657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195400,522369860,8260,8260,8260,8260,2891
|
|
20230628,195300,522369860,8260,8260,8260,8260,0
|
|
20230628,195200,522369860,8260,8260,8260,8260,0
|
|
20230628,195100,522369860,8260,8260,8260,8260,0
|
|
20230628,195000,522369860,8260,8260,8260,8260,0
|
|
20230628,194900,522369860,8260,8260,8260,8260,0
|
|
20230628,194800,522369860,8260,8260,8260,8260,0
|
|
20230628,194700,522369860,8260,8260,8260,8260,0
|
|
20230628,194600,522369860,8260,8260,8260,8260,0
|
|
20230628,194500,522369860,8260,8260,8260,8260,0
|
|
20230628,194400,522369860,8260,8260,8260,8260,0
|
|
20230628,194300,522369860,8260,8260,8260,8260,0
|
|
20230628,194200,522369860,8260,8260,8260,8260,0
|
|
20230628,194100,522369860,8260,8260,8260,8260,0
|
|
20230628,194000,522369860,8260,8260,8260,8260,0
|
|
20230628,193900,522369860,8260,8260,8260,8260,0
|
|
20230628,193800,522369860,8260,8260,8260,8260,0
|
|
20230628,193700,522369860,8260,8260,8260,8260,0
|
|
20230628,193600,522369860,8260,8260,8260,8260,0
|
|
20230628,193500,522369860,8260,8260,8260,8260,0
|
|
20230628,193400,522369860,8260,8260,8260,8260,0
|
|
20230628,193300,522369860,8260,8260,8260,8260,0
|
|
20230628,193200,522369860,8260,8260,8260,8260,0
|
|
20230628,193100,522369860,8260,8260,8260,8260,0
|
|
20230628,193000,522369860,8260,8260,8260,8260,0
|
|
20230628,192900,522369860,8260,8260,8260,8260,0
|
|
20230628,192800,522369860,8260,8260,8260,8260,0
|
|
20230628,192700,522369860,8260,8260,8260,8260,0
|
|
20230628,192600,522369860,8260,8260,8260,8260,0
|
|
20230628,192500,522369860,8260,8260,8260,8260,0
|
|
20230628,192400,522369860,8260,8260,8260,8260,2891
|
|
20230628,192300,522369860,8260,8260,8260,8260,0
|
|
20230628,192200,522369860,8260,8260,8260,8260,0
|
|
20230628,192100,522369860,8260,8260,8260,8260,0
|
|
20230628,192000,522369860,8260,8260,8260,8260,0
|
|
20230628,191900,522369860,8260,8260,8260,8260,0
|
|
20230628,191800,522369860,8260,8260,8260,8260,0
|
|
20230628,191700,522369860,8260,8260,8260,8260,0
|
|
20230628,191600,522369860,8260,8260,8260,8260,0
|
|
20230628,191500,522369860,8260,8260,8260,8260,0
|
|
20230628,191400,522369860,8260,8260,8260,8260,0
|
|
20230628,191300,522369860,8260,8260,8260,8260,0
|
|
20230628,191200,522369860,8260,8260,8260,8260,0
|
|
20230628,191100,522369860,8260,8260,8260,8260,0
|
|
20230628,191000,522369860,8260,8260,8260,8260,0
|
|
20230628,190900,522369860,8260,8260,8260,8260,0
|
|
20230628,190800,522369860,8260,8260,8260,8260,0
|
|
20230628,190700,522369860,8260,8260,8260,8260,0
|
|
20230628,190600,522369860,8260,8260,8260,8260,0
|
|
20230628,190500,522369860,8260,8260,8260,8260,0
|
|
20230628,190400,522369860,8260,8260,8260,8260,0
|
|
20230628,190300,522369860,8260,8260,8260,8260,0
|
|
20230628,190200,522369860,8260,8260,8260,8260,0
|
|
20230628,190100,522369860,8260,8260,8260,8260,0
|
|
20230628,190000,522369860,8260,8260,8260,8260,0
|
|
20230628,185900,522369860,8260,8260,8260,8260,0
|
|
20230628,185800,522369860,8260,8260,8260,8260,0
|
|
20230628,185700,522369860,8260,8260,8260,8260,0
|
|
20230628,185600,522369860,8260,8260,8260,8260,0
|
|
20230628,185500,522369860,8260,8260,8260,8260,0
|
|
20230628,185400,522369860,8260,8260,8260,8260,2891
|
|
20230628,185300,522369860,8260,8260,8260,8260,0
|
|
20230628,185200,522369860,8260,8260,8260,8260,0
|
|
20230628,185100,522369860,8260,8260,8260,8260,0
|
|
20230628,185000,522369860,8260,8260,8260,8260,0
|
|
20230628,184900,522369860,8260,8260,8260,8260,0
|
|
20230628,184800,522369860,8260,8260,8260,8260,0
|
|
20230628,184700,522369860,8260,8260,8260,8260,0
|
|
20230628,184600,522369860,8260,8260,8260,8260,0
|
|
20230628,184500,522369860,8260,8260,8260,8260,0
|
|
20230628,184400,522369860,8260,8260,8260,8260,0
|
|
20230628,184300,522369860,8260,8260,8260,8260,0
|
|
20230628,184200,522369860,8260,8260,8260,8260,0
|
|
20230628,184100,522369860,8260,8260,8260,8260,0
|
|
20230628,184000,522369860,8260,8260,8260,8260,0
|
|
20230628,183900,522369860,8260,8260,8260,8260,0
|
|
20230628,183800,522369860,8260,8260,8260,8260,0
|
|
20230628,183700,522369860,8260,8260,8260,8260,0
|
|
20230628,183600,522369860,8260,8260,8260,8260,0
|
|
20230628,183500,522369860,8260,8260,8260,8260,0
|
|
20230628,183400,522369860,8260,8260,8260,8260,0
|
|
20230628,183300,522369860,8260,8260,8260,8260,0
