654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195100,682490640,8500,8500,8500,8500,1102
|
|
20230628,195000,682490640,8500,8500,8500,8500,0
|
|
20230628,194900,682490640,8500,8500,8500,8500,0
|
|
20230628,194800,682490640,8500,8500,8500,8500,0
|
|
20230628,194700,682490640,8500,8500,8500,8500,0
|
|
20230628,194600,682490640,8500,8500,8500,8500,0
|
|
20230628,194500,682490640,8500,8500,8500,8500,0
|
|
20230628,194400,682490640,8500,8500,8500,8500,0
|
|
20230628,194300,682490640,8500,8500,8500,8500,0
|
|
20230628,194200,682490640,8500,8500,8500,8500,0
|
|
20230628,194100,682490640,8500,8500,8500,8500,0
|
|
20230628,194000,682490640,8500,8500,8500,8500,0
|
|
20230628,193900,682490640,8500,8500,8500,8500,0
|
|
20230628,193800,682490640,8500,8500,8500,8500,0
|
|
20230628,193700,682490640,8500,8500,8500,8500,0
|
|
20230628,193600,682490640,8500,8500,8500,8500,0
|
|
20230628,193500,682490640,8500,8500,8500,8500,0
|
|
20230628,193400,682490640,8500,8500,8500,8500,0
|
|
20230628,193300,682490640,8500,8500,8500,8500,0
|
|
20230628,193200,682490640,8500,8500,8500,8500,0
|
|
20230628,193100,682490640,8500,8500,8500,8500,0
|
|
20230628,193000,682490640,8500,8500,8500,8500,0
|
|
20230628,192900,682490640,8500,8500,8500,8500,0
|
|
20230628,192800,682490640,8500,8500,8500,8500,0
|
|
20230628,192700,682490640,8500,8500,8500,8500,0
|
|
20230628,192600,682490640,8500,8500,8500,8500,0
|
|
20230628,192500,682490640,8500,8500,8500,8500,0
|
|
20230628,192400,682490640,8500,8500,8500,8500,0
|
|
20230628,192300,682490640,8500,8500,8500,8500,0
|
|
20230628,192200,682490640,8500,8500,8500,8500,0
|
|
20230628,192100,682490640,8500,8500,8500,8500,1102
|
|
20230628,192000,682490640,8500,8500,8500,8500,0
|
|
20230628,191900,682490640,8500,8500,8500,8500,0
|
|
20230628,191800,682490640,8500,8500,8500,8500,0
|
|
20230628,191700,682490640,8500,8500,8500,8500,0
|
|
20230628,191600,682490640,8500,8500,8500,8500,0
|
|
20230628,191500,682490640,8500,8500,8500,8500,0
|
|
20230628,191400,682490640,8500,8500,8500,8500,0
|
|
20230628,191300,682490640,8500,8500,8500,8500,0
|
|
20230628,191200,682490640,8500,8500,8500,8500,0
|
|
20230628,191100,682490640,8500,8500,8500,8500,0
|
|
20230628,191000,682490640,8500,8500,8500,8500,0
|
|
20230628,190900,682490640,8500,8500,8500,8500,0
|
|
20230628,190800,682490640,8500,8500,8500,8500,0
|
|
20230628,190700,682490640,8500,8500,8500,8500,0
|
|
20230628,190600,682490640,8500,8500,8500,8500,0
|
|
20230628,190500,682490640,8500,8500,8500,8500,0
|
|
20230628,190400,682490640,8500,8500,8500,8500,0
|
|
20230628,190300,682490640,8500,8500,8500,8500,0
|
|
20230628,190200,682490640,8500,8500,8500,8500,0
|
|
20230628,190100,682490640,8500,8500,8500,8500,0
|
|
20230628,190000,682490640,8500,8500,8500,8500,0
|
|
20230628,185900,682490640,8500,8500,8500,8500,0
|
|
20230628,185800,682490640,8500,8500,8500,8500,0
|
|
20230628,185700,682490640,8500,8500,8500,8500,0
|
|
20230628,185600,682490640,8500,8500,8500,8500,0
|
|
20230628,185500,682490640,8500,8500,8500,8500,0
|
|
20230628,185400,682490640,8500,8500,8500,8500,0
|
|
20230628,185300,682490640,8500,8500,8500,8500,0
|
|
20230628,185200,682490640,8500,8500,8500,8500,0
|
|
20230628,185100,682490640,8500,8500,8500,8500,1102
|
|
20230628,185000,682490640,8500,8500,8500,8500,0
|
|
20230628,184900,682490640,8500,8500,8500,8500,0
|
|
20230628,184800,682490640,8500,8500,8500,8500,0
|
|
20230628,184700,682490640,8500,8500,8500,8500,0
|
|
20230628,184600,682490640,8500,8500,8500,8500,0
|
|
20230628,184500,682490640,8500,8500,8500,8500,0
|
|
20230628,184400,682490640,8500,8500,8500,8500,0
|
|
20230628,184300,682490640,8500,8500,8500,8500,0
|
|
20230628,184200,682490640,8500,8500,8500,8500,0
|
|
20230628,184100,682490640,8500,8500,8500,8500,0
|
|
20230628,184000,682490640,8500,8500,8500,8500,0
|
|
20230628,183900,682490640,8500,8500,8500,8500,0
|
|
20230628,183800,682490640,8500,8500,8500,8500,0
|
|
20230628,183700,682490640,8500,8500,8500,8500,0
|
|
20230628,183600,682490640,8500,8500,8500,8500,0
|
|
20230628,183500,682490640,8500,8500,8500,8500,0
|
|
20230628,183400,682490640,8500,8500,8500,8500,0
|
|
20230628,183300,682490640,8500,8500,8500,8500,0
|
|
20230628,183200,682490640,8500,8500,8500,8500,0
|
|
20230628,183100,682490640,8500,8500,8500,8500,0
|
|
