645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194200,626370480,8720,8720,8720,8720,2291
|
|
20230628,194100,626370480,8720,8720,8720,8720,0
|
|
20230628,194000,626370480,8720,8720,8720,8720,0
|
|
20230628,193900,626370480,8720,8720,8720,8720,0
|
|
20230628,193800,626370480,8720,8720,8720,8720,0
|
|
20230628,193700,626370480,8720,8720,8720,8720,0
|
|
20230628,193600,626370480,8720,8720,8720,8720,0
|
|
20230628,193500,626370480,8720,8720,8720,8720,0
|
|
20230628,193400,626370480,8720,8720,8720,8720,0
|
|
20230628,193300,626370480,8720,8720,8720,8720,0
|
|
20230628,193200,626370480,8720,8720,8720,8720,0
|
|
20230628,193100,626370480,8720,8720,8720,8720,0
|
|
20230628,193000,626370480,8720,8720,8720,8720,0
|
|
20230628,192900,626370480,8720,8720,8720,8720,0
|
|
20230628,192800,626370480,8720,8720,8720,8720,0
|
|
20230628,192700,626370480,8720,8720,8720,8720,0
|
|
20230628,192600,626370480,8720,8720,8720,8720,0
|
|
20230628,192500,626370480,8720,8720,8720,8720,0
|
|
20230628,192400,626370480,8720,8720,8720,8720,0
|
|
20230628,192300,626370480,8720,8720,8720,8720,0
|
|
20230628,192200,626370480,8720,8720,8720,8720,0
|
|
20230628,192100,626370480,8720,8720,8720,8720,0
|
|
20230628,192000,626370480,8720,8720,8720,8720,0
|
|
20230628,191900,626370480,8720,8720,8720,8720,0
|
|
20230628,191800,626370480,8720,8720,8720,8720,0
|
|
20230628,191700,626370480,8720,8720,8720,8720,0
|
|
20230628,191600,626370480,8720,8720,8720,8720,0
|
|
20230628,191500,626370480,8720,8720,8720,8720,0
|
|
20230628,191400,626370480,8720,8720,8720,8720,0
|
|
20230628,191300,626370480,8720,8720,8720,8720,0
|
|
20230628,191200,626370480,8720,8720,8720,8720,2291
|
|
20230628,191100,626370480,8720,8720,8720,8720,0
|
|
20230628,191000,626370480,8720,8720,8720,8720,0
|
|
20230628,190900,626370480,8720,8720,8720,8720,0
|
|
20230628,190800,626370480,8720,8720,8720,8720,0
|
|
20230628,190700,626370480,8720,8720,8720,8720,0
|
|
20230628,190600,626370480,8720,8720,8720,8720,0
|
|
20230628,190500,626370480,8720,8720,8720,8720,0
|
|
20230628,190400,626370480,8720,8720,8720,8720,0
|
|
20230628,190300,626370480,8720,8720,8720,8720,0
|
|
20230628,190200,626370480,8720,8720,8720,8720,0
|
|
20230628,190100,626370480,8720,8720,8720,8720,0
|
|
20230628,190000,626370480,8720,8720,8720,8720,0
|
|
20230628,185900,626370480,8720,8720,8720,8720,0
|
|
20230628,185800,626370480,8720,8720,8720,8720,0
|
|
20230628,185700,626370480,8720,8720,8720,8720,0
|
|
20230628,185600,626370480,8720,8720,8720,8720,0
|
|
20230628,185500,626370480,8720,8720,8720,8720,0
|
|
20230628,185400,626370480,8720,8720,8720,8720,0
|
|
20230628,185300,626370480,8720,8720,8720,8720,0
|
|
20230628,185200,626370480,8720,8720,8720,8720,0
|
|
20230628,185100,626370480,8720,8720,8720,8720,0
|
|
20230628,185000,626370480,8720,8720,8720,8720,0
|
|
20230628,184900,626370480,8720,8720,8720,8720,0
|
|
20230628,184800,626370480,8720,8720,8720,8720,0
|
|
20230628,184700,626370480,8720,8720,8720,8720,0
|
|
20230628,184600,626370480,8720,8720,8720,8720,0
|
|
20230628,184500,626370480,8720,8720,8720,8720,0
|
|
20230628,184400,626370480,8720,8720,8720,8720,0
|
|
20230628,184300,626370480,8720,8720,8720,8720,0
|
|
20230628,184200,626370480,8720,8720,8720,8720,2291
|
|
20230628,184100,626370480,8720,8720,8720,8720,0
|
|
20230628,184000,626370480,8720,8720,8720,8720,0
|
|
20230628,183900,626370480,8720,8720,8720,8720,0
|
|
20230628,183800,626370480,8720,8720,8720,8720,0
|
|
20230628,183700,626370480,8720,8720,8720,8720,0
|
|
20230628,183600,626370480,8720,8720,8720,8720,0
|
|
20230628,183500,626370480,8720,8720,8720,8720,0
|
|
20230628,183400,626370480,8720,8720,8720,8720,0
|
|
20230628,183300,626370480,8720,8720,8720,8720,0
|
|
20230628,183200,626370480,8720,8720,8720,8720,0
|
|
20230628,183100,626370480,8720,8720,8720,8720,0
|
|
20230628,183000,626370480,8720,8720,8720,8720,0
|
|
20230628,182900,626370480,8720,8720,8720,8720,0
|
|
20230628,182800,626370480,8720,8720,8720,8720,0
|
|
20230628,182700,626370480,8720,8720,8720,8720,0
|
|
20230628,182600,626370480,8720,8720,8720,8720,0
|
|
20230628,182500,626370480,8720,8720,8720,8720,0
|
|
20230628,182400,626370480,8720,8720,8720,8720,0
|
|
20230628,182300,626370480,8720,8720,8720,8720,0
|
|