|
|
20230628,183200,522369860,8260,8260,8260,8260,0
|
|
20230628,183100,522369860,8260,8260,8260,8260,0
|
|
20230628,183000,522369860,8260,8260,8260,8260,0
|
|
20230628,182900,522369860,8260,8260,8260,8260,0
|
|
20230628,182800,522369860,8260,8260,8260,8260,0
|
|
20230628,182700,522369860,8260,8260,8260,8260,0
|
|
20230628,182600,522369860,8260,8260,8260,8260,0
|
|
20230628,182500,522369860,8260,8260,8260,8260,0
|
|
20230628,182400,522369860,8260,8260,8260,8260,2891
|
|
20230628,182300,522369860,8260,8260,8260,8260,0
|
|
20230628,182200,522369860,8260,8260,8260,8260,0
|
|
20230628,182100,522369860,8260,8260,8260,8260,0
|
|
20230628,182000,522369860,8260,8260,8260,8260,0
|
|
20230628,181900,522369860,8260,8260,8260,8260,0
|
|
20230628,181800,522369860,8260,8260,8260,8260,0
|
|
20230628,181700,522369860,8260,8260,8260,8260,0
|
|
20230628,181600,522369860,8260,8260,8260,8260,0
|
|
20230628,181500,522369860,8260,8260,8260,8260,0
|
|
20230628,181400,522369860,8260,8260,8260,8260,0
|
|
20230628,181300,522369860,8260,8260,8260,8260,0
|
|
20230628,181200,522369860,8260,8260,8260,8260,0
|
|
20230628,181100,522369860,8260,8260,8260,8260,0
|
|
20230628,181000,522369860,8260,8260,8260,8260,0
|
|
20230628,180900,522369860,8260,8260,8260,8260,0
|
|
20230628,180800,522369860,8260,8260,8260,8260,0
|
|
20230628,180700,522369860,8260,8260,8260,8260,0
|
|
20230628,180600,522369860,8260,8260,8260,8260,0
|
|
20230628,180500,522369860,8260,8260,8260,8260,0
|
|
20230628,180400,522369860,8260,8260,8260,8260,0
|
|
20230628,180300,522369860,8260,8260,8260,8260,0
|
|
20230628,180200,522369860,8260,8260,8260,8260,0
|
|
20230628,180100,522369860,8260,8260,8260,8260,0
|
|
20230628,180000,522369860,8260,8260,8260,8260,0
|
|
20230628,175900,522369860,8260,8260,8260,8260,0
|
|
20230628,175800,522369860,8260,8260,8260,8260,0
|
|
20230628,175700,522369860,8260,8260,8260,8260,0
|
|
20230628,175600,522369860,8260,8260,8260,8260,0
|
|
20230628,175500,522369860,8260,8260,8260,8260,0
|
|
20230628,175400,522369860,8260,8260,8260,8260,2891
|
|
20230628,175300,522369860,8260,8260,8260,8260,0
|
|
20230628,175200,522369860,8260,8260,8260,8260,0
|
|
20230628,175100,522369860,8260,8260,8260,8260,0
|
|
20230628,175000,522369860,8260,8260,8260,8260,0
|
|
20230628,174900,522369860,8260,8260,8260,8260,0
|
|
20230628,174800,522369860,8260,8260,8260,8260,0
|
|
20230628,174700,522369860,8260,8260,8260,8260,0
|
|
20230628,174600,522369860,8260,8260,8260,8260,0
|
|
20230628,174500,522369860,8260,8260,8260,8260,0
|
|
20230628,174400,522369860,8260,8260,8260,8260,0
|
|
20230628,174300,522369860,8260,8260,8260,8260,0
|
|
20230628,174200,522369860,8260,8260,8260,8260,0
|
|
20230628,174100,522369860,8260,8260,8260,8260,0
|
|
20230628,174000,522369860,8260,8260,8260,8260,0
|
|
20230628,173900,522369860,8260,8260,8260,8260,0
|
|
20230628,173800,522369860,8260,8260,8260,8260,0
|
|
20230628,173700,522369860,8260,8260,8260,8260,0
|
|
20230628,173600,522369860,8260,8260,8260,8260,0
|
|
20230628,173500,522369860,8260,8260,8260,8260,0
|
|
20230628,173400,522369860,8260,8260,8260,8260,0
|
|
20230628,173300,522369860,8260,8260,8260,8260,0
|
|
20230628,173200,522369860,8260,8260,8260,8260,0
|
|
20230628,173100,522369860,8260,8260,8260,8260,0
|
|
20230628,173000,522369860,8260,8260,8260,8260,0
|
|
20230628,172900,522369860,8260,8260,8260,8260,0
|
|
20230628,172800,522369860,8260,8260,8260,8260,0
|
|
20230628,172700,522369860,8260,8260,8260,8260,0
|
|
20230628,172600,522369860,8260,8260,8260,8260,0
|
|
20230628,172500,522369860,8260,8260,8260,8260,0
|
|
20230628,172400,522369860,8260,8260,8260,8260,2891
|
|
20230628,172300,522369860,8260,8260,8260,8260,0
|
|
20230628,172200,522369860,8260,8260,8260,8260,0
|
|
20230628,172100,522369860,8260,8260,8260,8260,0
|
|
20230628,172000,522369860,8260,8260,8260,8260,0
|
|
20230628,171900,522369860,8260,8260,8260,8260,0
|
|
20230628,171800,522369860,8260,8260,8260,8260,0
|
|
20230628,171700,522369860,8260,8260,8260,8260,0
|
|
20230628,171600,522369860,8260,8260,8260,8260,0
|
|
20230628,171500,522369860,8260,8260,8260,8260,0
|
|
20230628,171400,522369860,8260,8260,8260,8260,0
|
|
20230628,171300,522369860,8260,8260,8260,8260,0
|
|
20230628,171200,522369860,8260,8260,8260,8260,0
|
|
20230628,171100,522369860,8260,8260,8260,8260,0
|
|