20230628,183000,682490640,8500,8500,8500,8500,0
|
|
20230628,182900,682490640,8500,8500,8500,8500,0
|
|
20230628,182800,682490640,8500,8500,8500,8500,0
|
|
20230628,182700,682490640,8500,8500,8500,8500,0
|
|
20230628,182600,682490640,8500,8500,8500,8500,0
|
|
20230628,182500,682490640,8500,8500,8500,8500,0
|
|
20230628,182400,682490640,8500,8500,8500,8500,0
|
|
20230628,182300,682490640,8500,8500,8500,8500,0
|
|
20230628,182200,682490640,8500,8500,8500,8500,0
|
|
20230628,182100,682490640,8500,8500,8500,8500,1102
|
|
20230628,182000,682490640,8500,8500,8500,8500,0
|
|
20230628,181900,682490640,8500,8500,8500,8500,0
|
|
20230628,181800,682490640,8500,8500,8500,8500,0
|
|
20230628,181700,682490640,8500,8500,8500,8500,0
|
|
20230628,181600,682490640,8500,8500,8500,8500,0
|
|
20230628,181500,682490640,8500,8500,8500,8500,0
|
|
20230628,181400,682490640,8500,8500,8500,8500,0
|
|
20230628,181300,682490640,8500,8500,8500,8500,0
|
|
20230628,181200,682490640,8500,8500,8500,8500,0
|
|
20230628,181100,682490640,8500,8500,8500,8500,0
|
|
20230628,181000,682490640,8500,8500,8500,8500,0
|
|
20230628,180900,682490640,8500,8500,8500,8500,0
|
|
20230628,180800,682490640,8500,8500,8500,8500,0
|
|
20230628,180700,682490640,8500,8500,8500,8500,0
|
|
20230628,180600,682490640,8500,8500,8500,8500,0
|
|
20230628,180500,682490640,8500,8500,8500,8500,0
|
|
20230628,180400,682490640,8500,8500,8500,8500,0
|
|
20230628,180300,682490640,8500,8500,8500,8500,0
|
|
20230628,180200,682490640,8500,8500,8500,8500,0
|
|
20230628,180100,682490640,8500,8500,8500,8500,0
|
|
20230628,180000,682490640,8500,8500,8500,8500,0
|
|
20230628,175900,682490640,8500,8500,8500,8500,0
|
|
20230628,175800,682490640,8500,8500,8500,8500,0
|
|
20230628,175700,682490640,8500,8500,8500,8500,0
|
|
20230628,175600,682490640,8500,8500,8500,8500,0
|
|
20230628,175500,682490640,8500,8500,8500,8500,0
|
|
20230628,175400,682490640,8500,8500,8500,8500,0
|
|
20230628,175300,682490640,8500,8500,8500,8500,0
|
|
20230628,175200,682490640,8500,8500,8500,8500,0
|
|
20230628,175100,682490640,8500,8500,8500,8500,1102
|
|
20230628,175000,682490640,8500,8500,8500,8500,0
|
|
20230628,174900,682490640,8500,8500,8500,8500,0
|
|
20230628,174800,682490640,8500,8500,8500,8500,0
|
|
20230628,174700,682490640,8500,8500,8500,8500,0
|
|
20230628,174600,682490640,8500,8500,8500,8500,0
|
|
20230628,174500,682490640,8500,8500,8500,8500,0
|
|
20230628,174400,682490640,8500,8500,8500,8500,0
|
|
20230628,174300,682490640,8500,8500,8500,8500,0
|
|
20230628,174200,682490640,8500,8500,8500,8500,0
|
|
20230628,174100,682490640,8500,8500,8500,8500,0
|
|
20230628,174000,682490640,8500,8500,8500,8500,0
|
|
20230628,173900,682490640,8500,8500,8500,8500,0
|
|
20230628,173800,682490640,8500,8500,8500,8500,0
|
|
20230628,173700,682490640,8500,8500,8500,8500,0
|
|
20230628,173600,682490640,8500,8500,8500,8500,0
|
|
20230628,173500,682490640,8500,8500,8500,8500,0
|
|
20230628,173400,682490640,8500,8500,8500,8500,0
|
|
20230628,173300,682490640,8500,8500,8500,8500,0
|
|
20230628,173200,682490640,8500,8500,8500,8500,0
|
|
20230628,173100,682490640,8500,8500,8500,8500,0
|
|
20230628,173000,682490640,8500,8500,8500,8500,0
|
|
20230628,172900,682490640,8500,8500,8500,8500,0
|
|
20230628,172800,682490640,8500,8500,8500,8500,0
|
|
20230628,172700,682490640,8500,8500,8500,8500,0
|
|
20230628,172600,682490640,8500,8500,8500,8500,0
|
|
20230628,172500,682490640,8500,8500,8500,8500,0
|
|
20230628,172400,682490640,8500,8500,8500,8500,0
|
|
20230628,172300,682490640,8500,8500,8500,8500,0
|
|
20230628,172200,682490640,8500,8500,8500,8500,0
|
|
20230628,172100,682490640,8500,8500,8500,8500,1102
|
|
20230628,172000,682490640,8500,8500,8500,8500,0
|
|
20230628,171900,682490640,8500,8500,8500,8500,0
|
|
20230628,171800,682490640,8500,8500,8500,8500,0
|
|
20230628,171700,682490640,8500,8500,8500,8500,0
|
|
20230628,171600,682490640,8500,8500,8500,8500,0
|
|
20230628,171500,682490640,8500,8500,8500,8500,0
|
|
20230628,171400,682490640,8500,8500,8500,8500,0
|
|
20230628,171300,682490640,8500,8500,8500,8500,0
|
|
20230628,171200,682490640,8500,8500,8500,8500,0
|
|
20230628,171100,682490640,8500,8500,8500,8500,0
|
|
20230628,171000,682490640,8500,8500,8500,8500,0
|
|
20230628,170900,682490640,8500,8500,8500,8500,0
|
|