20230628,182200,626370480,8720,8720,8720,8720,0
|
|
20230628,182100,626370480,8720,8720,8720,8720,0
|
|
20230628,182000,626370480,8720,8720,8720,8720,0
|
|
20230628,181900,626370480,8720,8720,8720,8720,0
|
|
20230628,181800,626370480,8720,8720,8720,8720,0
|
|
20230628,181700,626370480,8720,8720,8720,8720,0
|
|
20230628,181600,626370480,8720,8720,8720,8720,0
|
|
20230628,181500,626370480,8720,8720,8720,8720,0
|
|
20230628,181400,626370480,8720,8720,8720,8720,0
|
|
20230628,181300,626370480,8720,8720,8720,8720,0
|
|
20230628,181200,626370480,8720,8720,8720,8720,2291
|
|
20230628,181100,626370480,8720,8720,8720,8720,0
|
|
20230628,181000,626370480,8720,8720,8720,8720,0
|
|
20230628,180900,626370480,8720,8720,8720,8720,0
|
|
20230628,180800,626370480,8720,8720,8720,8720,0
|
|
20230628,180700,626370480,8720,8720,8720,8720,0
|
|
20230628,180600,626370480,8720,8720,8720,8720,0
|
|
20230628,180500,626370480,8720,8720,8720,8720,0
|
|
20230628,180400,626370480,8720,8720,8720,8720,0
|
|
20230628,180300,626370480,8720,8720,8720,8720,0
|
|
20230628,180200,626370480,8720,8720,8720,8720,0
|
|
20230628,180100,626370480,8720,8720,8720,8720,0
|
|
20230628,180000,626370480,8720,8720,8720,8720,0
|
|
20230628,175900,626370480,8720,8720,8720,8720,0
|
|
20230628,175800,626370480,8720,8720,8720,8720,0
|
|
20230628,175700,626370480,8720,8720,8720,8720,0
|
|
20230628,175600,626370480,8720,8720,8720,8720,0
|
|
20230628,175500,626370480,8720,8720,8720,8720,0
|
|
20230628,175400,626370480,8720,8720,8720,8720,0
|
|
20230628,175300,626370480,8720,8720,8720,8720,0
|
|
20230628,175200,626370480,8720,8720,8720,8720,0
|
|
20230628,175100,626370480,8720,8720,8720,8720,0
|
|
20230628,175000,626370480,8720,8720,8720,8720,0
|
|
20230628,174900,626370480,8720,8720,8720,8720,0
|
|
20230628,174800,626370480,8720,8720,8720,8720,0
|
|
20230628,174700,626370480,8720,8720,8720,8720,0
|
|
20230628,174600,626370480,8720,8720,8720,8720,0
|
|
20230628,174500,626370480,8720,8720,8720,8720,0
|
|
20230628,174400,626370480,8720,8720,8720,8720,0
|
|
20230628,174300,626370480,8720,8720,8720,8720,0
|
|
20230628,174200,626370480,8720,8720,8720,8720,2291
|
|
20230628,174100,626370480,8720,8720,8720,8720,0
|
|
20230628,174000,626370480,8720,8720,8720,8720,0
|
|
20230628,173900,626370480,8720,8720,8720,8720,0
|
|
20230628,173800,626370480,8720,8720,8720,8720,0
|
|
20230628,173700,626370480,8720,8720,8720,8720,0
|
|
20230628,173600,626370480,8720,8720,8720,8720,0
|
|
20230628,173500,626370480,8720,8720,8720,8720,0
|
|
20230628,173400,626370480,8720,8720,8720,8720,0
|
|
20230628,173300,626370480,8720,8720,8720,8720,0
|
|
20230628,173200,626370480,8720,8720,8720,8720,0
|
|
20230628,173100,626370480,8720,8720,8720,8720,0
|
|
20230628,173000,626370480,8720,8720,8720,8720,0
|
|
20230628,172900,626370480,8720,8720,8720,8720,0
|
|
20230628,172800,626370480,8720,8720,8720,8720,0
|
|
20230628,172700,626370480,8720,8720,8720,8720,0
|
|
20230628,172600,626370480,8720,8720,8720,8720,0
|
|
20230628,172500,626370480,8720,8720,8720,8720,0
|
|
20230628,172400,626370480,8720,8720,8720,8720,0
|
|
20230628,172300,626370480,8720,8720,8720,8720,0
|
|
20230628,172200,626370480,8720,8720,8720,8720,0
|
|
20230628,172100,626370480,8720,8720,8720,8720,0
|
|
20230628,172000,626370480,8720,8720,8720,8720,0
|
|
20230628,171900,626370480,8720,8720,8720,8720,0
|
|
20230628,171800,626370480,8720,8720,8720,8720,0
|
|
20230628,171700,626370480,8720,8720,8720,8720,0
|
|
20230628,171600,626370480,8720,8720,8720,8720,0
|
|
20230628,171500,626370480,8720,8720,8720,8720,0
|
|
20230628,171400,626370480,8720,8720,8720,8720,0
|
|
20230628,171300,626370480,8720,8720,8720,8720,0
|
|
20230628,171200,626370480,8720,8720,8720,8720,2291
|
|
20230628,171100,626370480,8720,8720,8720,8720,0
|
|
20230628,171000,626370480,8720,8720,8720,8720,0
|
|
20230628,170900,626370480,8720,8720,8720,8720,0
|
|
20230628,170800,626370480,8720,8720,8720,8720,0
|
|
20230628,170700,626370480,8720,8720,8720,8720,0
|
|
20230628,170600,626370480,8720,8720,8720,8720,0
|
|
20230628,170500,626370480,8720,8720,8720,8720,0
|
|
20230628,170400,626370480,8720,8720,8720,8720,0
|
|
20230628,170300,626370480,8720,8720,8720,8720,0
|
|
20230628,170200,626370480,8720,8720,8720,8720,0
|
|
