628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,192500,699427960,8910,8910,8910,8910,2129
|
|
20230607,192400,699427960,8910,8910,8910,8910,0
|
|
20230607,192300,699427960,8910,8910,8910,8910,0
|
|
20230607,192200,699427960,8910,8910,8910,8910,0
|
|
20230607,192100,699427960,8910,8910,8910,8910,0
|
|
20230607,192000,699427960,8910,8910,8910,8910,0
|
|
20230607,191900,699427960,8910,8910,8910,8910,0
|
|
20230607,191800,699427960,8910,8910,8910,8910,0
|
|
20230607,191700,699427960,8910,8910,8910,8910,0
|
|
20230607,191600,699427960,8910,8910,8910,8910,0
|
|
20230607,191500,699427960,8910,8910,8910,8910,0
|
|
20230607,191400,699427960,8910,8910,8910,8910,0
|
|
20230607,191300,699427960,8910,8910,8910,8910,0
|
|
20230607,191200,699427960,8910,8910,8910,8910,0
|
|
20230607,191100,699427960,8910,8910,8910,8910,0
|
|
20230607,191000,699427960,8910,8910,8910,8910,0
|
|
20230607,190900,699427960,8910,8910,8910,8910,0
|
|
20230607,190800,699427960,8910,8910,8910,8910,0
|
|
20230607,190700,699427960,8910,8910,8910,8910,0
|
|
20230607,190600,699427960,8910,8910,8910,8910,0
|
|
20230607,190500,699427960,8910,8910,8910,8910,0
|
|
20230607,190400,699427960,8910,8910,8910,8910,0
|
|
20230607,190300,699427960,8910,8910,8910,8910,0
|
|
20230607,190200,699427960,8910,8910,8910,8910,0
|
|
20230607,190100,699427960,8910,8910,8910,8910,0
|
|
20230607,190000,699427960,8910,8910,8910,8910,0
|
|
20230607,185900,699427960,8910,8910,8910,8910,0
|
|
20230607,185800,699427960,8910,8910,8910,8910,0
|
|
20230607,185700,699427960,8910,8910,8910,8910,0
|
|
20230607,185600,699427960,8910,8910,8910,8910,0
|
|
20230607,185500,699427960,8910,8910,8910,8910,2129
|
|
20230607,185400,699427960,8910,8910,8910,8910,0
|
|
20230607,185300,699427960,8910,8910,8910,8910,0
|
|
20230607,185200,699427960,8910,8910,8910,8910,0
|
|
20230607,185100,699427960,8910,8910,8910,8910,0
|
|
20230607,185000,699427960,8910,8910,8910,8910,0
|
|
20230607,184900,699427960,8910,8910,8910,8910,0
|
|
20230607,184800,699427960,8910,8910,8910,8910,0
|
|
20230607,184700,699427960,8910,8910,8910,8910,0
|
|
20230607,184600,699427960,8910,8910,8910,8910,0
|
|
20230607,184500,699427960,8910,8910,8910,8910,0
|
|
20230607,184400,699427960,8910,8910,8910,8910,0
|
|
20230607,184300,699427960,8910,8910,8910,8910,0
|
|
20230607,184200,699427960,8910,8910,8910,8910,0
|
|
20230607,184100,699427960,8910,8910,8910,8910,0
|
|
20230607,184000,699427960,8910,8910,8910,8910,0
|
|
20230607,183900,699427960,8910,8910,8910,8910,0
|
|
20230607,183800,699427960,8910,8910,8910,8910,0
|
|
20230607,183700,699427960,8910,8910,8910,8910,0
|
|
20230607,183600,699427960,8910,8910,8910,8910,0
|
|
20230607,183500,699427960,8910,8910,8910,8910,0
|
|
20230607,183400,699427960,8910,8910,8910,8910,0
|
|
20230607,183300,699427960,8910,8910,8910,8910,0
|
|
20230607,183200,699427960,8910,8910,8910,8910,0
|
|
20230607,183100,699427960,8910,8910,8910,8910,0
|
|
20230607,183000,699427960,8910,8910,8910,8910,0
|
|
20230607,182900,699427960,8910,8910,8910,8910,0
|
|
20230607,182800,699427960,8910,8910,8910,8910,0
|
|
20230607,182700,699427960,8910,8910,8910,8910,0
|
|
20230607,182600,699427960,8910,8910,8910,8910,0
|
|
20230607,182500,699427960,8910,8910,8910,8910,2129
|
|
20230607,182400,699427960,8910,8910,8910,8910,0
|
|
20230607,182300,699427960,8910,8910,8910,8910,0
|
|
20230607,182200,699427960,8910,8910,8910,8910,0
|
|
20230607,182100,699427960,8910,8910,8910,8910,0
|
|
20230607,182000,699427960,8910,8910,8910,8910,0
|
|
20230607,181900,699427960,8910,8910,8910,8910,0
|
|
20230607,181800,699427960,8910,8910,8910,8910,0
|
|
20230607,181700,699427960,8910,8910,8910,8910,0
|
|
20230607,181600,699427960,8910,8910,8910,8910,0
|
|
20230607,181500,699427960,8910,8910,8910,8910,0
|
|
20230607,181400,699427960,8910,8910,8910,8910,0
|
|
20230607,181300,699427960,8910,8910,8910,8910,0
|
|
20230607,181200,699427960,8910,8910,8910,8910,0
|
|
20230607,181100,699427960,8910,8910,8910,8910,0
|
|
20230607,181000,699427960,8910,8910,8910,8910,0
|
|
20230607,180900,699427960,8910,8910,8910,8910,0
|
|
20230607,180800,699427960,8910,8910,8910,8910,0
|
|