20230628,170800,682490640,8500,8500,8500,8500,0
|
|
20230628,170700,682490640,8500,8500,8500,8500,0
|
|
20230628,170600,682490640,8500,8500,8500,8500,0
|
|
20230628,170500,682490640,8500,8500,8500,8500,0
|
|
20230628,170400,682490640,8500,8500,8500,8500,0
|
|
20230628,170300,682490640,8500,8500,8500,8500,0
|
|
20230628,170200,682490640,8500,8500,8500,8500,0
|
|
20230628,170100,682490640,8500,8500,8500,8500,0
|
|
20230628,170000,682490640,8500,8500,8500,8500,0
|
|
20230628,165900,682490640,8500,8500,8500,8500,0
|
|
20230628,165800,682490640,8500,8500,8500,8500,0
|
|
20230628,165700,682490640,8500,8500,8500,8500,0
|
|
20230628,165600,682490640,8500,8500,8500,8500,0
|
|
20230628,165500,682490640,8500,8500,8500,8500,0
|
|
20230628,165400,682490640,8500,8500,8500,8500,0
|
|
20230628,165300,682490640,8500,8500,8500,8500,0
|
|
20230628,165200,682490640,8500,8500,8500,8500,0
|
|
20230628,165100,682490640,8500,8500,8500,8500,1102
|
|
20230628,165000,682490640,8500,8500,8500,8500,0
|
|
20230628,164900,682490640,8500,8500,8500,8500,0
|
|
20230628,164800,682490640,8500,8500,8500,8500,0
|
|
20230628,164700,682490640,8500,8500,8500,8500,0
|
|
20230628,164600,682490640,8500,8500,8500,8500,0
|
|
20230628,164500,682490640,8500,8500,8500,8500,0
|
|
20230628,164400,682490640,8500,8500,8500,8500,0
|
|
20230628,164300,682490640,8500,8500,8500,8500,0
|
|
20230628,164200,682490640,8500,8500,8500,8500,0
|
|
20230628,164100,682490640,8500,8500,8500,8500,0
|
|
20230628,164000,682490640,8500,8500,8500,8500,0
|
|
20230628,163900,682490640,8500,8500,8500,8500,0
|
|
20230628,163800,682490640,8500,8500,8500,8500,0
|
|
20230628,163700,682490640,8500,8500,8500,8500,0
|
|
20230628,163600,682490640,8500,8500,8500,8500,0
|
|
20230628,163500,682490640,8500,8500,8500,8500,0
|
|
20230628,163400,682490640,8500,8500,8500,8500,0
|
|
20230628,163300,682490640,8500,8500,8500,8500,0
|
|
20230628,163200,682490640,8500,8500,8500,8500,0
|
|
20230628,163100,682490640,8500,8500,8500,8500,0
|
|
20230628,163000,682490640,8500,8500,8500,8500,0
|
|
20230628,162900,682490640,8500,8500,8500,8500,0
|
|
20230628,162800,682490640,8500,8500,8500,8500,0
|
|
20230628,162700,682490640,8500,8500,8500,8500,0
|
|
20230628,162600,682490640,8500,8500,8500,8500,0
|
|
20230628,162500,682490640,8500,8500,8500,8500,0
|
|
20230628,162400,682490640,8500,8500,8500,8500,0
|
|
20230628,162300,682490640,8500,8500,8500,8500,0
|
|
20230628,162200,682490640,8500,8500,8500,8500,0
|
|
20230628,162100,682490640,8500,8500,8500,8500,1102
|
|
20230628,162000,682490640,8500,8500,8500,8500,0
|
|
20230628,161900,682490640,8500,8500,8500,8500,0
|
|
20230628,161800,682490640,8500,8500,8500,8500,0
|
|
20230628,161700,682490640,8500,8500,8500,8500,0
|
|
20230628,161600,682490640,8500,8500,8500,8500,0
|
|
20230628,161500,682490640,8500,8500,8500,8500,0
|
|
20230628,161400,682490640,8500,8500,8500,8500,0
|
|
20230628,161300,682490640,8500,8500,8500,8500,0
|
|
20230628,161200,682490640,8500,8500,8500,8500,0
|
|
20230628,161100,682490640,8500,8500,8500,8500,0
|
|
20230628,161000,682490640,8500,8500,8500,8500,0
|
|
20230628,160900,682490640,8500,8500,8500,8500,0
|
|
20230628,160800,682490640,8500,8500,8500,8500,0
|
|
20230628,160700,682490640,8500,8500,8500,8500,0
|
|
20230628,160600,682490640,8500,8500,8500,8500,0
|
|
20230628,160500,682490640,8500,8500,8500,8500,0
|
|
20230628,160400,682490640,8500,8500,8500,8500,0
|
|
20230628,160300,682490640,8500,8500,8500,8500,0
|
|
20230628,160200,682490640,8500,8500,8500,8500,0
|
|
20230628,160100,682490640,8500,8500,8500,8500,0
|
|
20230628,160000,682490640,8500,8500,8500,8500,0
|
|
20230628,155900,682490640,8500,8500,8500,8500,0
|
|
20230628,155800,682490640,8500,8500,8500,8500,0
|
|
20230628,155700,682490640,8500,8500,8500,8500,0
|
|
20230628,155600,682490640,8500,8500,8500,8500,0
|
|
20230628,155500,682490640,8500,8500,8500,8500,0
|
|
20230628,155400,682490640,8500,8500,8500,8500,0
|
|
20230628,155300,682490640,8500,8500,8500,8500,0
|
|
20230628,155200,682490640,8500,8500,8500,8500,0
|
|
20230628,155100,682490640,8500,8500,8500,8500,1102
|
|
20230628,155000,682490640,8500,8500,8500,8500,0
|
|
20230628,154900,682490640,8500,8500,8500,8500,0
|
|
20230628,154800,682490640,8500,8500,8500,8500,0
|
|
20230628,154700,682490640,8500,8500,8500,8500,0
|
|