20230628,170100,626370480,8720,8720,8720,8720,0
|
|
20230628,170000,626370480,8720,8720,8720,8720,0
|
|
20230628,165900,626370480,8720,8720,8720,8720,0
|
|
20230628,165800,626370480,8720,8720,8720,8720,0
|
|
20230628,165700,626370480,8720,8720,8720,8720,0
|
|
20230628,165600,626370480,8720,8720,8720,8720,0
|
|
20230628,165500,626370480,8720,8720,8720,8720,0
|
|
20230628,165400,626370480,8720,8720,8720,8720,0
|
|
20230628,165300,626370480,8720,8720,8720,8720,0
|
|
20230628,165200,626370480,8720,8720,8720,8720,0
|
|
20230628,165100,626370480,8720,8720,8720,8720,0
|
|
20230628,165000,626370480,8720,8720,8720,8720,0
|
|
20230628,164900,626370480,8720,8720,8720,8720,0
|
|
20230628,164800,626370480,8720,8720,8720,8720,0
|
|
20230628,164700,626370480,8720,8720,8720,8720,0
|
|
20230628,164600,626370480,8720,8720,8720,8720,0
|
|
20230628,164500,626370480,8720,8720,8720,8720,0
|
|
20230628,164400,626370480,8720,8720,8720,8720,0
|
|
20230628,164300,626370480,8720,8720,8720,8720,0
|
|
20230628,164200,626370480,8720,8720,8720,8720,2291
|
|
20230628,164100,626370480,8720,8720,8720,8720,0
|
|
20230628,164000,626370480,8720,8720,8720,8720,0
|
|
20230628,163900,626370480,8720,8720,8720,8720,0
|
|
20230628,163800,626370480,8720,8720,8720,8720,0
|
|
20230628,163700,626370480,8720,8720,8720,8720,0
|
|
20230628,163600,626370480,8720,8720,8720,8720,0
|
|
20230628,163500,626370480,8720,8720,8720,8720,0
|
|
20230628,163400,626370480,8720,8720,8720,8720,0
|
|
20230628,163300,626370480,8720,8720,8720,8720,0
|
|
20230628,163200,626370480,8720,8720,8720,8720,0
|
|
20230628,163100,626370480,8720,8720,8720,8720,0
|
|
20230628,163000,626370480,8720,8720,8720,8720,0
|
|
20230628,162900,626370480,8720,8720,8720,8720,0
|
|
20230628,162800,626370480,8720,8720,8720,8720,0
|
|
20230628,162700,626370480,8720,8720,8720,8720,0
|
|
20230628,162600,626370480,8720,8720,8720,8720,0
|
|
20230628,162500,626370480,8720,8720,8720,8720,0
|
|
20230628,162400,626370480,8720,8720,8720,8720,0
|
|
20230628,162300,626370480,8720,8720,8720,8720,0
|
|
20230628,162200,626370480,8720,8720,8720,8720,0
|
|
20230628,162100,626370480,8720,8720,8720,8720,0
|
|
20230628,162000,626370480,8720,8720,8720,8720,0
|
|
20230628,161900,626370480,8720,8720,8720,8720,0
|
|
20230628,161800,626370480,8720,8720,8720,8720,0
|
|
20230628,161700,626370480,8720,8720,8720,8720,0
|
|
20230628,161600,626370480,8720,8720,8720,8720,0
|
|
20230628,161500,626370480,8720,8720,8720,8720,0
|
|
20230628,161400,626370480,8720,8720,8720,8720,0
|
|
20230628,161300,626370480,8720,8720,8720,8720,0
|
|
20230628,161200,626370480,8720,8720,8720,8720,2291
|
|
20230628,161100,626370480,8720,8720,8720,8720,0
|
|
20230628,161000,626370480,8720,8720,8720,8720,0
|
|
20230628,160900,626370480,8720,8720,8720,8720,0
|
|
20230628,160800,626370480,8720,8720,8720,8720,0
|
|
20230628,160700,626370480,8720,8720,8720,8720,0
|
|
20230628,160600,626370480,8720,8720,8720,8720,0
|
|
20230628,160500,626370480,8720,8720,8720,8720,0
|
|
20230628,160400,626370480,8720,8720,8720,8720,0
|
|
20230628,160300,626370480,8720,8720,8720,8720,0
|
|
20230628,160200,626370480,8720,8720,8720,8720,0
|
|
20230628,160100,626370480,8720,8720,8720,8720,0
|
|
20230628,160000,626370480,8720,8720,8720,8720,0
|
|
20230628,155900,626370480,8720,8720,8720,8720,0
|
|
20230628,155800,626370480,8720,8720,8720,8720,0
|
|
20230628,155700,626370480,8720,8720,8720,8720,0
|
|
20230628,155600,626370480,8720,8720,8720,8720,0
|
|
20230628,155500,626370480,8720,8720,8720,8720,0
|
|
20230628,155400,626370480,8720,8720,8720,8720,0
|
|
20230628,155300,626370480,8720,8720,8720,8720,0
|
|
20230628,155200,626370480,8720,8720,8720,8720,0
|
|
20230628,155100,626370480,8720,8720,8720,8720,0
|
|
20230628,155000,626370480,8720,8720,8720,8720,0
|
|
20230628,154900,626370480,8720,8720,8720,8720,0
|
|
20230628,154800,626370480,8720,8720,8720,8720,0
|
|
20230628,154700,626370480,8720,8720,8720,8720,0
|
|
20230628,154600,626370480,8720,8720,8720,8720,0
|
|
20230628,154500,626370480,8720,8720,8720,8720,0
|
|
20230628,154400,626370480,8720,8720,8720,8720,0
|
|
20230628,154300,626370480,8720,8720,8720,8720,0
|
|
20230628,154200,626370480,8720,8720,8720,8720,2291
|
|
20230628,154100,626370480,8720,8720,8720,8720,0
|
|