20230628,171000,522369860,8260,8260,8260,8260,0
|
|
20230628,170900,522369860,8260,8260,8260,8260,0
|
|
20230628,170800,522369860,8260,8260,8260,8260,0
|
|
20230628,170700,522369860,8260,8260,8260,8260,0
|
|
20230628,170600,522369860,8260,8260,8260,8260,0
|
|
20230628,170500,522369860,8260,8260,8260,8260,0
|
|
20230628,170400,522369860,8260,8260,8260,8260,0
|
|
20230628,170300,522369860,8260,8260,8260,8260,0
|
|
20230628,170200,522369860,8260,8260,8260,8260,0
|
|
20230628,170100,522369860,8260,8260,8260,8260,0
|
|
20230628,170000,522369860,8260,8260,8260,8260,0
|
|
20230628,165900,522369860,8260,8260,8260,8260,0
|
|
20230628,165800,522369860,8260,8260,8260,8260,0
|
|
20230628,165700,522369860,8260,8260,8260,8260,0
|
|
20230628,165600,522369860,8260,8260,8260,8260,0
|
|
20230628,165500,522369860,8260,8260,8260,8260,0
|
|
20230628,165400,522369860,8260,8260,8260,8260,2891
|
|
20230628,165300,522369860,8260,8260,8260,8260,0
|
|
20230628,165200,522369860,8260,8260,8260,8260,0
|
|
20230628,165100,522369860,8260,8260,8260,8260,0
|
|
20230628,165000,522369860,8260,8260,8260,8260,0
|
|
20230628,164900,522369860,8260,8260,8260,8260,0
|
|
20230628,164800,522369860,8260,8260,8260,8260,0
|
|
20230628,164700,522369860,8260,8260,8260,8260,0
|
|
20230628,164600,522369860,8260,8260,8260,8260,0
|
|
20230628,164500,522369860,8260,8260,8260,8260,0
|
|
20230628,164400,522369860,8260,8260,8260,8260,0
|
|
20230628,164300,522369860,8260,8260,8260,8260,0
|
|
20230628,164200,522369860,8260,8260,8260,8260,0
|
|
20230628,164100,522369860,8260,8260,8260,8260,0
|
|
20230628,164000,522369860,8260,8260,8260,8260,0
|
|
20230628,163900,522369860,8260,8260,8260,8260,0
|
|
20230628,163800,522369860,8260,8260,8260,8260,0
|
|
20230628,163700,522369860,8260,8260,8260,8260,0
|
|
20230628,163600,522369860,8260,8260,8260,8260,0
|
|
20230628,163500,522369860,8260,8260,8260,8260,0
|
|
20230628,163400,522369860,8260,8260,8260,8260,0
|
|
20230628,163300,522369860,8260,8260,8260,8260,0
|
|
20230628,163200,522369860,8260,8260,8260,8260,0
|
|
20230628,163100,522369860,8260,8260,8260,8260,0
|
|
20230628,163000,522369860,8260,8260,8260,8260,0
|
|
20230628,162900,522369860,8260,8260,8260,8260,0
|
|
20230628,162800,522369860,8260,8260,8260,8260,0
|
|
20230628,162700,522369860,8260,8260,8260,8260,0
|
|
20230628,162600,522369860,8260,8260,8260,8260,0
|
|
20230628,162500,522369860,8260,8260,8260,8260,0
|
|
20230628,162400,522369860,8260,8260,8260,8260,2891
|
|
20230628,162300,522369860,8260,8260,8260,8260,0
|
|
20230628,162200,522369860,8260,8260,8260,8260,0
|
|
20230628,162100,522369860,8260,8260,8260,8260,0
|
|
20230628,162000,522369860,8260,8260,8260,8260,0
|
|
20230628,161900,522369860,8260,8260,8260,8260,0
|
|
20230628,161800,522369860,8260,8260,8260,8260,0
|
|
20230628,161700,522369860,8260,8260,8260,8260,0
|
|
20230628,161600,522369860,8260,8260,8260,8260,0
|
|
20230628,161500,522369860,8260,8260,8260,8260,0
|
|
20230628,161400,522369860,8260,8260,8260,8260,0
|
|
20230628,161300,522369860,8260,8260,8260,8260,0
|
|
20230628,161200,522369860,8260,8260,8260,8260,0
|
|
20230628,161100,522369860,8260,8260,8260,8260,0
|
|
20230628,161000,522369860,8260,8260,8260,8260,0
|
|
20230628,160900,522369860,8260,8260,8260,8260,0
|
|
20230628,160800,522369860,8260,8260,8260,8260,0
|
|
20230628,160700,522369860,8260,8260,8260,8260,0
|
|
20230628,160600,522369860,8260,8260,8260,8260,0
|
|
20230628,160500,522369860,8260,8260,8260,8260,0
|
|
20230628,160400,522369860,8260,8260,8260,8260,0
|
|
20230628,160300,522369860,8260,8260,8260,8260,0
|
|
20230628,160200,522369860,8260,8260,8260,8260,0
|
|
20230628,160100,522369860,8260,8260,8260,8260,0
|
|
20230628,160000,522369860,8260,8260,8260,8260,0
|
|
20230628,155900,522369860,8260,8260,8260,8260,0
|
|
20230628,155800,522369860,8260,8260,8260,8260,0
|
|
20230628,155700,522369860,8260,8260,8260,8260,0
|
|
20230628,155600,522369860,8260,8260,8260,8260,0
|
|
20230628,155500,522369860,8260,8260,8260,8260,0
|
|
20230628,155400,522369860,8260,8260,8260,8260,2891
|
|
20230628,155300,522369860,8260,8260,8260,8260,0
|
|
20230628,155200,522369860,8260,8260,8260,8260,0
|
|
20230628,155100,522369860,8260,8260,8260,8260,0
|
|
20230628,155000,522369860,8260,8260,8260,8260,0
|
|
20230628,154900,522369860,8260,8260,8260,8260,0
|
|
20230628,154800,522369860,8260,8260,8260,8260,0