20230607,180700,699427960,8910,8910,8910,8910,0
|
|
20230607,180600,699427960,8910,8910,8910,8910,0
|
|
20230607,180500,699427960,8910,8910,8910,8910,0
|
|
20230607,180400,699427960,8910,8910,8910,8910,0
|
|
20230607,180300,699427960,8910,8910,8910,8910,0
|
|
20230607,180200,699427960,8910,8910,8910,8910,0
|
|
20230607,180100,699427960,8910,8910,8910,8910,0
|
|
20230607,180000,699427960,8910,8910,8910,8910,0
|
|
20230607,175900,699427960,8910,8910,8910,8910,0
|
|
20230607,175800,699427960,8910,8910,8910,8910,0
|
|
20230607,175700,699427960,8910,8910,8910,8910,0
|
|
20230607,175600,699427960,8910,8910,8910,8910,0
|
|
20230607,175500,699427960,8910,8910,8910,8910,2129
|
|
20230607,175400,699427960,8910,8910,8910,8910,0
|
|
20230607,175300,699427960,8910,8910,8910,8910,0
|
|
20230607,175200,699427960,8910,8910,8910,8910,0
|
|
20230607,175100,699427960,8910,8910,8910,8910,0
|
|
20230607,175000,699427960,8910,8910,8910,8910,0
|
|
20230607,174900,699427960,8910,8910,8910,8910,0
|
|
20230607,174800,699427960,8910,8910,8910,8910,0
|
|
20230607,174700,699427960,8910,8910,8910,8910,0
|
|
20230607,174600,699427960,8910,8910,8910,8910,0
|
|
20230607,174500,699427960,8910,8910,8910,8910,0
|
|
20230607,174400,699427960,8910,8910,8910,8910,0
|
|
20230607,174300,699427960,8910,8910,8910,8910,0
|
|
20230607,174200,699427960,8910,8910,8910,8910,0
|
|
20230607,174100,699427960,8910,8910,8910,8910,0
|
|
20230607,174000,699427960,8910,8910,8910,8910,0
|
|
20230607,173900,699427960,8910,8910,8910,8910,0
|
|
20230607,173800,699427960,8910,8910,8910,8910,0
|
|
20230607,173700,699427960,8910,8910,8910,8910,0
|
|
20230607,173600,699427960,8910,8910,8910,8910,0
|
|
20230607,173500,699427960,8910,8910,8910,8910,0
|
|
20230607,173400,699427960,8910,8910,8910,8910,0
|
|
20230607,173300,699427960,8910,8910,8910,8910,0
|
|
20230607,173200,699427960,8910,8910,8910,8910,0
|
|
20230607,173100,699427960,8910,8910,8910,8910,0
|
|
20230607,173000,699427960,8910,8910,8910,8910,0
|
|
20230607,172900,699427960,8910,8910,8910,8910,0
|
|
20230607,172800,699427960,8910,8910,8910,8910,0
|
|
20230607,172700,699427960,8910,8910,8910,8910,0
|
|
20230607,172600,699427960,8910,8910,8910,8910,0
|
|
20230607,172500,699427960,8910,8910,8910,8910,2129
|
|
20230607,172400,699427960,8910,8910,8910,8910,0
|
|
20230607,172300,699427960,8910,8910,8910,8910,0
|
|
20230607,172200,699427960,8910,8910,8910,8910,0
|
|
20230607,172100,699427960,8910,8910,8910,8910,0
|
|
20230607,172000,699427960,8910,8910,8910,8910,0
|
|
20230607,171900,699427960,8910,8910,8910,8910,0
|
|
20230607,171800,699427960,8910,8910,8910,8910,0
|
|
20230607,171700,699427960,8910,8910,8910,8910,0
|
|
20230607,171600,699427960,8910,8910,8910,8910,0
|
|
20230607,171500,699427960,8910,8910,8910,8910,0
|
|
20230607,171400,699427960,8910,8910,8910,8910,0
|
|
20230607,171300,699427960,8910,8910,8910,8910,0
|
|
20230607,171200,699427960,8910,8910,8910,8910,0
|
|
20230607,171100,699427960,8910,8910,8910,8910,0
|
|
20230607,171000,699427960,8910,8910,8910,8910,0
|
|
20230607,170900,699427960,8910,8910,8910,8910,0
|
|
20230607,170800,699427960,8910,8910,8910,8910,0
|
|
20230607,170700,699427960,8910,8910,8910,8910,0
|
|
20230607,170600,699427960,8910,8910,8910,8910,0
|
|
20230607,170500,699427960,8910,8910,8910,8910,0
|
|
20230607,170400,699427960,8910,8910,8910,8910,0
|
|
20230607,170300,699427960,8910,8910,8910,8910,0
|
|
20230607,170200,699427960,8910,8910,8910,8910,0
|
|
20230607,170100,699427960,8910,8910,8910,8910,0
|
|
20230607,170000,699427960,8910,8910,8910,8910,0
|
|
20230607,165900,699427960,8910,8910,8910,8910,0
|
|
20230607,165800,699427960,8910,8910,8910,8910,0
|
|
20230607,165700,699427960,8910,8910,8910,8910,0
|
|
20230607,165600,699427960,8910,8910,8910,8910,0
|
|
20230607,165500,699427960,8910,8910,8910,8910,2129
|
|
20230607,165400,699427960,8910,8910,8910,8910,0
|
|
20230607,165300,699427960,8910,8910,8910,8910,0
|
|
20230607,165200,699427960,8910,8910,8910,8910,0
|
|
20230607,165100,699427960,8910,8910,8910,8910,0
|
|
20230607,165000,699427960,8910,8910,8910,8910,0
|
|
20230607,164900,699427960,8910,8910,8910,8910,0
|
|