20230628,154000,626370480,8720,8720,8720,8720,0
|
|
20230628,153900,626370480,8720,8720,8720,8720,0
|
|
20230628,153800,626370480,8720,8720,8720,8720,0
|
|
20230628,153700,626370480,8720,8720,8720,8720,0
|
|
20230628,153600,626370480,8720,8720,8720,8720,0
|
|
20230628,153500,626370480,8720,8720,8720,8720,0
|
|
20230628,153400,626370480,8720,8720,8720,8720,0
|
|
20230628,153300,626370480,8720,8720,8720,8720,0
|
|
20230628,153200,626370480,8720,8720,8720,8720,0
|
|
20230628,153100,626370480,8720,8720,8720,8720,0
|
|
20230628,153000,626370480,8720,8720,8720,8720,2291
|
|
20230628,152900,606392960,8740,8740,8740,8740,0
|
|
20230628,152800,606392960,8740,8740,8740,8740,0
|
|
20230628,152700,606392960,8740,8740,8740,8740,0
|
|
20230628,152600,606392960,8740,8740,8740,8740,0
|
|
20230628,152500,606392960,8740,8740,8740,8740,0
|
|
20230628,152400,606392960,8740,8740,8740,8740,0
|
|
20230628,152300,606392960,8740,8740,8740,8740,0
|
|
20230628,152200,606392960,8740,8740,8740,8740,0
|
|
20230628,152100,606392960,8740,8740,8740,8740,0
|
|
20230628,152000,606392960,8740,8740,8740,8740,0
|
|
20230628,151900,606392960,8740,8740,8740,8730,528
|
|
20230628,151800,601783490,8730,8740,8740,8730,406
|
|
20230628,151700,598239010,8740,8730,8740,8730,67
|
|
20230628,151600,597654090,8730,8740,8740,8730,1341
|
|
20230628,151500,585933760,8740,8740,8750,8740,472
|
|
20230628,151400,581808460,8740,8740,8740,8740,333
|
|
20230628,151300,578898040,8740,8740,8740,8740,22
|
|
20230628,151200,578705760,8730,8730,8730,8730,201
|
|
20230628,151100,576951030,8730,8730,8730,8730,160
|
|
20230628,151000,575554230,8730,8740,8740,8730,32
|
|
20230628,150900,575274560,8730,8730,8730,8730,0
|
|
20230628,150800,575274560,8730,8730,8730,8730,0
|
|
20230628,150700,575274560,8730,8730,8730,8730,0
|
|
20230628,150600,575274560,8730,8730,8730,8730,60
|
|
20230628,150500,574750760,8740,8740,8740,8740,0
|
|
20230628,150400,574750760,8740,8740,8740,8740,99
|
|
20230628,150300,573885500,8740,8740,8740,8740,111
|
|
20230628,150200,572915360,8730,8730,8730,8730,9
|
|
20230628,150100,572836790,8730,8730,8740,8730,42
|
|
20230628,150000,572470030,8730,8730,8730,8730,21
|
|
20230628,145900,572286700,8740,8740,8740,8740,10
|
|
20230628,145800,572199300,8740,8740,8740,8740,106
|
|
20230628,145700,571272860,8750,8750,8750,8750,2
|
|
20230628,145600,571255360,8750,8750,8750,8750,3
|
|
20230628,145500,571229110,8740,8740,8740,8740,0
|
|
20230628,145400,571229110,8740,8740,8740,8740,0
|
|
20230628,145300,571229110,8740,8740,8740,8740,0
|
|
20230628,145200,571229110,8740,8740,8740,8740,0
|
|
20230628,145100,571229110,8740,8750,8750,8740,396
|
|
20230628,145000,567768040,8740,8750,8750,8740,103
|
|
20230628,144900,566867800,8760,8760,8760,8760,0
|
|
20230628,144800,566867800,8760,8760,8760,8760,0
|
|
20230628,144700,566867800,8760,8760,8760,8760,10
|
|
20230628,144600,566780200,8760,8750,8760,8740,12
|
|
20230628,144500,566675250,8750,8750,8750,8750,0
|
|
20230628,144400,566675250,8750,8750,8750,8750,0
|
|
20230628,144300,566675250,8750,8750,8750,8750,501
|
|
20230628,144200,562291500,8750,8750,8750,8750,100
|
|
20230628,144100,561416500,8750,8750,8750,8750,340
|
|
20230628,144000,558441500,8740,8740,8740,8740,1
|
|
20230628,143900,558432760,8750,8750,8750,8750,300
|
|
20230628,143800,555807760,8750,8750,8750,8750,0
|
|
20230628,143700,555807760,8750,8750,8750,8750,220
|
|
20230628,143600,553882760,8750,8750,8750,8750,0
|
|
20230628,143500,553882760,8750,8750,8750,8750,0
|
|
20230628,143400,553882760,8750,8750,8750,8750,138
|
|
20230628,143300,552675260,8750,8750,8750,8750,257
|
|
20230628,143200,550426510,8750,8750,8750,8750,0
|
|
20230628,143100,550426510,8750,8750,8750,8750,371
|
|
20230628,143000,547180260,8750,8750,8750,8750,0
|
|
20230628,142900,547180260,8750,8750,8750,8750,0
|
|
20230628,142800,547180260,8750,8750,8750,8750,0
|
|
20230628,142700,547180260,8750,8750,8750,8750,0
|
|
20230628,142600,547180260,8750,8750,8750,8750,0
|
|
20230628,142500,547180260,8750,8750,8750,8750,0
|
|
20230628,142400,547180260,8750,8750,8750,8750,0
|
|
20230628,142300,547180260,8750,8750,8750,8750,0
|
|
20230628,142200,547180260,8750,8750,8750,8750,0
|
|
20230628,142100,547180260,8750,8750,8750,8750,0
|
|