|
|
20230628,154700,522369860,8260,8260,8260,8260,0
|
|
20230628,154600,522369860,8260,8260,8260,8260,0
|
|
20230628,154500,522369860,8260,8260,8260,8260,0
|
|
20230628,154400,522369860,8260,8260,8260,8260,0
|
|
20230628,154300,522369860,8260,8260,8260,8260,0
|
|
20230628,154200,522369860,8260,8260,8260,8260,0
|
|
20230628,154100,522369860,8260,8260,8260,8260,0
|
|
20230628,154000,522369860,8260,8260,8260,8260,0
|
|
20230628,153900,522369860,8260,8260,8260,8260,0
|
|
20230628,153800,522369860,8260,8260,8260,8260,0
|
|
20230628,153700,522369860,8260,8260,8260,8260,0
|
|
20230628,153600,522369860,8260,8260,8260,8260,0
|
|
20230628,153500,522369860,8260,8260,8260,8260,0
|
|
20230628,153400,522369860,8260,8260,8260,8260,0
|
|
20230628,153300,522369860,8260,8260,8260,8260,0
|
|
20230628,153200,522369860,8260,8260,8260,8260,0
|
|
20230628,153100,522369860,8260,8260,8260,8260,0
|
|
20230628,153000,522369860,8260,8260,8260,8260,2891
|
|
20230628,152900,498490200,8270,8270,8270,8270,0
|
|
20230628,152800,498490200,8270,8270,8270,8270,0
|
|
20230628,152700,498490200,8270,8270,8270,8270,0
|
|
20230628,152600,498490200,8270,8270,8270,8270,0
|
|
20230628,152500,498490200,8270,8270,8270,8270,0
|
|
20230628,152400,498490200,8270,8270,8270,8270,0
|
|
20230628,152300,498490200,8270,8270,8270,8270,0
|
|
20230628,152200,498490200,8270,8270,8270,8270,0
|
|
20230628,152100,498490200,8270,8270,8270,8270,0
|
|
20230628,152000,498490200,8270,8270,8270,8270,0
|
|
20230628,151900,498490200,8270,8270,8270,8270,51
|
|
20230628,151800,498068430,8280,8270,8280,8270,57
|
|
20230628,151700,497596770,8260,8260,8260,8260,102
|
|
20230628,151600,496754250,8280,8280,8280,8280,49
|
|
20230628,151500,496348530,8280,8280,8280,8280,2
|
|
20230628,151400,496331970,8260,8270,8270,8260,2
|
|
20230628,151300,496315440,8270,8270,8270,8270,457
|
|
20230628,151200,492536050,8260,8270,8270,8260,1215
|
|
20230628,151100,482497740,8270,8270,8270,8270,0
|
|
20230628,151000,482497740,8270,8270,8270,8270,64
|
|
20230628,150900,481968460,8270,8260,8270,8260,2090
|
|
20230628,150800,464704660,8270,8260,8270,8260,36
|
|
20230628,150700,464407290,8270,8270,8270,8270,20
|
|
20230628,150600,464241890,8280,8280,8280,8280,40
|
|
20230628,150500,463910690,8280,8280,8280,8270,1722
|
|
20230628,150400,449657710,8280,8270,8280,8270,69
|
|
20230628,150300,449086480,8270,8270,8270,8270,324
|
|
20230628,150200,446407000,8270,8270,8270,8270,88
|
|
20230628,150100,445679240,8280,8270,8280,8270,7
|
|
20230628,150000,445621340,8270,8270,8270,8270,9
|
|
20230628,145900,445546910,8270,8270,8270,8270,4
|
|
20230628,145800,445513830,8270,8270,8270,8270,9
|
|
20230628,145700,445439400,8270,8270,8270,8270,642
|
|
20230628,145600,440130060,8270,8270,8270,8270,4
|
|
20230628,145500,440096980,8270,8270,8270,8260,5
|
|
20230628,145400,440055640,8270,8270,8270,8270,0
|
|
20230628,145300,440055640,8270,8270,8270,8270,157
|
|
20230628,145200,438757250,8270,8270,8270,8270,9
|
|
20230628,145100,438682820,8270,8270,8270,8270,135
|
|
20230628,145000,437566370,8280,8270,8280,8270,32
|
|
20230628,144900,437301500,8270,8270,8270,8270,10
|
|
20230628,144800,437218800,8270,8260,8270,8260,391
|
|
20230628,144700,433985240,8270,8260,8270,8260,4
|
|
20230628,144600,433952190,8270,8270,8270,8270,8
|
|
20230628,144500,433886030,8270,8270,8270,8270,1
|
|
20230628,144400,433877760,8260,8270,8270,8260,32
|
|
20230628,144300,433613310,8270,8270,8270,8270,0
|
|
20230628,144200,433613310,8270,8270,8270,8270,0
|
|
20230628,144100,433613310,8270,8260,8270,8260,1295
|
|
20230628,144000,422916600,8260,8260,8260,8260,0
|
|
20230628,143900,422916600,8260,8260,8260,8260,0
|
|
20230628,143800,422916600,8260,8270,8270,8260,102
|
|
20230628,143700,422074060,8260,8260,8260,8260,0
|
|
20230628,143600,422074060,8260,8260,8260,8260,100
|
|
20230628,143500,421248060,8260,8260,8260,8260,150
|
|
20230628,143400,420009060,8260,8260,8260,8260,100
|
|
20230628,143300,419183060,8260,8260,8260,8260,100
|
|
20230628,143200,418357060,8270,8270,8270,8270,17
|
|
20230628,143100,418216470,8270,8270,8270,8270,30
|
|
20230628,143000,417968370,8270,8270,8280,8270,24
|
|
20230628,142900,417769840,8270,8270,8270,8270,0
|
|
20230628,142800,417769840,8270,8270,8270,8270,50
|
|
20230628,142700,417356340,8270,8270,8270,8270,71
|
|