20230628,154600,682490640,8500,8500,8500,8500,0
|
|
20230628,154500,682490640,8500,8500,8500,8500,0
|
|
20230628,154400,682490640,8500,8500,8500,8500,0
|
|
20230628,154300,682490640,8500,8500,8500,8500,0
|
|
20230628,154200,682490640,8500,8500,8500,8500,0
|
|
20230628,154100,682490640,8500,8500,8500,8500,0
|
|
20230628,154000,682490640,8500,8500,8500,8500,0
|
|
20230628,153900,682490640,8500,8500,8500,8500,0
|
|
20230628,153800,682490640,8500,8500,8500,8500,0
|
|
20230628,153700,682490640,8500,8500,8500,8500,0
|
|
20230628,153600,682490640,8500,8500,8500,8500,0
|
|
20230628,153500,682490640,8500,8500,8500,8500,0
|
|
20230628,153400,682490640,8500,8500,8500,8500,0
|
|
20230628,153300,682490640,8500,8500,8500,8500,0
|
|
20230628,153200,682490640,8500,8500,8500,8500,0
|
|
20230628,153100,682490640,8500,8500,8500,8500,0
|
|
20230628,153000,682490640,8500,8500,8500,8500,1102
|
|
20230628,152900,673123640,8500,8500,8500,8500,0
|
|
20230628,152800,673123640,8500,8500,8500,8500,0
|
|
20230628,152700,673123640,8500,8500,8500,8500,0
|
|
20230628,152600,673123640,8500,8500,8500,8500,0
|
|
20230628,152500,673123640,8500,8500,8500,8500,0
|
|
20230628,152400,673123640,8500,8500,8500,8500,0
|
|
20230628,152300,673123640,8500,8500,8500,8500,0
|
|
20230628,152200,673123640,8500,8500,8500,8500,0
|
|
20230628,152100,673123640,8500,8500,8500,8500,0
|
|
20230628,152000,673123640,8500,8500,8500,8500,0
|
|
20230628,151900,673123640,8500,8500,8500,8500,41
|
|
20230628,151800,672775140,8510,8510,8510,8510,0
|
|
20230628,151700,672775140,8510,8510,8510,8510,0
|
|
20230628,151600,672775140,8510,8490,8510,8490,806
|
|
20230628,151500,665927980,8490,8490,8490,8490,135
|
|
20230628,151400,664781830,8490,8490,8490,8490,880
|
|
20230628,151300,657310630,8490,8490,8490,8490,0
|
|
20230628,151200,657310630,8490,8490,8490,8490,0
|
|
20230628,151100,657310630,8490,8490,8490,8490,100
|
|
20230628,151000,656461630,8490,8490,8490,8490,121
|
|
20230628,150900,655434340,8490,8490,8490,8490,800
|
|
20230628,150800,648642340,8490,8490,8490,8490,150
|
|
20230628,150700,647368840,8490,8490,8490,8490,29
|
|
20230628,150600,647122630,8500,8500,8500,8500,40
|
|
20230628,150500,646782630,8500,8500,8500,8500,0
|
|
20230628,150400,646782630,8500,8500,8500,8500,0
|
|
20230628,150300,646782630,8500,8500,8500,8500,96
|
|
20230628,150200,645966630,8500,8500,8500,8500,308
|
|
20230628,150100,643348630,8510,8510,8510,8510,3340
|
|
20230628,150000,614925230,8510,8510,8510,8510,1
|
|
20230628,145900,614916720,8510,8510,8510,8510,0
|
|
20230628,145800,614916720,8510,8510,8510,8510,0
|
|
20230628,145700,614916720,8510,8510,8510,8510,20
|
|
20230628,145600,614746520,8510,8510,8510,8510,376
|
|
20230628,145500,611546760,8510,8510,8510,8510,36
|
|
20230628,145400,611240400,8520,8520,8520,8520,1
|
|
20230628,145300,611231880,8510,8510,8510,8510,500
|
|
20230628,145200,606976880,8510,8510,8510,8510,0
|
|
20230628,145100,606976880,8510,8510,8510,8510,0
|
|
20230628,145000,606976880,8510,8510,8510,8510,0
|
|
20230628,144900,606976880,8510,8510,8510,8510,0
|
|
20230628,144800,606976880,8510,8510,8510,8510,0
|
|
20230628,144700,606976880,8510,8510,8510,8510,200
|
|
20230628,144600,605274880,8510,8510,8510,8510,1000
|
|
20230628,144500,596764880,8520,8520,8520,8520,27
|
|
20230628,144400,596534840,8510,8510,8510,8510,0
|
|
20230628,144300,596534840,8510,8510,8510,8510,1000
|
|
20230628,144200,588024840,8510,8510,8510,8510,0
|
|
20230628,144100,588024840,8510,8510,8510,8510,0
|
|
20230628,144000,588024840,8510,8510,8510,8510,31
|
|
20230628,143900,587761030,8510,8520,8520,8510,51
|
|
20230628,143800,587326520,8520,8520,8520,8520,0
|
|
20230628,143700,587326520,8520,8520,8520,8520,0
|
|
20230628,143600,587326520,8520,8520,8520,8520,3
|
|
20230628,143500,587300960,8520,8520,8520,8520,428
|
|
20230628,143400,583654400,8520,8520,8520,8520,0
|
|
20230628,143300,583654400,8520,8520,8520,8520,0
|
|
20230628,143200,583654400,8520,8520,8520,8520,83
|
|
20230628,143100,582947240,8520,8520,8520,8520,0
|
|
20230628,143000,582947240,8520,8520,8520,8520,16
|
|
20230628,142900,582810920,8520,8520,8530,8520,181
|
|
20230628,142800,581268790,8530,8530,8530,8530,0
|
|
20230628,142700,581268790,8530,8520,8530,8520,125
|
|
20230628,142600,580203540,8530,8530,8530,8530,0
|
|
20230628,142500,580203540,8530,8530,8530,8530,0