20230628,142000,547180260,8750,8750,8750,8750,0
|
|
20230628,141900,547180260,8750,8750,8750,8750,100
|
|
20230628,141800,546305260,8740,8740,8740,8740,0
|
|
20230628,141700,546305260,8740,8740,8740,8740,0
|
|
20230628,141600,546305260,8740,8740,8740,8740,25
|
|
20230628,141500,546086760,8740,8750,8750,8740,75
|
|
20230628,141400,545431230,8760,8760,8760,8760,0
|
|
20230628,141300,545431230,8760,8760,8760,8760,3
|
|
20230628,141200,545404950,8760,8760,8760,8760,33
|
|
20230628,141100,545115870,8770,8770,8770,8770,0
|
|
20230628,141000,545115870,8770,8770,8770,8770,10
|
|
20230628,140900,545028170,8770,8770,8770,8770,80
|
|
20230628,140800,544326570,8760,8760,8760,8760,0
|
|
20230628,140700,544326570,8760,8760,8760,8760,0
|
|
20230628,140600,544326570,8760,8760,8760,8760,7
|
|
20230628,140500,544265250,8760,8760,8760,8760,0
|
|
20230628,140400,544265250,8760,8760,8760,8760,200
|
|
20230628,140300,542513250,8760,8760,8760,8760,0
|
|
20230628,140200,542513250,8760,8760,8760,8760,78
|
|
20230628,140100,541829970,8760,8760,8760,8760,22
|
|
20230628,140000,541637250,8740,8740,8740,8740,0
|
|
20230628,135900,541637250,8740,8740,8740,8740,0
|
|
20230628,135800,541637250,8740,8740,8740,8740,0
|
|
20230628,135700,541637250,8740,8740,8740,8740,10
|
|
20230628,135600,541549850,8740,8740,8740,8740,0
|
|
20230628,135500,541549850,8740,8740,8740,8740,0
|
|
20230628,135400,541549850,8740,8740,8740,8740,0
|
|
20230628,135300,541549850,8740,8740,8740,8740,0
|
|
20230628,135200,541549850,8740,8740,8740,8740,11
|
|
20230628,135100,541453710,8740,8750,8750,8740,148
|
|
20230628,135000,540159990,8750,8750,8750,8750,0
|
|
20230628,134900,540159990,8750,8750,8750,8750,250
|
|
20230628,134800,537972490,8750,8750,8750,8750,260
|
|
20230628,134700,535697490,8780,8780,8780,8780,0
|
|
20230628,134600,535697490,8780,8780,8780,8780,0
|
|
20230628,134500,535697490,8780,8780,8780,8780,0
|
|
20230628,134400,535697490,8780,8780,8780,8780,1
|
|
20230628,134300,535688710,8740,8740,8740,8740,0
|
|
20230628,134200,535688710,8740,8740,8740,8740,0
|
|
20230628,134100,535688710,8740,8780,8780,8740,74
|
|
20230628,134000,535039950,8790,8790,8790,8790,0
|
|
20230628,133900,535039950,8790,8790,8790,8790,0
|
|
20230628,133800,535039950,8790,8790,8790,8790,0
|
|
20230628,133700,535039950,8790,8790,8790,8790,0
|
|
20230628,133600,535039950,8790,8790,8790,8790,0
|
|
20230628,133500,535039950,8790,8780,8790,8780,231
|
|
20230628,133400,533009510,8750,8750,8750,8750,0
|
|
20230628,133300,533009510,8750,8750,8750,8750,0
|
|
20230628,133200,533009510,8750,8750,8750,8750,0
|
|
20230628,133100,533009510,8750,8750,8750,8750,147
|
|
20230628,133000,531723260,8750,8750,8750,8750,0
|
|
20230628,132900,531723260,8750,8750,8750,8750,0
|
|
20230628,132800,531723260,8750,8750,8750,8750,0
|
|
20230628,132700,531723260,8750,8750,8750,8750,0
|
|
20230628,132600,531723260,8750,8750,8750,8750,3
|
|
20230628,132500,531697010,8740,8740,8740,8740,0
|
|
20230628,132400,531697010,8740,8740,8740,8740,0
|
|
20230628,132300,531697010,8740,8750,8760,8740,18
|
|
20230628,132200,531539600,8770,8770,8770,8770,0
|
|
20230628,132100,531539600,8770,8770,8770,8770,9
|
|
20230628,132000,531460670,8780,8780,8780,8780,0
|
|
20230628,131900,531460670,8780,8780,8780,8780,0
|
|
20230628,131800,531460670,8780,8780,8780,8780,1
|
|
20230628,131700,531451890,8730,8760,8760,8730,302
|
|
20230628,131600,528813040,8790,8790,8790,8790,33
|
|
20230628,131500,528522970,8800,8800,8800,8800,0
|
|
20230628,131400,528522970,8800,8800,8800,8800,0
|
|
20230628,131300,528522970,8800,8800,8800,8800,0
|
|
20230628,131200,528522970,8800,8800,8800,8800,0
|
|
20230628,131100,528522970,8800,8800,8800,8800,0
|
|
20230628,131000,528522970,8800,8800,8800,8800,0
|
|
20230628,130900,528522970,8800,8800,8800,8800,0
|
|
20230628,130800,528522970,8800,8800,8800,8800,0
|
|
20230628,130700,528522970,8800,8800,8800,8800,0
|
|
20230628,130600,528522970,8800,8800,8800,8800,6
|
|
20230628,130500,528470170,8800,8800,8800,8800,1
|
|
20230628,130400,528461370,8800,8800,8800,8800,0
|
|
20230628,130300,528461370,8800,8800,8800,8800,0
|
|
20230628,130200,528461370,8800,8800,8800,8800,0
|
|
20230628,130100,528461370,8800,8800,8800,8800,120
|
|
20230628,130000,527405370,8800,8800,8800,8800,0