20230628,142600,416769170,8270,8270,8270,8270,0
|
|
20230628,142500,416769170,8270,8280,8280,8270,65
|
|
20230628,142400,416231570,8270,8270,8270,8270,500
|
|
20230628,142300,412096570,8270,8270,8270,8270,0
|
|
20230628,142200,412096570,8270,8270,8270,8270,287
|
|
20230628,142100,409723080,8260,8260,8260,8260,0
|
|
20230628,142000,409723080,8260,8260,8280,8260,96
|
|
20230628,141900,408930020,8280,8260,8280,8260,2
|
|
20230628,141800,408913480,8260,8270,8270,8260,500
|
|
20230628,141700,404782960,8270,8270,8270,8270,0
|
|
20230628,141600,404782960,8270,8270,8270,8270,10
|
|
20230628,141500,404700260,8260,8270,8270,8260,100
|
|
20230628,141400,403874250,8260,8260,8260,8260,0
|
|
20230628,141300,403874250,8260,8260,8260,8260,100
|
|
20230628,141200,403048250,8260,8260,8260,8260,236
|
|
20230628,141100,401098890,8280,8280,8280,8280,6
|
|
20230628,141000,401049210,8280,8280,8280,8280,6
|
|
20230628,140900,400999530,8260,8280,8280,8260,510
|
|
20230628,140800,396782390,8270,8270,8270,8270,590
|
|
20230628,140700,391903090,8280,8280,8280,8280,7
|
|
20230628,140600,391845130,8280,8280,8280,8280,4
|
|
20230628,140500,391812010,8270,8270,8270,8270,1
|
|
20230628,140400,391803740,8270,8270,8270,8270,2
|
|
20230628,140300,391787200,8290,8290,8290,8290,0
|
|
20230628,140200,391787200,8290,8290,8290,8290,0
|
|
20230628,140100,391787200,8290,8290,8290,8290,0
|
|
20230628,140000,391787200,8290,8290,8290,8290,12
|
|
20230628,135900,391687720,8290,8290,8290,8290,0
|
|
20230628,135800,391687720,8290,8290,8290,8290,12
|
|
20230628,135700,391588240,8270,8270,8270,8270,1
|
|
20230628,135600,391579970,8270,8270,8270,8270,0
|
|
20230628,135500,391579970,8270,8270,8270,8270,0
|
|
20230628,135400,391579970,8270,8270,8270,8270,44
|
|
20230628,135300,391216090,8270,8270,8270,8270,317
|
|
20230628,135200,388594500,8270,8270,8270,8270,65
|
|
20230628,135100,388056950,8260,8260,8260,8260,0
|
|
20230628,135000,388056950,8260,8260,8260,8260,90
|
|
20230628,134900,387313550,8260,8270,8270,8260,221
|
|
20230628,134800,385488070,8270,8270,8270,8270,56
|
|
20230628,134700,385024950,8270,8270,8270,8270,14
|
|
20230628,134600,384909170,8270,8270,8270,8270,17
|
|
20230628,134500,384768580,8260,8260,8260,8260,1
|
|
20230628,134400,384760320,8270,8280,8280,8260,3560
|
|
20230628,134300,355322820,8280,8280,8280,8280,105
|
|
20230628,134200,354453420,8290,8290,8290,8290,7
|
|
20230628,134100,354395390,8280,8280,8280,8270,515
|
|
20230628,134000,350131220,8280,8280,8280,8280,0
|
|
20230628,133900,350131220,8280,8280,8280,8280,0
|
|
20230628,133800,350131220,8280,8280,8280,8280,3
|
|
20230628,133700,350106380,8280,8280,8280,8280,561
|
|
20230628,133600,345461300,8280,8280,8280,8280,6
|
|
20230628,133500,345411620,8280,8280,8280,8280,3
|
|
20230628,133400,345386780,8290,8290,8290,8290,779
|
|
20230628,133300,338928870,8290,8290,8290,8290,50
|
|
20230628,133200,338514370,8290,8290,8290,8290,33
|
|
20230628,133100,338240800,8290,8290,8290,8290,0
|
|
20230628,133000,338240800,8290,8290,8290,8290,9
|
|
20230628,132900,338166190,8300,8300,8300,8300,0
|
|
20230628,132800,338166190,8300,8300,8300,8300,20
|
|
20230628,132700,338000190,8280,8280,8280,8280,100
|
|
20230628,132600,337172190,8280,8280,8280,8280,79
|
|
20230628,132500,336518070,8280,8280,8280,8280,0
|
|
20230628,132400,336518070,8280,8280,8280,8280,20
|
|
20230628,132300,336352470,8280,8280,8280,8280,30
|
|
20230628,132200,336104070,8280,8290,8290,8280,1270
|
|
20230628,132100,325581820,8290,8290,8290,8290,348
|
|
20230628,132000,322696900,8290,8280,8290,8280,394
|
|
20230628,131900,319434570,8290,8290,8290,8290,0
|
|
20230628,131800,319434570,8290,8290,8290,8290,0
|
|
20230628,131700,319434570,8290,8290,8290,8290,362
|
|
20230628,131600,316433590,8290,8280,8290,8280,101
|
|
20230628,131500,315597300,8280,8280,8280,8280,2
|
|
20230628,131400,315580740,8280,8280,8280,8280,30
|
|
20230628,131300,315332340,8290,8290,8290,8290,0
|
|
20230628,131200,315332340,8290,8280,8290,8280,2
|
|
20230628,131100,315315770,8290,8290,8290,8290,0
|
|
20230628,131000,315315770,8290,8290,8290,8290,0
|
|
20230628,130900,315315770,8290,8290,8290,8290,4
|
|
20230628,130800,315282610,8290,8290,8290,8290,1
|
|
20230628,130700,315274320,8290,8290,8290,8290,0
|
|
20230628,130600,315274320,8290,8290,8290,8290,10
|
|
20230628,130500,315191420,8290,8280,8290,8280,8
