11
|
|
20230622,102400,258850350,6510,6510,6510,6510,19
|
|
20230622,102300,258726660,6510,6510,6510,6510,211
|
|
20230622,102200,257353050,6510,6520,6520,6510,343
|
|
20230622,102100,255116850,6530,6530,6530,6530,0
|
|
20230622,102000,255116850,6530,6530,6530,6530,19
|
|
20230622,101900,254992780,6530,6530,6530,6530,0
|
|
20230622,101800,254992780,6530,6530,6530,6530,0
|
|
20230622,101700,254992780,6530,6530,6530,6530,10
|
|
20230622,101600,254927480,6530,6530,6530,6530,280
|
|
20230622,101500,253099080,6540,6540,6540,6540,2
|
|
20230622,101400,253086000,6540,6530,6540,6530,511
|
|
20230622,101300,249749150,6540,6530,6540,6530,24
|
|
20230622,101200,249592230,6540,6540,6540,6530,1466
|
|
20230622,101100,240005180,6540,6540,6540,6540,161
|
|
20230622,101000,238952240,6540,6550,6550,6540,592
|
|
20230622,100900,235076370,6560,6560,6560,6560,0
|
|
20230622,100800,235076370,6560,6560,6560,6550,618
|
|
20230622,100700,231022940,6560,6560,6560,6560,1152
|
|
20230622,100600,223465820,6540,6540,6540,6540,4
|
|
20230622,100500,223439660,6540,6540,6540,6540,8
|
|
20230622,100400,223387340,6540,6550,6550,6540,775
|
|
20230622,100300,218311110,6550,6540,6550,6540,466
|
|
20230622,100200,215261900,6530,6530,6540,6530,2024
|
|
20230622,100100,202039210,6520,6510,6520,6510,546
|
|
20230622,100000,198479360,6510,6510,6520,6510,196
|
|
20230622,095900,197202900,6510,6500,6510,6500,66
|
|
20230622,095800,196773390,6510,6510,6510,6510,128
|
|
20230622,095700,195940110,6500,6490,6500,6490,475
|
|
20230622,095600,192853160,6490,6490,6490,6490,245
|
|
20230622,095500,191263110,6480,6480,6480,6480,0
|
|
20230622,095400,191263110,6480,6490,6490,6480,1022
|
|
20230622,095300,184638540,6480,6500,6500,6480,2848
|
|
20230622,095200,166183460,6490,6480,6490,6480,53
|
|
20230622,095100,165839520,6480,6490,6490,6480,1176
|
|
20230622,095000,158216270,6490,6490,6490,6490,205
|
|
20230622,094900,156885820,6490,6480,6490,6480,312
|
|
20230622,094800,154862990,6480,6490,6490,6480,341
|
|
20230622,094700,152650290,6490,6490,6490,6490,464
|
|
20230622,094600,149638930,6500,6500,6500,6500,172
|
|
20230622,094500,148520930,6480,6480,6480,6480,84
|
|
20230622,094400,147976610,6480,6480,6480,6480,200
|
|
20230622,094300,146680610,6480,6480,6480,6480,50
|
|
20230622,094200,146356610,6480,6490,6490,6480,293
|
|
20230622,094100,144455130,6490,6490,6500,6490,641
|
|
20230622,094000,140295030,6490,6490,6500,6490,218
|
|
20230622,093900,138878170,6480,6480,6480,6480,36
|
|
20230622,093800,138644890,6480,6500,6500,6480,1563
|
|
20230622,093700,128500780,6520,6520,6520,6520,15
|
|
20230622,093600,128402980,6500,6520,6520,6500,113
|
|
20230622,093500,127667600,6500,6510,6510,6490,1802
|
|
20230622,093400,115942320,6510,6510,6510,6510,1333
|
|
20230622,093300,107264490,6520,6520,6520,6520,2
|
|
20230622,093200,107251450,6500,6490,6500,6490,1054
|
|
20230622,093100,100400460,6520,6520,6520,6470,20
|
|
20230622,093000,100270700,6470,6470,6470,6470,1
|
|
20230622,092900,100264230,6470,6470,6470,6470,1
|
|
20230622,092800,100257760,6470,6490,6490,6470,1690
|
|
20230622,092700,89317860,6490,6500,6500,6490,518
|
|
20230622,092600,85951020,6500,6510,6520,6500,1675
|
|
20230622,092500,75047600,6510,6510,6510,6510,958
|
|
20230622,092400,68811020,6510,6520,6520,6510,310
|
|
20230622,092300,66789930,6520,6520,6520,6520,177
|
|
20230622,092200,65635890,6530,6530,6540,6530,1087
|
|
20230622,092100,58536780,6530,6530,6530,6530,27
|
|
20230622,092000,58360470,6520,6510,6520,6510,239
|
|
20230622,091900,56802290,6520,6510,6520,6510,52
|
|
20230622,091800,56463470,6510,6510,6510,6510,6
|
|
20230622,091700,56424410,6520,6500,6520,6500,170
|
|
20230622,091600,55319210,6520,6520,6520,6510,272
|
|
20230622,091500,53548190,6520,6520,6520,6520,0
|
|
20230622,091400,53548190,6520,6500,6520,6500,138
|
|
20230622,091300,52650240,6500,6470,6500,6470,487
|
|
20230622,091200,49490480,6470,6470,6470,6460,522
|
|
20230622,091100,46115050,6470,6480,6480,6470,349
|
|
20230622,091000,43855840,6480,6490,6490,6470,587
|
|
20230622,090900,40056340,6490,6510,6510,6490,1149
|
|
20230622,090800,32577720,6510,6530,6530,6510,341
|
|
20230622,090700,30352070,6540,6540,6540,6540,91
|
|
20230622,090600,29756930,6540,6540,6540,6540,390
|
|
20230622,090500,27206330,6520,6530,6530,6520,182
|
|
20230622,090400,26017920,6520,6520,6520,6520,77
|
|
20230622,090300,25515880,6510,6510,6510,6500,95
|
|
20230622,090200,24897440,6520,6480,6520,6460,1478
|
|
20230622,090100,15315820,6490,6500,6520,6490,437
|
|
20230622,090000,12476870,6510,6520,6520,6510,1914
|