|
|
20230628,125900,527405370,8800,8780,8800,8780,420
|
|
20230628,125800,523712060,8790,8790,8790,8790,0
|
|
20230628,125700,523712060,8790,8790,8790,8790,0
|
|
20230628,125600,523712060,8790,8790,8790,8790,0
|
|
20230628,125500,523712060,8790,8790,8790,8790,0
|
|
20230628,125400,523712060,8790,8780,8790,8780,50
|
|
20230628,125300,523272570,8790,8790,8790,8790,0
|
|
20230628,125200,523272570,8790,8790,8790,8790,12
|
|
20230628,125100,523167090,8790,8770,8790,8770,660
|
|
20230628,125000,517370980,8770,8770,8770,8770,0
|
|
20230628,124900,517370980,8770,8770,8770,8770,0
|
|
20230628,124800,517370980,8770,8770,8770,8770,0
|
|
20230628,124700,517370980,8770,8770,8770,8770,0
|
|
20230628,124600,517370980,8770,8770,8770,8770,30
|
|
20230628,124500,517107880,8770,8770,8770,8770,0
|
|
20230628,124400,517107880,8770,8770,8770,8770,0
|
|
20230628,124300,517107880,8770,8770,8770,8770,0
|
|
20230628,124200,517107880,8770,8770,8770,8770,21
|
|
20230628,124100,516923710,8770,8770,8770,8770,0
|
|
20230628,124000,516923710,8770,8770,8770,8770,1
|
|
20230628,123900,516914940,8770,8770,8770,8770,0
|
|
20230628,123800,516914940,8770,8770,8770,8770,0
|
|
20230628,123700,516914940,8770,8770,8770,8770,17
|
|
20230628,123600,516765850,8720,8720,8720,8720,0
|
|
20230628,123500,516765850,8720,8720,8720,8720,0
|
|
20230628,123400,516765850,8720,8720,8720,8720,0
|
|
20230628,123300,516765850,8720,8720,8720,8720,40
|
|
20230628,123200,516417050,8780,8780,8780,8780,0
|
|
20230628,123100,516417050,8780,8720,8780,8720,2
|
|
20230628,123000,516399550,8720,8760,8760,8720,1178
|
|
20230628,122900,506126950,8770,8770,8770,8770,500
|
|
20230628,122800,501741950,8760,8760,8760,8760,5
|
|
20230628,122700,501698150,8760,8760,8760,8760,0
|
|
20230628,122600,501698150,8760,8760,8760,8760,0
|
|
20230628,122500,501698150,8760,8760,8760,8760,5
|
|
20230628,122400,501654350,8760,8760,8760,8760,121
|
|
20230628,122300,500594390,8760,8760,8760,8760,18
|
|
20230628,122200,500436710,8760,8760,8760,8760,5
|
|
20230628,122100,500392910,8760,8760,8760,8760,139
|
|
20230628,122000,499175270,8770,8770,8770,8770,0
|
|
20230628,121900,499175270,8770,8770,8770,8770,0
|
|
20230628,121800,499175270,8770,8770,8770,8770,0
|
|
20230628,121700,499175270,8770,8770,8770,8770,14
|
|
20230628,121600,499052490,8770,8770,8770,8770,0
|
|
20230628,121500,499052490,8770,8770,8770,8760,274
|
|
20230628,121400,496652230,8760,8760,8760,8760,0
|
|
20230628,121300,496652230,8760,8760,8760,8760,0
|
|
20230628,121200,496652230,8760,8760,8760,8760,0
|
|
20230628,121100,496652230,8760,8760,8760,8760,225
|
|
20230628,121000,494681230,8760,8760,8760,8760,1000
|
|
20230628,120900,485921230,8760,8760,8760,8760,0
|
|
20230628,120800,485921230,8760,8760,8760,8760,0
|
|
20230628,120700,485921230,8760,8760,8760,8710,1704
|
|
20230628,120600,471065760,8730,8750,8760,8730,1908
|
|
20230628,120500,454392930,8760,8760,8760,8760,0
|
|
20230628,120400,454392930,8760,8760,8760,8760,1
|
|
20230628,120300,454384170,8760,8760,8760,8760,0
|
|
20230628,120200,454384170,8760,8760,8760,8760,25
|
|
20230628,120100,454165170,8760,8760,8760,8760,0
|
|
20230628,120000,454165170,8760,8760,8760,8760,9
|
|
20230628,115900,454086330,8760,8760,8760,8760,0
|
|
20230628,115800,454086330,8760,8760,8760,8760,1
|
|
20230628,115700,454077570,8760,8760,8760,8760,20
|
|
20230628,115600,453902370,8760,8760,8760,8760,1
|
|
20230628,115500,453893610,8760,8760,8760,8760,20
|
|
20230628,115400,453718410,8750,8750,8750,8750,0
|
|
20230628,115300,453718410,8750,8750,8750,8750,0
|
|
20230628,115200,453718410,8750,8750,8750,8750,0
|
|
20230628,115100,453718410,8750,8750,8750,8750,0
|
|
20230628,115000,453718410,8750,8750,8750,8750,0
|
|
20230628,114900,453718410,8750,8750,8750,8750,0
|
|
20230628,114800,453718410,8750,8750,8750,8750,221
|
|
20230628,114700,451784660,8770,8770,8770,8770,0
|
|
20230628,114600,451784660,8770,8770,8770,8770,0
|
|
20230628,114500,451784660,8770,8770,8770,8770,0
|
|
20230628,114400,451784660,8770,8770,8770,8770,0
|
|
20230628,114300,451784660,8770,8770,8770,8770,0
|
|
20230628,114200,451784660,8770,8770,8770,8770,0
|
|
20230628,114100,451784660,8770,8770,8770,8770,5
|
|
20230628,114000,451740810,8770,8770,8770,8770,0
|
|