|
|
20230628,142400,580203540,8530,8530,8530,8530,0
|
|
20230628,142300,580203540,8530,8530,8530,8530,0
|
|
20230628,142200,580203540,8530,8530,8530,8530,0
|
|
20230628,142100,580203540,8530,8530,8530,8530,896
|
|
20230628,142000,572560660,8520,8520,8520,8520,0
|
|
20230628,141900,572560660,8520,8520,8520,8520,0
|
|
20230628,141800,572560660,8520,8520,8520,8520,0
|
|
20230628,141700,572560660,8520,8520,8520,8520,0
|
|
20230628,141600,572560660,8520,8520,8520,8520,1
|
|
20230628,141500,572552140,8520,8520,8520,8520,0
|
|
20230628,141400,572552140,8520,8520,8520,8520,0
|
|
20230628,141300,572552140,8520,8520,8520,8520,49
|
|
20230628,141200,572134660,8520,8520,8520,8520,1
|
|
20230628,141100,572126140,8510,8510,8510,8510,0
|
|
20230628,141000,572126140,8510,8510,8510,8510,0
|
|
20230628,140900,572126140,8510,8510,8510,8510,0
|
|
20230628,140800,572126140,8510,8510,8510,8510,0
|
|
20230628,140700,572126140,8510,8510,8510,8510,0
|
|
20230628,140600,572126140,8510,8510,8510,8510,0
|
|
20230628,140500,572126140,8510,8530,8530,8510,695
|
|
20230628,140400,566205590,8530,8530,8530,8530,0
|
|
20230628,140300,566205590,8530,8530,8530,8530,0
|
|
20230628,140200,566205590,8530,8530,8530,8530,0
|
|
20230628,140100,566205590,8530,8530,8530,8530,0
|
|
20230628,140000,566205590,8530,8530,8530,8530,91
|
|
20230628,135900,565429360,8530,8520,8530,8520,117
|
|
20230628,135800,564432510,8520,8520,8520,8520,0
|
|
20230628,135700,564432510,8520,8520,8520,8520,0
|
|
20230628,135600,564432510,8520,8520,8520,8520,0
|
|
20230628,135500,564432510,8520,8520,8520,8520,0
|
|
20230628,135400,564432510,8520,8520,8520,8520,0
|
|
20230628,135300,564432510,8520,8520,8520,8520,6
|
|
20230628,135200,564381390,8530,8530,8530,8530,0
|
|
20230628,135100,564381390,8530,8530,8530,8530,0
|
|
20230628,135000,564381390,8530,8530,8530,8530,2
|
|
20230628,134900,564364330,8520,8520,8520,8520,0
|
|
20230628,134800,564364330,8520,8520,8520,8520,0
|
|
20230628,134700,564364330,8520,8520,8520,8520,7
|
|
20230628,134600,564304690,8530,8530,8530,8530,257
|
|
20230628,134500,562112480,8530,8530,8530,8530,0
|
|
20230628,134400,562112480,8530,8530,8530,8530,20
|
|
20230628,134300,561941880,8530,8530,8530,8530,51
|
|
20230628,134200,561506850,8540,8540,8540,8540,0
|
|
20230628,134100,561506850,8540,8540,8540,8540,0
|
|
20230628,134000,561506850,8540,8540,8540,8540,2
|
|
20230628,133900,561489770,8530,8530,8530,8530,50
|
|
20230628,133800,561063270,8530,8530,8530,8530,200
|
|
20230628,133700,559357270,8510,8510,8510,8510,0
|
|
20230628,133600,559357270,8510,8510,8510,8510,0
|
|
20230628,133500,559357270,8510,8520,8520,8510,100
|
|
20230628,133400,558506170,8520,8520,8520,8520,0
|
|
20230628,133300,558506170,8520,8520,8520,8520,10
|
|
20230628,133200,558420970,8520,8520,8520,8520,0
|
|
20230628,133100,558420970,8520,8520,8520,8520,10
|
|
20230628,133000,558335770,8520,8510,8520,8510,20
|
|
20230628,132900,558165470,8510,8520,8520,8510,765
|
|
20230628,132800,551655240,8520,8530,8530,8520,112
|
|
20230628,132700,550700000,8530,8520,8530,8520,665
|
|
20230628,132600,545030060,8510,8510,8510,8510,0
|
|
20230628,132500,545030060,8510,8510,8510,8510,0
|
|
20230628,132400,545030060,8510,8510,8510,8510,0
|
|
20230628,132300,545030060,8510,8510,8510,8510,0
|
|
20230628,132200,545030060,8510,8510,8510,8510,1
|
|
20230628,132100,545021550,8520,8520,8520,8520,0
|
|
20230628,132000,545021550,8520,8520,8520,8520,0
|
|
20230628,131900,545021550,8520,8520,8520,8520,0
|
|
20230628,131800,545021550,8520,8520,8520,8520,0
|
|
20230628,131700,545021550,8520,8520,8520,8520,0
|
|
20230628,131600,545021550,8520,8510,8520,8510,6
|
|
20230628,131500,544970460,8520,8520,8520,8520,6
|
|
20230628,131400,544919340,8520,8520,8520,8520,0
|
|
20230628,131300,544919340,8520,8520,8520,8520,0
|
|
20230628,131200,544919340,8520,8520,8520,8520,0
|
|
20230628,131100,544919340,8520,8520,8520,8520,1
|
|
20230628,131000,544910820,8510,8510,8510,8510,0
|
|
20230628,130900,544910820,8510,8510,8510,8510,50
|
|
20230628,130800,544485320,8520,8520,8520,8520,0
|
|
20230628,130700,544485320,8520,8520,8520,8520,0
|
|
20230628,130600,544485320,8520,8520,8520,8520,130
|
|
20230628,130500,543377720,8520,8520,8520,8520,50
|
|
20230628,130400,542951720,8520,8520,8520,8520,500
|
|