20230607,164800,699427960,8910,8910,8910,8910,0
|
|
20230607,164700,699427960,8910,8910,8910,8910,0
|
|
20230607,164600,699427960,8910,8910,8910,8910,0
|
|
20230607,164500,699427960,8910,8910,8910,8910,0
|
|
20230607,164400,699427960,8910,8910,8910,8910,0
|
|
20230607,164300,699427960,8910,8910,8910,8910,0
|
|
20230607,164200,699427960,8910,8910,8910,8910,0
|
|
20230607,164100,699427960,8910,8910,8910,8910,0
|
|
20230607,164000,699427960,8910,8910,8910,8910,0
|
|
20230607,163900,699427960,8910,8910,8910,8910,0
|
|
20230607,163800,699427960,8910,8910,8910,8910,0
|
|
20230607,163700,699427960,8910,8910,8910,8910,0
|
|
20230607,163600,699427960,8910,8910,8910,8910,0
|
|
20230607,163500,699427960,8910,8910,8910,8910,0
|
|
20230607,163400,699427960,8910,8910,8910,8910,0
|
|
20230607,163300,699427960,8910,8910,8910,8910,0
|
|
20230607,163200,699427960,8910,8910,8910,8910,0
|
|
20230607,163100,699427960,8910,8910,8910,8910,0
|
|
20230607,163000,699427960,8910,8910,8910,8910,0
|
|
20230607,162900,699427960,8910,8910,8910,8910,0
|
|
20230607,162800,699427960,8910,8910,8910,8910,0
|
|
20230607,162700,699427960,8910,8910,8910,8910,0
|
|
20230607,162600,699427960,8910,8910,8910,8910,0
|
|
20230607,162500,699427960,8910,8910,8910,8910,2129
|
|
20230607,162400,699427960,8910,8910,8910,8910,0
|
|
20230607,162300,699427960,8910,8910,8910,8910,0
|
|
20230607,162200,699427960,8910,8910,8910,8910,0
|
|
20230607,162100,699427960,8910,8910,8910,8910,0
|
|
20230607,162000,699427960,8910,8910,8910,8910,0
|
|
20230607,161900,699427960,8910,8910,8910,8910,0
|
|
20230607,161800,699427960,8910,8910,8910,8910,0
|
|
20230607,161700,699427960,8910,8910,8910,8910,0
|
|
20230607,161600,699427960,8910,8910,8910,8910,0
|
|
20230607,161500,699427960,8910,8910,8910,8910,0
|
|
20230607,161400,699427960,8910,8910,8910,8910,0
|
|
20230607,161300,699427960,8910,8910,8910,8910,0
|
|
20230607,161200,699427960,8910,8910,8910,8910,0
|
|
20230607,161100,699427960,8910,8910,8910,8910,0
|
|
20230607,161000,699427960,8910,8910,8910,8910,0
|
|
20230607,160900,699427960,8910,8910,8910,8910,0
|
|
20230607,160800,699427960,8910,8910,8910,8910,0
|
|
20230607,160700,699427960,8910,8910,8910,8910,0
|
|
20230607,160600,699427960,8910,8910,8910,8910,0
|
|
20230607,160500,699427960,8910,8910,8910,8910,0
|
|
20230607,160400,699427960,8910,8910,8910,8910,0
|
|
20230607,160300,699427960,8910,8910,8910,8910,0
|
|
20230607,160200,699427960,8910,8910,8910,8910,0
|
|
20230607,160100,699427960,8910,8910,8910,8910,0
|
|
20230607,160000,699427960,8910,8910,8910,8910,0
|
|
20230607,155900,699427960,8910,8910,8910,8910,0
|
|
20230607,155800,699427960,8910,8910,8910,8910,0
|
|
20230607,155700,699427960,8910,8910,8910,8910,0
|
|
20230607,155600,699427960,8910,8910,8910,8910,0
|
|
20230607,155500,699427960,8910,8910,8910,8910,2129
|
|
20230607,155400,699427960,8910,8910,8910,8910,0
|
|
20230607,155300,699427960,8910,8910,8910,8910,0
|
|
20230607,155200,699427960,8910,8910,8910,8910,0
|
|
20230607,155100,699427960,8910,8910,8910,8910,0
|
|
20230607,155000,699427960,8910,8910,8910,8910,0
|
|
20230607,154900,699427960,8910,8910,8910,8910,0
|
|
20230607,154800,699427960,8910,8910,8910,8910,0
|
|
20230607,154700,699427960,8910,8910,8910,8910,0
|
|
20230607,154600,699427960,8910,8910,8910,8910,0
|
|
20230607,154500,699427960,8910,8910,8910,8910,0
|
|
20230607,154400,699427960,8910,8910,8910,8910,0
|
|
20230607,154300,699427960,8910,8910,8910,8910,0
|
|
20230607,154200,699427960,8910,8910,8910,8910,0
|
|
20230607,154100,699427960,8910,8910,8910,8910,0
|
|
20230607,154000,699427960,8910,8910,8910,8910,0
|
|
20230607,153900,699427960,8910,8910,8910,8910,0
|
|
20230607,153800,699427960,8910,8910,8910,8910,0
|
|
20230607,153700,699427960,8910,8910,8910,8910,0
|
|
20230607,153600,699427960,8910,8910,8910,8910,0
|
|
20230607,153500,699427960,8910,8910,8910,8910,0
|
|
20230607,153400,699427960,8910,8910,8910,8910,0
|
|
20230607,153300,699427960,8910,8910,8910,8910,0
|
|
20230607,153200,699427960,8910,8910,8910,8910,0
|
|
20230607,153100,699427960,8910,8910,8910,8910,0
|
|
20230607,153000,699427960,8910,8910,8910,8910,2129
|
|