20230628,113900,451740810,8770,8770,8770,8770,0
|
|
20230628,113800,451740810,8770,8770,8770,8770,5
|
|
20230628,113700,451696960,8770,8770,8770,8770,14
|
|
20230628,113600,451574180,8770,8770,8770,8770,0
|
|
20230628,113500,451574180,8770,8740,8770,8740,110
|
|
20230628,113400,450612480,8740,8740,8740,8740,200
|
|
20230628,113300,448864480,8740,8740,8740,8740,100
|
|
20230628,113200,447990480,8770,8770,8770,8770,0
|
|
20230628,113100,447990480,8770,8770,8770,8770,0
|
|
20230628,113000,447990480,8770,8770,8770,8770,11
|
|
20230628,112900,447894010,8720,8720,8720,8720,0
|
|
20230628,112800,447894010,8720,8720,8720,8720,226
|
|
20230628,112700,445923290,8770,8770,8770,8770,4
|
|
20230628,112600,445888210,8720,8730,8730,8720,81
|
|
20230628,112500,445181870,8720,8770,8770,8720,247
|
|
20230628,112400,443025890,8770,8770,8770,8770,93
|
|
20230628,112300,442210280,8780,8780,8780,8780,0
|
|
20230628,112200,442210280,8780,8780,8780,8780,47
|
|
20230628,112100,441797620,8780,8780,8780,8780,5
|
|
20230628,112000,441753720,8780,8780,8780,8780,0
|
|
20230628,111900,441753720,8780,8780,8780,8780,0
|
|
20230628,111800,441753720,8780,8780,8780,8780,15
|
|
20230628,111700,441622020,8780,8780,8780,8780,0
|
|
20230628,111600,441622020,8780,8790,8790,8780,2
|
|
20230628,111500,441604450,8790,8790,8790,8790,1
|
|
20230628,111400,441595660,8780,8780,8780,8780,51
|
|
20230628,111300,441147880,8780,8780,8780,8780,0
|
|
20230628,111200,441147880,8780,8780,8780,8780,1
|
|
20230628,111100,441139100,8770,8770,8770,8770,3
|
|
20230628,111000,441112790,8790,8790,8790,8790,12
|
|
20230628,110900,441007310,8740,8740,8740,8740,3
|
|
20230628,110800,440981090,8740,8730,8740,8730,288
|
|
20230628,110700,438466840,8720,8720,8720,8720,137
|
|
20230628,110600,437272200,8720,8710,8720,8700,1875
|
|
20230628,110500,420952350,8700,8700,8700,8700,0
|
|
20230628,110400,420952350,8700,8700,8700,8700,352
|
|
20230628,110300,417889950,8700,8710,8710,8700,1711
|
|
20230628,110200,403004180,8710,8710,8710,8710,432
|
|
20230628,110100,399241460,8720,8720,8720,8720,21
|
|
20230628,110000,399058340,8700,8700,8700,8700,200
|
|
20230628,105900,397318340,8730,8730,8730,8700,2002
|
|
20230628,105800,379894880,8700,8720,8720,8700,3948
|
|
20230628,105700,345513760,8720,8730,8730,8720,1000
|
|
20230628,105600,336793530,8740,8740,8740,8740,1
|
|
20230628,105500,336784790,8720,8730,8730,8720,2635
|
|
20230628,105400,313799210,8740,8740,8740,8740,295
|
|
20230628,105300,311220910,8750,8750,8750,8750,19
|
|
20230628,105200,311054660,8750,8750,8750,8750,1
|
|
20230628,105100,311045910,8740,8740,8740,8740,1146
|
|
20230628,105000,301029870,8750,8750,8750,8750,0
|
|
20230628,104900,301029870,8750,8750,8750,8750,11
|
|
20230628,104800,300933620,8750,8770,8770,8750,3643
|
|
20230628,104700,269050070,8780,8780,8780,8780,1
|
|
20230628,104600,269041290,8760,8760,8760,8760,0
|
|
20230628,104500,269041290,8760,8770,8770,8760,623
|
|
20230628,104400,263579160,8780,8780,8780,8780,0
|
|
20230628,104300,263579160,8780,8780,8780,8780,2
|
|
20230628,104200,263561600,8780,8780,8780,8780,0
|
|
20230628,104100,263561600,8780,8780,8780,8780,0
|
|
20230628,104000,263561600,8780,8780,8780,8780,10
|
|
20230628,103900,263473800,8780,8780,8780,8780,26
|
|
20230628,103800,263245520,8780,8780,8780,8780,0
|
|
20230628,103700,263245520,8780,8780,8780,8780,90
|
|
20230628,103600,262455320,8770,8770,8770,8770,100
|
|
20230628,103500,261578320,8770,8770,8770,8770,0
|
|
20230628,103400,261578320,8770,8770,8770,8760,2341
|
|
20230628,103300,241071070,8770,8770,8770,8770,0
|
|
20230628,103200,241071070,8770,8770,8770,8770,1130
|
|
20230628,103100,231160970,8770,8780,8780,8770,16
|
|
20230628,103000,231020600,8780,8770,8780,8770,2
|
|
20230628,102900,231003050,8780,8770,8780,8770,248
|
|
20230628,102800,228825810,8770,8790,8790,8770,1040
|
|
20230628,102700,219694950,8800,8800,8800,8800,14
|
|
20230628,102600,219571750,8810,8810,8810,8810,0
|
|
20230628,102500,219571750,8810,8810,8810,8810,0
|
|
20230628,102400,219571750,8810,8810,8810,8810,15
|
|
20230628,102300,219439600,8800,8780,8800,8770,90
|
|
20230628,102200,218648270,8770,8770,8770,8770,0
|
|
20230628,102100,218648270,8770,8770,8770,8770,237
|
|
20230628,102000,216569780,8770,8770,8770,8770,8
|