|
|
20230628,130400,315125120,8280,8280,8280,8280,471
|
|
20230628,130300,311225240,8280,8280,8280,8280,0
|
|
20230628,130200,311225240,8280,8290,8290,8280,240
|
|
20230628,130100,309235670,8300,8300,8300,8300,0
|
|
20230628,130000,309235670,8300,8300,8300,8300,0
|
|
20230628,125900,309235670,8300,8300,8300,8300,0
|
|
20230628,125800,309235670,8300,8300,8300,8300,1
|
|
20230628,125700,309227370,8290,8290,8290,8290,110
|
|
20230628,125600,308315470,8290,8290,8290,8290,0
|
|
20230628,125500,308315470,8290,8290,8290,8290,200
|
|
20230628,125400,306657470,8290,8290,8290,8290,0
|
|
20230628,125300,306657470,8290,8290,8290,8290,88
|
|
20230628,125200,305927950,8300,8300,8300,8300,0
|
|
20230628,125100,305927950,8300,8300,8300,8300,0
|
|
20230628,125000,305927950,8300,8290,8300,8290,101
|
|
20230628,124900,305090650,8290,8290,8290,8290,0
|
|
20230628,124800,305090650,8290,8290,8290,8290,6
|
|
20230628,124700,305040910,8300,8300,8300,8300,276
|
|
20230628,124600,302750110,8300,8300,8300,8300,0
|
|
20230628,124500,302750110,8300,8300,8300,8300,0
|
|
20230628,124400,302750110,8300,8300,8300,8300,2
|
|
20230628,124300,302733510,8300,8300,8300,8300,3
|
|
20230628,124200,302708610,8300,8300,8300,8300,7
|
|
20230628,124100,302650510,8300,8300,8300,8300,4
|
|
20230628,124000,302617310,8300,8300,8300,8300,94
|
|
20230628,123900,301837110,8300,8300,8300,8300,420
|
|
20230628,123800,298351110,8290,8290,8290,8290,3
|
|
20230628,123700,298326240,8290,8290,8290,8290,0
|
|
20230628,123600,298326240,8290,8290,8290,8290,0
|
|
20230628,123500,298326240,8290,8290,8290,8290,8
|
|
20230628,123400,298259920,8290,8290,8290,8290,100
|
|
20230628,123300,297430920,8290,8290,8290,8290,200
|
|
20230628,123200,295772920,8290,8300,8300,8290,4
|
|
20230628,123100,295739750,8290,8290,8290,8290,0
|
|
20230628,123000,295739750,8290,8290,8290,8290,27
|
|
20230628,122900,295515920,8290,8290,8290,8290,3
|
|
20230628,122800,295491050,8300,8300,8300,8300,0
|
|
20230628,122700,295491050,8300,8300,8300,8300,6
|
|
20230628,122600,295441250,8300,8290,8300,8290,23
|
|
20230628,122500,295250380,8300,8300,8300,8300,121
|
|
20230628,122400,294246080,8290,8290,8290,8290,0
|
|
20230628,122300,294246080,8290,8290,8290,8290,103
|
|
20230628,122200,293392210,8290,8290,8290,8290,100
|
|
20230628,122100,292563210,8290,8290,8290,8290,102
|
|
20230628,122000,291717630,8290,8290,8290,8290,15
|
|
20230628,121900,291593280,8290,8290,8290,8290,0
|
|
20230628,121800,291593280,8290,8290,8290,8290,0
|
|
20230628,121700,291593280,8290,8290,8290,8290,0
|
|
20230628,121600,291593280,8290,8290,8290,8290,10
|
|
20230628,121500,291510380,8290,8290,8290,8290,0
|
|
20230628,121400,291510380,8290,8290,8290,8290,692
|
|
20230628,121300,285773700,8290,8290,8290,8290,0
|
|
20230628,121200,285773700,8290,8290,8290,8290,0
|
|
20230628,121100,285773700,8290,8290,8290,8290,107
|
|
20230628,121000,284886670,8290,8290,8290,8290,0
|
|
20230628,120900,284886670,8290,8280,8290,8280,110
|
|
20230628,120800,283974800,8280,8280,8280,8280,0
|
|
20230628,120700,283974800,8280,8280,8280,8280,262
|
|
20230628,120600,281805440,8280,8280,8280,8280,3
|
|
20230628,120500,281780600,8280,8280,8280,8280,0
|
|
20230628,120400,281780600,8280,8280,8280,8280,0
|
|
20230628,120300,281780600,8280,8280,8280,8280,3
|
|
20230628,120200,281755760,8290,8290,8290,8290,11
|
|
20230628,120100,281664570,8290,8290,8290,8290,10
|
|
20230628,120000,281581670,8290,8280,8290,8280,314
|
|
20230628,115900,278981740,8280,8280,8280,8280,40
|
|
20230628,115800,278650540,8290,8290,8290,8290,1
|
|
20230628,115700,278642250,8290,8280,8290,8280,4
|
|
20230628,115600,278609120,8290,8290,8290,8290,87
|
|
20230628,115500,277887890,8280,8280,8280,8280,0
|
|
20230628,115400,277887890,8280,8280,8280,8280,118
|
|
20230628,115300,276910850,8290,8290,8290,8290,4
|
|
20230628,115200,276877690,8290,8280,8290,8280,3
|
|
20230628,115100,276852830,8280,8280,8280,8280,3
|
|
20230628,115000,276827990,8290,8290,8290,8290,103
|
|
20230628,114900,275974120,8290,8290,8290,8290,0
|
|
20230628,114800,275974120,8290,8280,8290,8280,103
|
|
20230628,114700,275120280,8280,8280,8280,8280,0
|
|
20230628,114600,275120280,8280,8280,8280,8280,200
|
|
20230628,114500,273464280,8280,8280,8280,8280,3
|
|
20230628,114400,273439440,8290,8280,8290,8280,101
|
|
