661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195800,133211790,6500,6500,6500,6500,2752
|
|
20230628,195700,133211790,6500,6500,6500,6500,0
|
|
20230628,195600,133211790,6500,6500,6500,6500,0
|
|
20230628,195500,133211790,6500,6500,6500,6500,0
|
|
20230628,195400,133211790,6500,6500,6500,6500,0
|
|
20230628,195300,133211790,6500,6500,6500,6500,0
|
|
20230628,195200,133211790,6500,6500,6500,6500,0
|
|
20230628,195100,133211790,6500,6500,6500,6500,0
|
|
20230628,195000,133211790,6500,6500,6500,6500,0
|
|
20230628,194900,133211790,6500,6500,6500,6500,0
|
|
20230628,194800,133211790,6500,6500,6500,6500,0
|
|
20230628,194700,133211790,6500,6500,6500,6500,0
|
|
20230628,194600,133211790,6500,6500,6500,6500,0
|
|
20230628,194500,133211790,6500,6500,6500,6500,0
|
|
20230628,194400,133211790,6500,6500,6500,6500,0
|
|
20230628,194300,133211790,6500,6500,6500,6500,0
|
|
20230628,194200,133211790,6500,6500,6500,6500,0
|
|
20230628,194100,133211790,6500,6500,6500,6500,0
|
|
20230628,194000,133211790,6500,6500,6500,6500,0
|
|
20230628,193900,133211790,6500,6500,6500,6500,0
|
|
20230628,193800,133211790,6500,6500,6500,6500,0
|
|
20230628,193700,133211790,6500,6500,6500,6500,0
|
|
20230628,193600,133211790,6500,6500,6500,6500,0
|
|
20230628,193500,133211790,6500,6500,6500,6500,0
|
|
20230628,193400,133211790,6500,6500,6500,6500,0
|
|
20230628,193300,133211790,6500,6500,6500,6500,0
|
|
20230628,193200,133211790,6500,6500,6500,6500,0
|
|
20230628,193100,133211790,6500,6500,6500,6500,0
|
|
20230628,193000,133211790,6500,6500,6500,6500,0
|
|
20230628,192900,133211790,6500,6500,6500,6500,0
|
|
20230628,192800,133211790,6500,6500,6500,6500,2752
|
|
20230628,192700,133211790,6500,6500,6500,6500,0
|
|
20230628,192600,133211790,6500,6500,6500,6500,0
|
|
20230628,192500,133211790,6500,6500,6500,6500,0
|
|
20230628,192400,133211790,6500,6500,6500,6500,0
|
|
20230628,192300,133211790,6500,6500,6500,6500,0
|
|
20230628,192200,133211790,6500,6500,6500,6500,0
|
|
20230628,192100,133211790,6500,6500,6500,6500,0
|
|
20230628,192000,133211790,6500,6500,6500,6500,0
|
|
20230628,191900,133211790,6500,6500,6500,6500,0
|
|
20230628,191800,133211790,6500,6500,6500,6500,0
|
|
20230628,191700,133211790,6500,6500,6500,6500,0
|
|
20230628,191600,133211790,6500,6500,6500,6500,0
|
|
20230628,191500,133211790,6500,6500,6500,6500,0
|
|
20230628,191400,133211790,6500,6500,6500,6500,0
|
|
20230628,191300,133211790,6500,6500,6500,6500,0
|
|
20230628,191200,133211790,6500,6500,6500,6500,0
|
|
20230628,191100,133211790,6500,6500,6500,6500,0
|
|
20230628,191000,133211790,6500,6500,6500,6500,0
|
|
20230628,190900,133211790,6500,6500,6500,6500,0
|
|
20230628,190800,133211790,6500,6500,6500,6500,0
|
|
20230628,190700,133211790,6500,6500,6500,6500,0
|
|
20230628,190600,133211790,6500,6500,6500,6500,0
|
|
20230628,190500,133211790,6500,6500,6500,6500,0
|
|
20230628,190400,133211790,6500,6500,6500,6500,0
|
|
20230628,190300,133211790,6500,6500,6500,6500,0
|
|
20230628,190200,133211790,6500,6500,6500,6500,0
|
|
20230628,190100,133211790,6500,6500,6500,6500,0
|
|
20230628,190000,133211790,6500,6500,6500,6500,0
|
|
20230628,185900,133211790,6500,6500,6500,6500,0
|
|
20230628,185800,133211790,6500,6500,6500,6500,2752
|
|
20230628,185700,133211790,6500,6500,6500,6500,0
|
|
20230628,185600,133211790,6500,6500,6500,6500,0
|
|
20230628,185500,133211790,6500,6500,6500,6500,0
|
|
20230628,185400,133211790,6500,6500,6500,6500,0
|
|
20230628,185300,133211790,6500,6500,6500,6500,0
|
|
20230628,185200,133211790,6500,6500,6500,6500,0
|
|
20230628,185100,133211790,6500,6500,6500,6500,0
|
|
20230628,185000,133211790,6500,6500,6500,6500,0
|
|
20230628,184900,133211790,6500,6500,6500,6500,0
|
|
20230628,184800,133211790,6500,6500,6500,6500,0
|
|
20230628,184700,133211790,6500,6500,6500,6500,0
|
|
20230628,184600,133211790,6500,6500,6500,6500,0
|
|
20230628,184500,133211790,6500,6500,6500,6500,0
|
|
20230628,184400,133211790,6500,6500,6500,6500,0
|
|
20230628,184300,133211790,6500,6500,6500,6500,0
|
|
20230628,184200,133211790,6500,6500,6500,6500,0
|
|
20230628,184100,133211790,6500,6500,6500,6500,0