20230628,130300,538691720,8520,8520,8520,8520,0
|
|
20230628,130200,538691720,8520,8520,8520,8520,200
|
|
20230628,130100,536987720,8510,8510,8510,8510,0
|
|
20230628,130000,536987720,8510,8510,8510,8510,0
|
|
20230628,125900,536987720,8510,8510,8510,8510,0
|
|
20230628,125800,536987720,8510,8510,8510,8510,506
|
|
20230628,125700,532681660,8530,8530,8530,8530,0
|
|
20230628,125600,532681660,8530,8530,8530,8530,0
|
|
20230628,125500,532681660,8530,8510,8530,8510,200
|
|
20230628,125400,530977660,8530,8530,8530,8530,0
|
|
20230628,125300,530977660,8530,8530,8530,8530,0
|
|
20230628,125200,530977660,8530,8530,8530,8530,0
|
|
20230628,125100,530977660,8530,8530,8530,8530,0
|
|
20230628,125000,530977660,8530,8530,8530,8530,0
|
|
20230628,124900,530977660,8530,8530,8530,8530,2
|
|
20230628,124800,530960600,8510,8510,8510,8510,0
|
|
20230628,124700,530960600,8510,8510,8510,8510,0
|
|
20230628,124600,530960600,8510,8510,8510,8510,0
|
|
20230628,124500,530960600,8510,8520,8520,8510,268
|
|
20230628,124400,528679890,8520,8520,8520,8520,50
|
|
20230628,124300,528253890,8530,8530,8530,8530,97
|
|
20230628,124200,527426480,8530,8530,8530,8530,300
|
|
20230628,124100,524867480,8530,8530,8530,8530,0
|
|
20230628,124000,524867480,8530,8530,8530,8530,0
|
|
20230628,123900,524867480,8530,8530,8530,8530,318
|
|
20230628,123800,522154940,8530,8530,8530,8530,0
|
|
20230628,123700,522154940,8530,8530,8530,8530,5
|
|
20230628,123600,522112290,8530,8530,8530,8530,0
|
|
20230628,123500,522112290,8530,8530,8530,8530,0
|
|
20230628,123400,522112290,8530,8530,8530,8530,0
|
|
20230628,123300,522112290,8530,8530,8530,8530,100
|
|
20230628,123200,521259290,8540,8540,8540,8540,338
|
|
20230628,123100,518372770,8540,8540,8540,8540,10
|
|
20230628,123000,518287370,8550,8550,8550,8550,1
|
|
20230628,122900,518278820,8540,8540,8540,8540,0
|
|
20230628,122800,518278820,8540,8540,8540,8540,0
|
|
20230628,122700,518278820,8540,8540,8540,8540,302
|
|
20230628,122600,515699740,8540,8540,8540,8540,0
|
|
20230628,122500,515699740,8540,8540,8540,8540,0
|
|
20230628,122400,515699740,8540,8540,8540,8540,0
|
|
20230628,122300,515699740,8540,8540,8540,8540,4
|
|
20230628,122200,515665580,8540,8540,8540,8540,92
|
|
20230628,122100,514879900,8550,8550,8550,8550,0
|
|
20230628,122000,514879900,8550,8550,8550,8550,50
|
|
20230628,121900,514452400,8550,8550,8550,8550,4
|
|
20230628,121800,514418200,8550,8550,8550,8550,0
|
|
20230628,121700,514418200,8550,8550,8550,8550,0
|
|
20230628,121600,514418200,8550,8550,8550,8550,2
|
|
20230628,121500,514401100,8550,8550,8550,8550,0
|
|
20230628,121400,514401100,8550,8550,8550,8550,0
|
|
20230628,121300,514401100,8550,8550,8550,8550,201
|
|
20230628,121200,512682550,8540,8540,8540,8540,0
|
|
20230628,121100,512682550,8540,8540,8540,8540,0
|
|
20230628,121000,512682550,8540,8540,8540,8540,0
|
|
20230628,120900,512682550,8540,8540,8540,8540,0
|
|
20230628,120800,512682550,8540,8540,8540,8540,8
|
|
20230628,120700,512614230,8540,8540,8540,8540,0
|
|
20230628,120600,512614230,8540,8540,8540,8540,0
|
|
20230628,120500,512614230,8540,8540,8540,8540,0
|
|
20230628,120400,512614230,8540,8540,8540,8540,0
|
|
20230628,120300,512614230,8540,8530,8540,8530,19
|
|
20230628,120200,512452020,8540,8540,8540,8540,1
|
|
20230628,120100,512443480,8550,8550,8550,8550,70
|
|
20230628,120000,511844980,8550,8550,8550,8550,4
|
|
20230628,115900,511810780,8550,8550,8550,8550,0
|
|
20230628,115800,511810780,8550,8550,8550,8550,50
|
|
20230628,115700,511383280,8540,8540,8540,8540,105
|
|
20230628,115600,510486580,8540,8540,8540,8540,1
|
|
20230628,115500,510478040,8530,8530,8530,8530,470
|
|
20230628,115400,506468940,8510,8530,8530,8500,4095
|
|
20230628,115300,471616170,8550,8570,8570,8550,678
|
|
20230628,115200,465817440,8570,8570,8570,8570,3
|
|
20230628,115100,465791730,8580,8570,8580,8570,50
|
|
20230628,115000,465362850,8570,8570,8570,8570,0
|
|
20230628,114900,465362850,8570,8570,8570,8570,30
|
|
20230628,114800,465105750,8560,8560,8570,8560,502
|
|
20230628,114700,460804210,8570,8560,8570,8560,7
|
|
20230628,114600,460744270,8550,8550,8550,8550,0
|
|
20230628,114500,460744270,8550,8530,8550,8530,3582
|
|
20230628,114400,430149730,8530,8530,8530,8530,0
|
|
20230628,114300,430149730,8530,8530,8530,8530,0
|
|
20230628,114200,430149730,8530,8530,8530,8530,0