20230628,114300,272603150,8290,8290,8290,8290,1
|
|
20230628,114200,272594860,8280,8280,8280,8280,103
|
|
20230628,114100,271742020,8290,8290,8290,8290,0
|
|
20230628,114000,271742020,8290,8290,8290,8290,3
|
|
20230628,113900,271717150,8280,8280,8280,8280,83
|
|
20230628,113800,271029910,8290,8290,8290,8290,0
|
|
20230628,113700,271029910,8290,8290,8290,8290,11
|
|
20230628,113600,270938720,8290,8290,8290,8290,40
|
|
20230628,113500,270607120,8290,8290,8290,8290,3
|
|
20230628,113400,270582250,8280,8280,8280,8280,0
|
|
20230628,113300,270582250,8280,8280,8280,8280,13
|
|
20230628,113200,270474610,8290,8290,8290,8290,8
|
|
20230628,113100,270408290,8290,8290,8290,8290,0
|
|
20230628,113000,270408290,8290,8290,8290,8290,3
|
|
20230628,112900,270383420,8300,8300,8300,8300,0
|
|
20230628,112800,270383420,8300,8300,8300,8300,0
|
|
20230628,112700,270383420,8300,8300,8300,8300,40
|
|
20230628,112600,270051420,8290,8290,8290,8290,2
|
|
20230628,112500,270034840,8280,8280,8280,8280,3
|
|
20230628,112400,270010000,8280,8280,8280,8280,1
|
|
20230628,112300,270001720,8280,8290,8290,8280,26
|
|
20230628,112200,269786270,8290,8290,8290,8290,100
|
|
20230628,112100,268957270,8290,8290,8290,8290,3
|
|
20230628,112000,268932400,8290,8290,8290,8290,301
|
|
20230628,111900,266437110,8290,8290,8290,8290,0
|
|
20230628,111800,266437110,8290,8290,8290,8290,3
|
|
20230628,111700,266412240,8290,8290,8290,8290,500
|
|
20230628,111600,262267240,8290,8290,8290,8290,0
|
|
20230628,111500,262267240,8290,8290,8290,8290,3
|
|
20230628,111400,262242370,8290,8290,8290,8290,0
|
|
20230628,111300,262242370,8290,8300,8300,8290,3
|
|
20230628,111200,262217490,8290,8290,8290,8290,0
|
|
20230628,111100,262217490,8290,8300,8300,8290,6
|
|
20230628,111000,262167730,8300,8300,8300,8300,575
|
|
20230628,110900,257395230,8300,8300,8300,8300,20
|
|
20230628,110800,257229230,8290,8290,8290,8290,3
|
|
20230628,110700,257204360,8290,8290,8290,8290,0
|
|
20230628,110600,257204360,8290,8290,8290,8290,0
|
|
20230628,110500,257204360,8290,8290,8290,8290,3
|
|
20230628,110400,257179490,8300,8300,8300,8300,0
|
|
20230628,110300,257179490,8300,8300,8300,8300,1
|
|
20230628,110200,257171190,8290,8290,8290,8290,103
|
|
20230628,110100,256317320,8290,8290,8290,8290,0
|
|
20230628,110000,256317320,8290,8290,8290,8290,0
|
|
20230628,105900,256317320,8290,8290,8290,8290,3
|
|
20230628,105800,256292450,8290,8290,8290,8290,0
|
|
20230628,105700,256292450,8290,8290,8290,8290,0
|
|
20230628,105600,256292450,8290,8300,8300,8290,4
|
|
20230628,105500,256259280,8300,8290,8300,8290,3
|
|
20230628,105400,256234390,8290,8290,8290,8290,2
|
|
20230628,105300,256217810,8300,8300,8300,8300,9
|
|
20230628,105200,256143110,8290,8290,8290,8290,1
|
|
20230628,105100,256134820,8290,8300,8300,8290,30
|
|
20230628,105000,255885970,8300,8300,8300,8300,1
|
|
20230628,104900,255877670,8290,8290,8290,8290,313
|
|
20230628,104800,253282900,8290,8290,8300,8280,179
|
|
20230628,104700,251800290,8290,8300,8300,8290,132
|
|
20230628,104600,250704910,8300,8290,8300,8290,4
|
|
20230628,104500,250671730,8290,8290,8290,8290,0
|
|
20230628,104400,250671730,8290,8290,8290,8290,88
|
|
20230628,104300,249942210,8280,8280,8280,8280,3
|
|
20230628,104200,249917370,8280,8280,8280,8280,0
|
|
20230628,104100,249917370,8280,8290,8290,8280,7
|
|
20230628,104000,249859360,8290,8280,8290,8280,48
|
|
20230628,103900,249461840,8280,8280,8280,8280,0
|
|
20230628,103800,249461840,8280,8280,8280,8270,203
|
|
20230628,103700,247782270,8290,8290,8290,8290,105
|
|
20230628,103600,246911820,8290,8290,8290,8290,159
|
|
20230628,103500,245593710,8280,8280,8280,8280,17
|
|
20230628,103400,245452950,8280,8290,8290,8280,27
|
|
20230628,103300,245229330,8290,8290,8290,8290,10
|
|
20230628,103200,245146430,8270,8270,8270,8270,315
|
|
20230628,103100,242541380,8260,8270,8270,8260,6
|
|
20230628,103000,242491770,8260,8270,8270,8260,224
|
|
20230628,102900,240641290,8260,8260,8270,8260,308
|
|
20230628,102800,238095200,8270,8270,8280,8270,507
|
|
20230628,102700,233902300,8270,8280,8280,8260,1509
|
|
20230628,102600,221417730,8280,8280,8280,8280,1228
|
|
20230628,102500,211249890,8280,8300,8300,8280,168
|
|
20230628,102400,209858830,8290,8310,8310,8290,3506
|
|
20230628,102300,180793550,8300,8300,8300,8300,2896
|
|
20230628,102200,156756750,8300,8300,8300,8300,133