20230607,152900,680458570,8910,8910,8910,8910,0
|
|
20230607,152800,680458570,8910,8910,8910,8910,0
|
|
20230607,152700,680458570,8910,8910,8910,8910,0
|
|
20230607,152600,680458570,8910,8910,8910,8910,0
|
|
20230607,152500,680458570,8910,8910,8910,8910,0
|
|
20230607,152400,680458570,8910,8910,8910,8910,0
|
|
20230607,152300,680458570,8910,8910,8910,8910,0
|
|
20230607,152200,680458570,8910,8910,8910,8910,0
|
|
20230607,152100,680458570,8910,8910,8910,8910,0
|
|
20230607,152000,680458570,8910,8910,8910,8910,0
|
|
20230607,151900,680458570,8910,8900,8930,8900,202
|
|
20230607,151800,678657580,8910,8910,8910,8910,34
|
|
20230607,151700,678354640,8900,8900,8900,8900,0
|
|
20230607,151600,678354640,8900,8910,8910,8900,402
|
|
20230607,151500,674772990,8910,8910,8910,8910,78
|
|
20230607,151400,674078010,8900,8900,8900,8900,114
|
|
20230607,151300,673063410,8900,8900,8900,8900,15
|
|
20230607,151200,672929910,8910,8910,8910,8910,66
|
|
20230607,151100,672341850,8910,8910,8910,8910,0
|
|
20230607,151000,672341850,8910,8910,8910,8910,3
|
|
20230607,150900,672315120,8910,8910,8910,8910,190
|
|
20230607,150800,670622220,8900,8910,8910,8900,278
|
|
20230607,150700,668147630,8900,8900,8900,8900,697
|
|
20230607,150600,661944330,8910,8910,8910,8910,5
|
|
20230607,150500,661899780,8910,8910,8910,8910,0
|
|
20230607,150400,661899780,8910,8910,8910,8910,0
|
|
20230607,150300,661899780,8910,8910,8910,8910,556
|
|
20230607,150200,656945820,8910,8910,8910,8910,32
|
|
20230607,150100,656660700,8910,8910,8910,8910,0
|
|
20230607,150000,656660700,8910,8910,8910,8910,167
|
|
20230607,145900,655172730,8900,8900,8900,8900,0
|
|
20230607,145800,655172730,8900,8900,8900,8900,15
|
|
20230607,145700,655039230,8900,8900,8900,8900,0
|
|
20230607,145600,655039230,8900,8900,8900,8900,100
|
|
20230607,145500,654149230,8900,8910,8910,8900,27
|
|
20230607,145400,653908760,8900,8910,8910,8900,381
|
|
20230607,145300,650514150,8910,8910,8910,8910,0
|
|
20230607,145200,650514150,8910,8920,8920,8910,18
|
|
20230607,145100,650353740,8920,8920,8920,8920,15
|
|
20230607,145000,650219940,8920,8920,8920,8920,2
|
|
20230607,144900,650202100,8920,8920,8920,8920,2
|
|
20230607,144800,650184260,8920,8920,8920,8920,30
|
|
20230607,144700,649916660,8910,8910,8910,8910,501
|
|
20230607,144600,645452750,8910,8910,8910,8910,20
|
|
20230607,144500,645274550,8910,8910,8910,8910,15
|
|
20230607,144400,645140900,8910,8910,8910,8910,0
|
|
20230607,144300,645140900,8910,8910,8910,8910,0
|
|
20230607,144200,645140900,8910,8910,8910,8910,0
|
|
20230607,144100,645140900,8910,8910,8910,8910,0
|
|
20230607,144000,645140900,8910,8910,8910,8910,25
|
|
20230607,143900,644918150,8900,8900,8900,8900,0
|
|
20230607,143800,644918150,8900,8900,8900,8900,0
|
|
20230607,143700,644918150,8900,8900,8900,8900,0
|
|
20230607,143600,644918150,8900,8900,8900,8900,0
|
|
20230607,143500,644918150,8900,8900,8900,8900,0
|
|
20230607,143400,644918150,8900,8900,8900,8900,0
|
|
20230607,143300,644918150,8900,8900,8900,8900,0
|
|
20230607,143200,644918150,8900,8900,8900,8900,33
|
|
20230607,143100,644624450,8910,8910,8910,8910,323
|
|
20230607,143000,641746520,8900,8900,8900,8900,0
|
|
20230607,142900,641746520,8900,8900,8900,8900,25
|
|
20230607,142800,641524020,8900,8900,8900,8900,104
|
|
20230607,142700,640598420,8910,8910,8910,8910,0
|
|
20230607,142600,640598420,8910,8910,8910,8910,74
|
|
20230607,142500,639939080,8920,8920,8920,8920,0
|
|
20230607,142400,639939080,8920,8920,8920,8920,1
|
|
20230607,142300,639930160,8900,8900,8900,8900,0
|
|
20230607,142200,639930160,8900,8920,8920,8900,3756
|
|
20230607,142100,606485220,8920,8920,8920,8920,5
|
|
20230607,142000,606440620,8930,8930,8930,8930,381
|
|
20230607,141900,603038290,8930,8930,8930,8930,0
|
|
20230607,141800,603038290,8930,8930,8930,8930,0
|
|
20230607,141700,603038290,8930,8930,8930,8930,0
|
|
20230607,141600,603038290,8930,8930,8930,8930,23
|
|
20230607,141500,602832900,8930,8930,8930,8930,100
|
|
20230607,141400,601939900,8940,8940,8940,8940,1
|
|
20230607,141300,601930960,8930,8930,8930,8930,0
|
|
20230607,141200,601930960,8930,8930,8930,8930,5
|
|