|
20230628,101900,216499620,8760,8760,8760,8760,0
|
|
20230628,101800,216499620,8760,8790,8790,8760,1762
|
|
20230628,101700,201041820,8790,8790,8790,8790,0
|
|
20230628,101600,201041820,8790,8790,8790,8790,5
|
|
20230628,101500,200997870,8800,8800,8800,8800,13
|
|
20230628,101400,200883470,8800,8810,8820,8800,184
|
|
20230628,101300,199261630,8800,8800,8800,8800,0
|
|
20230628,101200,199261630,8800,8810,8810,8800,11
|
|
20230628,101100,199164820,8800,8800,8800,8800,40
|
|
20230628,101000,198812820,8820,8800,8820,8800,53
|
|
20230628,100900,198346000,8820,8820,8820,8820,1
|
|
20230628,100800,198337180,8830,8830,8830,8830,0
|
|
20230628,100700,198337180,8830,8820,8830,8820,21
|
|
20230628,100600,198151780,8830,8800,8830,8800,19
|
|
20230628,100500,197984260,8800,8800,8800,8800,0
|
|
20230628,100400,197984260,8800,8800,8800,8780,70
|
|
20230628,100300,197368800,8800,8800,8800,8800,142
|
|
20230628,100200,196119200,8790,8800,8800,8790,103
|
|
20230628,100100,195212900,8810,8810,8810,8810,10
|
|
20230628,100000,195124800,8810,8810,8810,8810,773
|
|
20230628,095900,188314670,8810,8810,8810,8810,0
|
|
20230628,095800,188314670,8810,8810,8810,8810,2
|
|
20230628,095700,188297050,8810,8810,8810,8810,135
|
|
20230628,095600,187107700,8810,8810,8810,8810,0
|
|
20230628,095500,187107700,8810,8790,8810,8790,11
|
|
20230628,095400,187010810,8770,8800,8800,8770,500
|
|
20230628,095300,182622240,8800,8810,8810,8800,20
|
|
20230628,095200,182446160,8820,8820,8820,8820,627
|
|
20230628,095100,176916020,8820,8820,8820,8820,1
|
|
20230628,095000,176907200,8830,8830,8830,8830,0
|
|
20230628,094900,176907200,8830,8830,8830,8830,9
|
|
20230628,094800,176827730,8830,8830,8830,8830,0
|
|
20230628,094700,176827730,8830,8830,8830,8830,1
|
|
20230628,094600,176818900,8830,8830,8830,8830,88
|
|
20230628,094500,176041860,8780,8790,8790,8780,65
|
|
20230628,094400,175471140,8830,8800,8850,8800,371
|
|
20230628,094300,172206230,8780,8780,8780,8780,182
|
|
20230628,094200,170608270,8760,8780,8780,8760,770
|
|
20230628,094100,163856650,8780,8780,8780,8780,779
|
|
20230628,094000,157017030,8790,8800,8890,8780,4306
|
|
20230628,093900,118972650,8800,8800,8800,8800,1
|
|
20230628,093800,118963850,8790,8790,8790,8790,20
|
|
20230628,093700,118788050,8790,8800,8800,8790,211
|
|
20230628,093600,116933320,8800,8800,8800,8800,101
|
|
20230628,093500,116044520,8800,8790,8800,8790,61
|
|
20230628,093400,115508270,8790,8760,8790,8760,345
|
|
20230628,093300,112478990,8770,8770,8770,8770,51
|
|
20230628,093200,112031720,8770,8800,8800,8770,2078
|
|
20230628,093100,93789680,8790,8800,8800,8790,145
|
|
20230628,093000,92515100,8800,8800,8800,8800,2
|
|
20230628,092900,92497500,8800,8800,8800,8800,102
|
|
20230628,092800,91599900,8800,8790,8800,8790,268
|
|
20230628,092700,89244170,8790,8780,8790,8780,88
|
|
20230628,092600,88471520,8780,8770,8780,8770,161
|
|
20230628,092500,87059540,8760,8760,8760,8760,0
|
|
20230628,092400,87059540,8760,8760,8760,8760,710
|
|
20230628,092300,80839940,8770,8770,8770,8760,506
|
|
20230628,092200,76403270,8760,8760,8760,8760,30
|
|
20230628,092100,76140470,8770,8760,8770,8760,55
|
|
20230628,092000,75658640,8760,8770,8770,8760,201
|
|
20230628,091900,73897860,8770,8770,8770,8770,6
|
|
20230628,091800,73845240,8760,8760,8760,8760,5
|
|
20230628,091700,73801440,8770,8770,8770,8770,2
|
|
20230628,091600,73783900,8770,8770,8770,8770,1
|
|
20230628,091500,73775130,8780,8780,8780,8780,0
|
|
20230628,091400,73775130,8780,8770,8780,8770,32
|
|
20230628,091300,73494190,8770,8740,8770,8740,92
|
|
20230628,091200,72689450,8770,8780,8780,8750,777
|
|
20230628,091100,65890580,8760,8780,8780,8760,2108
|
|
20230628,091000,47392780,8790,8790,8800,8790,366
|
|
20230628,090900,44175620,8790,8790,8790,8790,5
|
|
20230628,090800,44131670,8800,8800,8800,8800,5
|
|
20230628,090700,44087670,8800,8790,8800,8790,239
|
|
20230628,090600,41986850,8790,8790,8790,8790,210
|
|
20230628,090500,40140950,8790,8790,8790,8780,1317
|
|
20230628,090400,28567050,8810,8810,8810,8810,23
|
|
20230628,090300,28364420,8810,8800,8810,8800,106
|
|
20230628,090200,27431610,8800,8860,8860,8790,1863
|
|
20230628,090100,11013440,8830,8870,8880,8830,376
|
|
20230628,090000,7691830,8880,8830,8880,8830,871
|