|
|
20230628,102100,155652850,8300,8300,8300,8300,4229
|
|
20230628,102000,120552150,8310,8300,8310,8300,177
|
|
20230628,101900,119082050,8300,8300,8300,8300,3
|
|
20230628,101800,119057150,8310,8310,8310,8310,101
|
|
20230628,101700,118217840,8300,8300,8300,8300,0
|
|
20230628,101600,118217840,8300,8300,8300,8300,3
|
|
20230628,101500,118192940,8310,8310,8310,8310,0
|
|
20230628,101400,118192940,8310,8300,8310,8300,2
|
|
20230628,101300,118176330,8300,8300,8300,8300,3
|
|
20230628,101200,118151430,8310,8310,8310,8300,32
|
|
20230628,101100,117885540,8300,8310,8310,8300,37
|
|
20230628,101000,117578430,8310,8310,8310,8310,0
|
|
20230628,100900,117578430,8310,8310,8310,8310,10
|
|
20230628,100800,117495330,8300,8300,8300,8300,0
|
|
20230628,100700,117495330,8300,8310,8310,8300,369
|
|
20230628,100600,114429040,8310,8310,8310,8310,278
|
|
20230628,100500,112118860,8310,8310,8310,8310,200
|
|
20230628,100400,110456860,8310,8320,8320,8310,13
|
|
20230628,100300,110348760,8320,8320,8320,8320,0
|
|
20230628,100200,110348760,8320,8320,8320,8320,100
|
|
20230628,100100,109516760,8320,8320,8320,8320,0
|
|
20230628,100000,109516760,8320,8320,8320,8320,1
|
|
20230628,095900,109508440,8320,8320,8320,8320,1
|
|
20230628,095800,109500120,8310,8310,8310,8310,112
|
|
20230628,095700,108569400,8310,8310,8310,8310,1
|
|
20230628,095600,108561090,8300,8300,8300,8300,0
|
|
20230628,095500,108561090,8300,8310,8310,8300,547
|
|
20230628,095400,104020780,8300,8300,8300,8300,0
|
|
20230628,095300,104020780,8300,8300,8300,8300,0
|
|
20230628,095200,104020780,8300,8310,8310,8300,500
|
|
20230628,095100,99868670,8320,8310,8320,8310,302
|
|
20230628,095000,97359030,8310,8310,8310,8310,0
|
|
20230628,094900,97359030,8310,8320,8320,8310,1032
|
|
20230628,094800,88782790,8320,8320,8320,8320,4
|
|
20230628,094700,88749510,8320,8320,8320,8320,635
|
|
20230628,094600,83466310,8320,8320,8320,8320,17
|
|
20230628,094500,83324870,8320,8330,8330,8320,1059
|
|
20230628,094400,74503680,8330,8330,8340,8330,9
|
|
20230628,094300,74428700,8340,8340,8340,8340,1
|
|
20230628,094200,74420360,8340,8340,8340,8340,12
|
|
20230628,094100,74320280,8340,8340,8340,8340,30
|
|
20230628,094000,74070080,8330,8330,8330,8330,0
|
|
20230628,093900,74070080,8330,8330,8330,8330,0
|
|
20230628,093800,74070080,8330,8330,8330,8330,2
|
|
20230628,093700,74053420,8340,8340,8340,8340,0
|
|
20230628,093600,74053420,8340,8340,8340,8340,0
|
|
20230628,093500,74053420,8340,8340,8340,8340,1
|
|
20230628,093400,74045080,8330,8330,8330,8330,3
|
|
20230628,093300,74020090,8320,8330,8330,8320,171
|
|
20230628,093200,72597360,8330,8320,8330,8320,624
|
|
20230628,093100,67405440,8320,8320,8320,8320,350
|
|
20230628,093000,64493440,8330,8330,8330,8330,34
|
|
20230628,092900,64210220,8320,8320,8320,8320,600
|
|
20230628,092800,59218220,8320,8320,8320,8320,9
|
|
20230628,092700,59143340,8320,8330,8330,8320,102
|
|
20230628,092600,58294690,8320,8330,8330,8320,8
|
|
20230628,092500,58228110,8320,8330,8330,8320,427
|
|
20230628,092400,54672280,8340,8340,8340,8340,129
|
|
20230628,092300,53596420,8340,8340,8340,8340,13
|
|
20230628,092200,53488000,8340,8340,8340,8340,12
|
|
20230628,092100,53387920,8340,8340,8340,8340,81
|
|
20230628,092000,52712380,8350,8350,8350,8350,0
|
|
20230628,091900,52712380,8350,8360,8360,8350,65
|
|
20230628,091800,52169400,8360,8360,8360,8360,1
|
|
20230628,091700,52161040,8330,8360,8360,8330,252
|
|
20230628,091600,50061820,8340,8340,8340,8340,527
|
|
20230628,091500,45666640,8340,8340,8340,8340,0
|
|
20230628,091400,45666640,8340,8340,8340,8340,12
|
|
20230628,091300,45566560,8330,8340,8340,8330,974
|
|
20230628,091200,37450540,8320,8330,8330,8320,56
|
|
20230628,091100,36984110,8340,8340,8340,8340,201
|
|
20230628,091000,35307770,8350,8350,8350,8350,3
|
|
20230628,090900,35282720,8350,8350,8350,8350,470
|
|
20230628,090800,31358220,8350,8350,8350,8350,4
|
|
20230628,090700,31324820,8350,8350,8350,8350,175
|
|
20230628,090600,29863570,8350,8350,8350,8350,0
|
|
20230628,090500,29863570,8350,8350,8350,8350,68
|
|
20230628,090400,29295770,8320,8320,8320,8320,152
|
|
20230628,090300,28031130,8320,8320,8370,8320,102
|
|
20230628,090200,27182430,8370,8340,8370,8310,474
|
|
20230628,090100,23240200,8340,8340,8340,8320,171
|
|
20230628,090000,21815100,8340,8320,8340,8320,2622
|