20230607,141100,601886310,8930,8930,8930,8930,900
|
|
20230607,141000,593849310,8930,8930,8930,8930,0
|
|
20230607,140900,593849310,8930,8930,8930,8930,153
|
|
20230607,140800,592483020,8930,8930,8930,8930,30
|
|
20230607,140700,592215120,8930,8930,8930,8930,0
|
|
20230607,140600,592215120,8930,8930,8930,8930,18
|
|
20230607,140500,592054380,8920,8920,8920,8920,0
|
|
20230607,140400,592054380,8920,8920,8920,8920,0
|
|
20230607,140300,592054380,8920,8920,8920,8920,0
|
|
20230607,140200,592054380,8920,8920,8920,8920,0
|
|
20230607,140100,592054380,8920,8920,8920,8920,225
|
|
20230607,140000,590047380,8920,8920,8920,8920,1
|
|
20230607,135900,590038460,8910,8910,8910,8910,0
|
|
20230607,135800,590038460,8910,8910,8910,8910,0
|
|
20230607,135700,590038460,8910,8910,8920,8910,1954
|
|
20230607,135600,572611220,8910,8900,8910,8900,973
|
|
20230607,135500,563943790,8900,8910,8910,8900,16
|
|
20230607,135400,563801380,8900,8900,8900,8900,0
|
|
20230607,135300,563801380,8900,8900,8900,8900,300
|
|
20230607,135200,561131380,8900,8900,8900,8900,25
|
|
20230607,135100,560908880,8910,8910,8910,8910,50
|
|
20230607,135000,560463380,8910,8910,8910,8910,0
|
|
20230607,134900,560463380,8910,8910,8910,8910,0
|
|
20230607,134800,560463380,8910,8910,8910,8910,11
|
|
20230607,134700,560365370,8900,8900,8900,8900,0
|
|
20230607,134600,560365370,8900,8900,8900,8900,0
|
|
20230607,134500,560365370,8900,8900,8900,8900,0
|
|
20230607,134400,560365370,8900,8900,8900,8900,25
|
|
20230607,134300,560142870,8910,8910,8910,8910,2
|
|
20230607,134200,560125050,8910,8910,8910,8910,0
|
|
20230607,134100,560125050,8910,8910,8910,8910,0
|
|
20230607,134000,560125050,8910,8910,8910,8910,10
|
|
20230607,133900,560035950,8900,8900,8900,8900,0
|
|
20230607,133800,560035950,8900,8900,8900,8900,10
|
|
20230607,133700,559946950,8910,8910,8910,8900,327
|
|
20230607,133600,557033390,8910,8910,8910,8910,0
|
|
20230607,133500,557033390,8910,8910,8910,8910,7
|
|
20230607,133400,556971020,8900,8900,8900,8900,152
|
|
20230607,133300,555618220,8900,8900,8900,8900,0
|
|
20230607,133200,555618220,8900,8900,8900,8900,0
|
|
20230607,133100,555618220,8900,8900,8900,8900,402
|
|
20230607,133000,552040420,8900,8890,8900,8890,683
|
|
20230607,132900,545962280,8890,8890,8890,8890,0
|
|
20230607,132800,545962280,8890,8900,8900,8890,953
|
|
20230607,132700,537488560,8910,8910,8910,8910,0
|
|
20230607,132600,537488560,8910,8910,8910,8910,0
|
|
20230607,132500,537488560,8910,8910,8910,8910,0
|
|
20230607,132400,537488560,8910,8910,8910,8910,1
|
|
20230607,132300,537479650,8890,8890,8890,8890,1001
|
|
20230607,132200,528580760,8900,8900,8900,8900,1
|
|
20230607,132100,528571860,8900,8900,8900,8900,171
|
|
20230607,132000,527049960,8910,8910,8910,8910,0
|
|
20230607,131900,527049960,8910,8910,8910,8910,1
|
|
20230607,131800,527041050,8900,8900,8900,8900,50
|
|
20230607,131700,526596050,8900,8910,8910,8900,2
|
|
20230607,131600,526578240,8900,8900,8900,8900,250
|
|
20230607,131500,524353240,8910,8910,8910,8910,39
|
|
20230607,131400,524005750,8900,8900,8900,8900,111
|
|
20230607,131300,523017850,8910,8900,8910,8900,602
|
|
20230607,131200,517654190,8890,8900,8900,8890,4
|
|
20230607,131100,517618600,8900,8900,8900,8900,1
|
|
20230607,131000,517609700,8900,8900,8900,8900,0
|
|
20230607,130900,517609700,8900,8880,8900,8880,66
|
|
20230607,130800,517022500,8880,8890,8890,8880,130
|
|
20230607,130700,515866840,8890,8890,8890,8890,9
|
|
20230607,130600,515786830,8890,8890,8890,8890,250
|
|
20230607,130500,513564330,8890,8890,8890,8890,0
|
|
20230607,130400,513564330,8890,8890,8890,8890,0
|
|
20230607,130300,513564330,8890,8890,8890,8890,2
|
|
20230607,130200,513546550,8890,8900,8900,8890,5
|
|
20230607,130100,513502090,8890,8890,8890,8890,8
|
|
20230607,130000,513430970,8890,8900,8900,8890,163
|
|
20230607,125900,511980320,8920,8910,8920,8910,32
|
|
20230607,125800,511695180,8930,8910,8930,8910,143
|
|
20230607,125700,510421030,8940,8900,8940,8900,1737
|
|
20230607,125600,494961620,8890,8890,8890,8890,110
|
|
20230607,125500,493983720,8890,8890,8890,8890,1
|
|
20230607,125400,493974830,8890,8890,8890,8890,72
|
|