|
|
20230628,114100,430149730,8530,8540,8540,8520,1301
|
|
20230628,114000,419062190,8540,8550,8550,8540,80
|
|
20230628,113900,418378250,8540,8550,8550,8540,2000
|
|
20230628,113800,401297300,8540,8520,8540,8520,2618
|
|
20230628,113700,378964550,8520,8520,8520,8520,0
|
|
20230628,113600,378964550,8520,8520,8520,8520,0
|
|
20230628,113500,378964550,8520,8510,8520,8510,505
|
|
20230628,113400,374666950,8520,8520,8520,8520,166
|
|
20230628,113300,373252630,8510,8510,8510,8510,0
|
|
20230628,113200,373252630,8510,8510,8510,8510,0
|
|
20230628,113100,373252630,8510,8510,8510,8510,0
|
|
20230628,113000,373252630,8510,8510,8510,8510,0
|
|
20230628,112900,373252630,8510,8510,8510,8510,0
|
|
20230628,112800,373252630,8510,8510,8510,8510,0
|
|
20230628,112700,373252630,8510,8510,8510,8510,0
|
|
20230628,112600,373252630,8510,8510,8510,8510,0
|
|
20230628,112500,373252630,8510,8510,8510,8510,0
|
|
20230628,112400,373252630,8510,8510,8510,8510,216
|
|
20230628,112300,371414470,8500,8500,8500,8500,0
|
|
20230628,112200,371414470,8500,8500,8500,8500,2
|
|
20230628,112100,371397470,8510,8510,8510,8510,3
|
|
20230628,112000,371371940,8510,8510,8510,8510,100
|
|
20230628,111900,370520940,8520,8520,8520,8520,0
|
|
20230628,111800,370520940,8520,8520,8520,8520,0
|
|
20230628,111700,370520940,8520,8520,8520,8520,2
|
|
20230628,111600,370503900,8520,8520,8520,8520,1
|
|
20230628,111500,370495380,8500,8500,8500,8500,0
|
|
20230628,111400,370495380,8500,8510,8510,8500,500
|
|
20230628,111300,366245140,8520,8520,8520,8520,0
|
|
20230628,111200,366245140,8520,8520,8520,8520,200
|
|
20230628,111100,364541140,8520,8520,8520,8520,0
|
|
20230628,111000,364541140,8520,8510,8520,8510,772
|
|
20230628,110900,357971380,8510,8510,8510,8510,282
|
|
20230628,110800,355571560,8510,8510,8510,8510,0
|
|
20230628,110700,355571560,8510,8510,8510,8510,0
|
|
20230628,110600,355571560,8510,8510,8510,8510,0
|
|
20230628,110500,355571560,8510,8510,8510,8510,0
|
|
20230628,110400,355571560,8510,8510,8510,8510,0
|
|
20230628,110300,355571560,8510,8510,8510,8510,6
|
|
20230628,110200,355520500,8510,8510,8510,8510,0
|
|
20230628,110100,355520500,8510,8510,8510,8510,0
|
|
20230628,110000,355520500,8510,8510,8510,8500,125
|
|
20230628,105900,354457970,8500,8510,8510,8500,619
|
|
20230628,105800,349196450,8510,8510,8510,8510,0
|
|
20230628,105700,349196450,8510,8510,8510,8510,54
|
|
20230628,105600,348736910,8510,8510,8510,8510,0
|
|
20230628,105500,348736910,8510,8510,8510,8510,3
|
|
20230628,105400,348711380,8510,8510,8510,8510,0
|
|
20230628,105300,348711380,8510,8510,8510,8510,0
|
|
20230628,105200,348711380,8510,8510,8510,8510,0
|
|
20230628,105100,348711380,8510,8510,8510,8510,8
|
|
20230628,105000,348643300,8500,8500,8500,8500,0
|
|
20230628,104900,348643300,8500,8500,8500,8500,0
|
|
20230628,104800,348643300,8500,8510,8510,8500,5000
|
|
20230628,104700,306141780,8530,8500,8530,8500,3557
|
|
20230628,104600,275907250,8510,8530,8530,8510,413
|
|
20230628,104500,272388460,8530,8530,8530,8530,0
|
|
20230628,104400,272388460,8530,8530,8530,8530,0
|
|
20230628,104300,272388460,8530,8530,8530,8530,0
|
|
20230628,104200,272388460,8530,8530,8530,8530,166
|
|
20230628,104100,270972480,8530,8530,8530,8530,0
|
|
20230628,104000,270972480,8530,8530,8530,8530,0
|
|
20230628,103900,270972480,8530,8530,8530,8530,50
|
|
20230628,103800,270545980,8530,8530,8530,8530,10
|
|
20230628,103700,270460680,8530,8530,8530,8530,13
|
|
20230628,103600,270349790,8530,8530,8530,8530,0
|
|
20230628,103500,270349790,8530,8520,8530,8520,2
|
|
20230628,103400,270332740,8520,8520,8520,8520,1
|
|
20230628,103300,270324220,8520,8500,8520,8500,1981
|
|
20230628,103200,253465370,8490,8490,8490,8490,581
|
|
20230628,103100,248532680,8500,8500,8500,8500,0
|
|
20230628,103000,248532680,8500,8500,8500,8500,6
|
|
20230628,102900,248481680,8500,8500,8500,8500,0
|
|
20230628,102800,248481680,8500,8500,8500,8500,1
|
|
20230628,102700,248473180,8500,8500,8500,8500,0
|
|
20230628,102600,248473180,8500,8500,8500,8500,260
|
|
20230628,102500,246263180,8500,8500,8500,8500,0
|
|
20230628,102400,246263180,8500,8500,8500,8500,1280
|
|
20230628,102300,235383180,8510,8510,8510,8510,0
|
|
20230628,102200,235383180,8510,8510,8510,8510,0
|
|
20230628,102100,235383180,8510,8510,8510,8510,0