20230607,125300,493334750,8890,8890,8890,8890,0
|
|
20230607,125200,493334750,8890,8890,8890,8890,110
|
|
20230607,125100,492356850,8890,8900,8900,8890,152
|
|
20230607,125000,491004580,8900,8890,8900,8890,6463
|
|
20230607,124900,433488120,8890,8890,8890,8890,0
|
|
20230607,124800,433488120,8890,8890,8890,8890,2
|
|
20230607,124700,433470340,8890,8890,8890,8890,1
|
|
20230607,124600,433461450,8890,8890,8890,8890,10
|
|
20230607,124500,433372550,8880,8880,8880,8880,301
|
|
20230607,124400,430699670,8880,8880,8880,8880,0
|
|
20230607,124300,430699670,8880,8880,8880,8880,221
|
|
20230607,124200,428737190,8880,8880,8880,8880,102
|
|
20230607,124100,427831430,8880,8880,8880,8880,0
|
|
20230607,124000,427831430,8880,8880,8880,8880,2
|
|
20230607,123900,427813670,8880,8890,8890,8880,725
|
|
20230607,123800,421375650,8890,8890,8890,8890,164
|
|
20230607,123700,419917690,8890,8890,8890,8890,20
|
|
20230607,123600,419739890,8890,8900,8900,8890,1269
|
|
20230607,123500,408447490,8910,8910,8910,8910,0
|
|
20230607,123400,408447490,8910,8920,8920,8910,127
|
|
20230607,123300,407315060,8900,8900,8900,8900,3
|
|
20230607,123200,407288360,8900,8900,8900,8900,10
|
|
20230607,123100,407199360,8900,8900,8910,8900,46
|
|
20230607,123000,406789880,8900,8890,8900,8870,819
|
|
20230607,122900,399515140,8900,8900,8900,8900,0
|
|
20230607,122800,399515140,8900,8940,8940,8900,481
|
|
20230607,122700,395230210,8900,8890,8900,8890,1955
|
|
20230607,122600,377832260,8880,8880,8880,8880,8
|
|
20230607,122500,377761220,8880,8880,8880,8880,5
|
|
20230607,122400,377716820,8880,8880,8880,8880,25
|
|
20230607,122300,377494820,8880,8880,8880,8880,44
|
|
20230607,122200,377104100,8880,8880,8880,8880,375
|
|
20230607,122100,373774100,8880,8890,8890,8880,700
|
|
20230607,122000,367553350,8890,8880,8890,8880,350
|
|
20230607,121900,364445320,8880,8890,8890,8880,400
|
|
20230607,121800,360890000,8900,8900,8910,8890,2998
|
|
20230607,121700,334222350,8910,8910,8910,8910,30
|
|
20230607,121600,333955050,8910,8930,8930,8900,2779
|
|
20230607,121500,309192380,8920,8920,8920,8920,0
|
|
20230607,121400,309192380,8920,8920,8920,8920,0
|
|
20230607,121300,309192380,8920,8920,8920,8920,100
|
|
20230607,121200,308300380,8920,8920,8920,8920,290
|
|
20230607,121100,305713580,8930,8930,8930,8930,10
|
|
20230607,121000,305624280,8930,8930,8930,8930,0
|
|
20230607,120900,305624280,8930,8930,8930,8930,7
|
|
20230607,120800,305561770,8930,8930,8930,8930,0
|
|
20230607,120700,305561770,8930,8930,8930,8930,0
|
|
20230607,120600,305561770,8930,8930,8930,8930,0
|
|
20230607,120500,305561770,8930,8930,8930,8930,0
|
|
20230607,120400,305561770,8930,8930,8930,8930,30
|
|
20230607,120300,305293870,8920,8920,8920,8920,40
|
|
20230607,120200,304937070,8920,8920,8920,8920,4
|
|
20230607,120100,304901390,8920,8920,8920,8920,108
|
|
20230607,120000,303938030,8920,8920,8920,8920,0
|
|
20230607,115900,303938030,8920,8920,8920,8920,0
|
|
20230607,115800,303938030,8920,8920,8920,8920,0
|
|
20230607,115700,303938030,8920,8920,8920,8920,1092
|
|
20230607,115600,294197390,8930,8930,8930,8930,0
|
|
20230607,115500,294197390,8930,8930,8930,8930,120
|
|
20230607,115400,293125790,8940,8940,8940,8940,80
|
|
20230607,115300,292410590,8940,8940,8940,8940,1
|
|
20230607,115200,292401650,8940,8940,8940,8940,1
|
|
20230607,115100,292392710,8940,8940,8940,8940,0
|
|
20230607,115000,292392710,8940,8940,8940,8940,14
|
|
20230607,114900,292267550,8940,8940,8940,8940,0
|
|
20230607,114800,292267550,8940,8940,8940,8940,0
|
|
20230607,114700,292267550,8940,8940,8940,8940,0
|
|
20230607,114600,292267550,8940,8940,8940,8940,0
|
|
20230607,114500,292267550,8940,8940,8940,8940,0
|
|
20230607,114400,292267550,8940,8940,8940,8940,0
|
|
20230607,114300,292267550,8940,8940,8940,8940,0
|
|
20230607,114200,292267550,8940,8940,8940,8940,0
|
|
20230607,114100,292267550,8940,8930,8940,8930,513
|
|
20230607,114000,287684390,8930,8930,8930,8930,0
|
|
20230607,113900,287684390,8930,8930,8930,8930,352
|
|
20230607,113800,284541030,8940,8940,8940,8940,0
|
|
20230607,113700,284541030,8940,8940,8940,8940,1
|
|
20230607,113600,284532090,8930,8930,8930,8930,0
|
|
20230607,113500,284532090,8930,8930,8930,8930,159
|
|
20230607,113400,283112220,8930,8930,8930,8930,0
|
|
20230607,113300,283112220,8930,8930,8930,8930,0
|
|
20230607,113200,283112220,8930,8930,8930,8930,0
|
|
20230607,113100,283112220,8930,8930,8930,8930,11
|
|
20230607,113000,283013990,8930,8930,8930,8930,16
|
|
20230607,112900,282871110,8920,8930,8930,8920,17
|
|
20230607,112800,282719400,8930,8930,8930,8930,50
|
|
20230607,112700,282272900,8920,8920,8920,8920,0
|
|
20230607,112600,282272900,8920,8920,8920,8920,0
|
|
20230607,112500,282272900,8920,8920,8920,8920,0
|
|
20230607,112400,282272900,8920,8920,8920,8920,71
|
|
20230607,112300,281639580,8930,8930,8930,8930,20
|
|
20230607,112200,281460980,8930,8930,8930,8930,0
|
|
20230607,112100,281460980,8930,8930,8930,8930,500
|
|
20230607,112000,276995980,8930,8930,8930,8930,3
|
|
20230607,111900,276969190,8930,8930,8930,8930,500
|
|
20230607,111800,272504190,8920,8920,8920,8920,0
|
|
20230607,111700,272504190,8920,8920,8920,8920,0
|
|
20230607,111600,272504190,8920,8920,8920,8920,178
|
|
20230607,111500,270916430,8930,8930,8930,8930,3
|
|
20230607,111400,270889640,8930,8930,8930,8930,1
|
|
20230607,111300,270880710,8930,8930,8930,8930,528
|
|
20230607,111200,266165670,8930,8930,8930,8930,6
|
|
20230607,111100,266112090,8930,8930,8930,8930,410
|
|
20230607,111000,262450790,8930,8930,8930,8930,50
|
|
20230607,110900,262004290,8920,8920,8920,8920,65
|
|
20230607,110800,261424490,8920,8920,8920,8920,1
|
|
20230607,110700,261415570,8920,8920,8920,8920,10
|
|
20230607,110600,261326370,8920,8920,8920,8920,297
|
|
20230607,110500,258677130,8920,8920,8920,8920,0
|
|
20230607,110400,258677130,8920,8930,8930,8920,30
|
|
20230607,110300,258409330,8930,8920,8930,8920,2068
|
|
20230607,110200,239962720,8920,8920,8920,8920,0
|
|
20230607,110100,239962720,8920,8920,8920,8920,27
|
|
20230607,110000,239721880,8920,8920,8920,8920,0
|
|
20230607,105900,239721880,8920,8920,8920,8920,163
|
|
20230607,105800,238267920,8920,8920,8920,8920,13
|
|
20230607,105700,238151960,8930,8930,8930,8930,0
|
|
20230607,105600,238151960,8930,8930,8930,8930,0
|
|
20230607,105500,238151960,8930,8930,8930,8930,4
|
|
20230607,105400,238116240,8930,8930,8930,8920,222
|
|
20230607,105300,236134930,8930,8930,8930,8930,12
|
|
20230607,105200,236027770,8930,8930,8930,8930,218
|
|
20230607,105100,234081030,8930,8930,8930,8930,20
|
|
20230607,105000,233902430,8930,8930,8930,8930,0
|
|
20230607,104900,233902430,8930,8930,8930,8930,246
|
|
20230607,104800,231705650,8930,8930,8930,8930,0
|
|
20230607,104700,231705650,8930,8930,8930,8930,258
|
|
20230607,104600,229401710,8940,8940,8940,8940,1
|
|
20230607,104500,229392770,8940,8940,8940,8940,1
|
|
20230607,104400,229383830,8930,8930,8930,8930,0
|
|
20230607,104300,229383830,8930,8940,8940,8930,2392
|
|
20230607,104200,208018050,8950,8950,8950,8950,20
|
|
20230607,104100,207839050,8950,8960,8960,8950,4
|
|
20230607,104000,207803220,8960,8950,8960,8950,35
|
|
20230607,103900,207489810,8950,8950,8950,8950,5
|
|
20230607,103800,207445060,8950,8960,8960,8950,73
|
|
20230607,103700,206791080,8960,8960,8960,8960,0
|
|
20230607,103600,206791080,8960,8960,8960,8960,0
|
|
20230607,103500,206791080,8960,8970,8970,8960,52
|
|
20230607,103400,206324890,8970,8970,8970,8970,111
|
|
20230607,103300,205329220,8970,8970,8970,8970,0
|
|
20230607,103200,205329220,8970,8970,8970,8970,14
|
|
20230607,103100,205203640,8970,8970,8970,8970,0
|
|
20230607,103000,205203640,8970,8970,8970,8970,10
|
|
20230607,102900,205113940,8980,8980,8980,8980,0
|
|
20230607,102800,205113940,8980,8970,8980,8970,1398
|
|
20230607,102700,192570090,8970,8970,8970,8970,0
|
|
20230607,102600,192570090,8970,8970,8970,8970,101
|
|
20230607,102500,191664120,8970,8970,8970,8970,0
|
|
20230607,102400,191664120,8970,8970,8970,8970,0
|
|
20230607,102300,191664120,8970,8970,8970,8970,0
|
|
20230607,102200,191664120,8970,8970,8970,8970,0
|
|
20230607,102100,191664120,8970,8970,8970,8970,197
|
|
20230607,102000,189897030,8980,8980,8980,8980,0
|
|
20230607,101900,189897030,8980,8980,8980,8980,0
|
|
20230607,101800,189897030,8980,8980,8980,8980,0
|
|