|
|
20230628,102000,235383180,8510,8510,8510,8510,0
|
|
20230628,101900,235383180,8510,8510,8510,8510,0
|
|
20230628,101800,235383180,8510,8510,8510,8510,0
|
|
20230628,101700,235383180,8510,8510,8510,8510,0
|
|
20230628,101600,235383180,8510,8510,8510,8510,0
|
|
20230628,101500,235383180,8510,8510,8510,8510,0
|
|
20230628,101400,235383180,8510,8510,8510,8510,462
|
|
20230628,101300,231451560,8510,8510,8510,8510,0
|
|
20230628,101200,231451560,8510,8510,8510,8510,32
|
|
20230628,101100,231179240,8510,8480,8510,8480,2050
|
|
20230628,101000,213745170,8480,8480,8480,8480,258
|
|
20230628,100900,211557330,8490,8490,8490,8490,0
|
|
20230628,100800,211557330,8490,8490,8490,8490,0
|
|
20230628,100700,211557330,8490,8490,8490,8490,14
|
|
20230628,100600,211438470,8480,8480,8480,8480,0
|
|
20230628,100500,211438470,8480,8480,8480,8480,0
|
|
20230628,100400,211438470,8480,8480,8480,8480,0
|
|
20230628,100300,211438470,8480,8480,8480,8480,60
|
|
20230628,100200,210929670,8480,8480,8490,8480,160
|
|
20230628,100100,209572370,8480,8480,8480,8480,142
|
|
20230628,100000,208368210,8500,8490,8500,8490,600
|
|
20230628,095900,203270510,8490,8490,8490,8490,70
|
|
20230628,095800,202676210,8480,8480,8480,8480,695
|
|
20230628,095700,196782610,8480,8480,8480,8480,0
|
|
20230628,095600,196782610,8480,8480,8480,8480,0
|
|
20230628,095500,196782610,8480,8480,8480,8480,692
|
|
20230628,095400,190914450,8470,8470,8470,8470,431
|
|
20230628,095300,187263880,8470,8470,8470,8470,50
|
|
20230628,095200,186840380,8470,8470,8470,8470,181
|
|
20230628,095100,185307310,8470,8470,8470,8470,20
|
|
20230628,095000,185137910,8480,8480,8480,8480,59
|
|
20230628,094900,184637590,8470,8480,8480,8470,189
|
|
20230628,094800,183036210,8490,8490,8490,8490,30
|
|
20230628,094700,182781510,8490,8490,8490,8490,4
|
|
20230628,094600,182747550,8470,8480,8480,8470,1135
|
|
20230628,094500,173133960,8490,8490,8490,8490,37
|
|
20230628,094400,172819830,8500,8480,8500,8480,101
|
|
20230628,094300,171961350,8490,8500,8500,8490,18
|
|
20230628,094200,171808510,8490,8500,8500,8480,115
|
|
20230628,094100,170833010,8490,8510,8510,8490,75
|
|
20230628,094000,170195260,8500,8500,8500,8470,189
|
|
20230628,093900,168590540,8480,8480,8480,8480,156
|
|
20230628,093800,167267660,8500,8430,8500,8430,914
|
|
20230628,093700,159534330,8420,8380,8420,8380,9445
|
|
20230628,093600,80284250,8380,8380,8390,8380,7
|
|
20230628,093500,80225580,8380,8380,8380,8370,500
|
|
20230628,093400,76040390,8390,8380,8390,8380,3
|
|
20230628,093300,76015240,8380,8380,8380,8380,16
|
|
20230628,093200,75881160,8380,8380,8380,8380,20
|
|
20230628,093100,75713560,8380,8390,8390,8380,151
|
|
20230628,093000,74446680,8390,8370,8390,8370,4
|
|
20230628,092900,74413170,8380,8380,8380,8380,243
|
|
20230628,092800,72376830,8370,8370,8370,8370,1
|
|
20230628,092700,72368460,8370,8360,8370,8360,569
|
|
20230628,092600,67611120,8360,8380,8380,8360,1148
|
|
20230628,092500,58000760,8380,8380,8380,8380,2
|
|
20230628,092400,57984000,8380,8380,8380,8380,40
|
|
20230628,092300,57648800,8380,8380,8380,8380,6
|
|
20230628,092200,57598520,8380,8370,8380,8370,3
|
|
20230628,092100,57573400,8390,8390,8390,8390,0
|
|
20230628,092000,57573400,8390,8370,8390,8370,60
|
|
20230628,091900,57071180,8370,8390,8390,8370,1308
|
|
20230628,091800,46115030,8390,8390,8390,8390,95
|
|
20230628,091700,45317980,8390,8390,8390,8390,2
|
|
20230628,091600,45301200,8400,8410,8410,8400,130
|
|
20230628,091500,44208110,8410,8410,8410,8410,61
|
|
20230628,091400,43695100,8410,8410,8410,8410,0
|
|
20230628,091300,43695100,8410,8410,8410,8410,126
|
|
20230628,091200,42635440,8410,8410,8410,8410,1002
|
|
20230628,091100,34208620,8420,8420,8420,8420,214
|
|
20230628,091000,32406740,8430,8420,8430,8420,22
|
|
20230628,090900,32221300,8430,8430,8430,8430,100
|
|
20230628,090800,31378300,8420,8430,8430,8420,4
|
|
20230628,090700,31344600,8420,8420,8420,8420,2
|
|
20230628,090600,31327760,8410,8410,8410,8410,9
|
|
20230628,090500,31252070,8410,8420,8420,8410,6
|
|
20230628,090400,31201580,8430,8440,8440,8430,6
|
|
20230628,090300,31150970,8450,8450,8490,8420,2901
|
|
20230628,090200,6639020,8440,8430,8440,8430,153
|
|
20230628,090100,5347730,8450,8450,8450,8440,378
|
|
20230628,090000,2153730,8450,8380,8450,8380,257
|