20230607,101700,189897030,8980,8980,8980,8980,0
|
|
20230607,101600,189897030,8980,8970,8980,8970,1000
|
|
20230607,101500,180917740,8970,8950,8980,8950,3000
|
|
20230607,101400,154013540,8950,8950,8950,8950,0
|
|
20230607,101300,154013540,8950,8950,8950,8950,0
|
|
20230607,101200,154013540,8950,8950,8950,8950,45
|
|
20230607,101100,153610790,8950,8950,8950,8950,21
|
|
20230607,101000,153422840,8950,8950,8950,8950,50
|
|
20230607,100900,152975340,8960,8960,8960,8960,0
|
|
20230607,100800,152975340,8960,8960,8960,8960,0
|
|
20230607,100700,152975340,8960,8960,8960,8960,1
|
|
20230607,100600,152966380,8960,8960,8960,8960,0
|
|
20230607,100500,152966380,8960,8950,8960,8940,1007
|
|
20230607,100400,143953180,8940,8940,8940,8940,0
|
|
20230607,100300,143953180,8940,8940,8940,8940,0
|
|
20230607,100200,143953180,8940,8950,8950,8940,201
|
|
20230607,100100,142156230,8940,8920,8940,8920,459
|
|
20230607,100000,138053570,8930,8930,8930,8930,3
|
|
20230607,095900,138026780,8920,8920,8920,8920,15
|
|
20230607,095800,137892980,8920,8920,8920,8920,122
|
|
20230607,095700,136804740,8920,8920,8920,8920,929
|
|
20230607,095600,128518060,8930,8930,8930,8930,100
|
|
20230607,095500,127625060,8930,8930,8930,8930,0
|
|
20230607,095400,127625060,8930,8930,8930,8920,201
|
|
20230607,095300,125831130,8920,8930,8940,8920,165
|
|
20230607,095200,124358610,8930,8930,8930,8930,273
|
|
20230607,095100,121920720,8930,8930,8930,8930,31
|
|
20230607,095000,121643890,8930,8930,8930,8930,0
|
|
20230607,094900,121643890,8930,8930,8930,8930,15
|
|
20230607,094800,121509940,8930,8930,8930,8930,0
|
|
20230607,094700,121509940,8930,8930,8940,8930,604
|
|
20230607,094600,116115220,8930,8930,8930,8930,0
|
|
20230607,094500,116115220,8930,8930,8930,8930,11
|
|
20230607,094400,116016990,8930,8930,8930,8930,15
|
|
20230607,094300,115883040,8940,8940,8940,8940,0
|
|
20230607,094200,115883040,8940,8940,8940,8940,0
|
|
20230607,094100,115883040,8940,8940,8940,8940,63
|
|
20230607,094000,115319820,8940,8940,8940,8940,5
|
|
20230607,093900,115275120,8940,8940,8940,8940,10
|
|
20230607,093800,115185720,8940,8940,8940,8940,3
|
|
20230607,093700,115158900,8940,8940,8940,8940,5
|
|
20230607,093600,115114200,8930,8940,8940,8930,147
|
|
20230607,093500,113801390,8930,8940,8940,8930,519
|
|
20230607,093400,109165650,8940,8940,8940,8940,8
|
|
20230607,093300,109094130,8940,8930,8940,8930,215
|
|
20230607,093200,107174030,8930,8930,8930,8930,0
|
|
20230607,093100,107174030,8930,8930,8930,8930,25
|
|
20230607,093000,106950780,8930,8930,8930,8930,0
|
|
20230607,092900,106950780,8930,8930,8930,8930,500
|
|
20230607,092800,102485780,8930,8930,8930,8920,1121
|
|
20230607,092700,92475420,8930,8930,8930,8930,130
|
|
20230607,092600,91314520,8930,8930,8930,8930,10
|
|
20230607,092500,91225220,8930,8930,8930,8930,200
|
|
20230607,092400,89439220,8930,8930,8930,8930,0
|
|
20230607,092300,89439220,8930,8930,8930,8930,2
|
|
20230607,092200,89421360,8930,8930,8930,8920,239
|
|
20230607,092100,87287450,8930,8930,8930,8930,0
|
|
20230607,092000,87287450,8930,8930,8930,8930,10
|
|
20230607,091900,87198150,8930,8930,8930,8930,1137
|
|
20230607,091800,77044740,8930,8920,8930,8920,516
|
|
20230607,091700,72440920,8920,8920,8930,8920,325
|
|
20230607,091600,69538920,8930,8920,8930,8920,321
|
|
20230607,091500,66675590,8920,8930,8930,8920,625
|
|
20230607,091400,61100390,8930,8930,8930,8930,17
|
|
20230607,091300,60948580,8930,8930,8930,8930,10
|
|
20230607,091200,60859280,8930,8940,8940,8930,226
|
|
20230607,091100,58840780,8940,8950,8950,8940,568
|
|
20230607,091000,53761660,8970,8970,8970,8970,72
|
|
20230607,090900,53115820,8970,8930,8970,8930,362
|
|
20230607,090800,49874680,8930,8930,8930,8930,1066
|
|
20230607,090700,40355300,8950,8950,8950,8950,0
|
|
20230607,090600,40355300,8950,8950,8950,8950,234
|
|
20230607,090500,38261000,8950,8930,8950,8930,819
|
|
20230607,090400,30931930,8930,8940,8940,8920,519
|
|
20230607,090300,26297820,8940,8950,8990,8940,1800
|
|
20230607,090200,10170330,8940,8950,9000,8940,231
|
|
20230607,090100,8103430,8940,8950,8950,8940,170
|
|
20230607,090000,6582030,8950,8990,8990,8940,734
|