|
|
20230628,184000,133211790,6500,6500,6500,6500,0
|
|
20230628,183900,133211790,6500,6500,6500,6500,0
|
|
20230628,183800,133211790,6500,6500,6500,6500,0
|
|
20230628,183700,133211790,6500,6500,6500,6500,0
|
|
20230628,183600,133211790,6500,6500,6500,6500,0
|
|
20230628,183500,133211790,6500,6500,6500,6500,0
|
|
20230628,183400,133211790,6500,6500,6500,6500,0
|
|
20230628,183300,133211790,6500,6500,6500,6500,0
|
|
20230628,183200,133211790,6500,6500,6500,6500,0
|
|
20230628,183100,133211790,6500,6500,6500,6500,0
|
|
20230628,183000,133211790,6500,6500,6500,6500,0
|
|
20230628,182900,133211790,6500,6500,6500,6500,0
|
|
20230628,182800,133211790,6500,6500,6500,6500,2752
|
|
20230628,182700,133211790,6500,6500,6500,6500,0
|
|
20230628,182600,133211790,6500,6500,6500,6500,0
|
|
20230628,182500,133211790,6500,6500,6500,6500,0
|
|
20230628,182400,133211790,6500,6500,6500,6500,0
|
|
20230628,182300,133211790,6500,6500,6500,6500,0
|
|
20230628,182200,133211790,6500,6500,6500,6500,0
|
|
20230628,182100,133211790,6500,6500,6500,6500,0
|
|
20230628,182000,133211790,6500,6500,6500,6500,0
|
|
20230628,181900,133211790,6500,6500,6500,6500,0
|
|
20230628,181800,133211790,6500,6500,6500,6500,0
|
|
20230628,181700,133211790,6500,6500,6500,6500,0
|
|
20230628,181600,133211790,6500,6500,6500,6500,0
|
|
20230628,181500,133211790,6500,6500,6500,6500,0
|
|
20230628,181400,133211790,6500,6500,6500,6500,0
|
|
20230628,181300,133211790,6500,6500,6500,6500,0
|
|
20230628,181200,133211790,6500,6500,6500,6500,0
|
|
20230628,181100,133211790,6500,6500,6500,6500,0
|
|
20230628,181000,133211790,6500,6500,6500,6500,0
|
|
20230628,180900,133211790,6500,6500,6500,6500,0
|
|
20230628,180800,133211790,6500,6500,6500,6500,0
|
|
20230628,180700,133211790,6500,6500,6500,6500,0
|
|
20230628,180600,133211790,6500,6500,6500,6500,0
|
|
20230628,180500,133211790,6500,6500,6500,6500,0
|
|
20230628,180400,133211790,6500,6500,6500,6500,0
|
|
20230628,180300,133211790,6500,6500,6500,6500,0
|
|
20230628,180200,133211790,6500,6500,6500,6500,0
|
|
20230628,180100,133211790,6500,6500,6500,6500,0
|
|
20230628,180000,133211790,6500,6500,6500,6500,0
|
|
20230628,175900,133211790,6500,6500,6500,6500,0
|
|
20230628,175800,133211790,6500,6500,6500,6500,2752
|
|
20230628,175700,133211790,6500,6500,6500,6500,0
|
|
20230628,175600,133211790,6500,6500,6500,6500,0
|
|
20230628,175500,133211790,6500,6500,6500,6500,0
|
|
20230628,175400,133211790,6500,6500,6500,6500,0
|
|
20230628,175300,133211790,6500,6500,6500,6500,0
|
|
20230628,175200,133211790,6500,6500,6500,6500,0
|
|
20230628,175100,133211790,6500,6500,6500,6500,0
|
|
20230628,175000,133211790,6500,6500,6500,6500,0
|
|
20230628,174900,133211790,6500,6500,6500,6500,0
|
|
20230628,174800,133211790,6500,6500,6500,6500,0
|
|
20230628,174700,133211790,6500,6500,6500,6500,0
|
|
20230628,174600,133211790,6500,6500,6500,6500,0
|
|
20230628,174500,133211790,6500,6500,6500,6500,0
|
|
20230628,174400,133211790,6500,6500,6500,6500,0
|
|
20230628,174300,133211790,6500,6500,6500,6500,0
|
|
20230628,174200,133211790,6500,6500,6500,6500,0
|
|
20230628,174100,133211790,6500,6500,6500,6500,0
|
|
20230628,174000,133211790,6500,6500,6500,6500,0
|
|
20230628,173900,133211790,6500,6500,6500,6500,0
|
|
20230628,173800,133211790,6500,6500,6500,6500,0
|
|
20230628,173700,133211790,6500,6500,6500,6500,0
|
|
20230628,173600,133211790,6500,6500,6500,6500,0
|
|
20230628,173500,133211790,6500,6500,6500,6500,0
|
|
20230628,173400,133211790,6500,6500,6500,6500,0
|
|
20230628,173300,133211790,6500,6500,6500,6500,0
|
|
20230628,173200,133211790,6500,6500,6500,6500,0
|
|
20230628,173100,133211790,6500,6500,6500,6500,0
|
|
20230628,173000,133211790,6500,6500,6500,6500,0
|
|
20230628,172900,133211790,6500,6500,6500,6500,0
|
|
20230628,172800,133211790,6500,6500,6500,6500,2752
|
|
20230628,172700,133211790,6500,6500,6500,6500,0
|
|
20230628,172600,133211790,6500,6500,6500,6500,0
|
|
20230628,172500,133211790,6500,6500,6500,6500,0
|
|
20230628,172400,133211790,6500,6500,6500,6500,0
|
|
20230628,172300,133211790,6500,6500,6500,6500,0
|
|
20230628,172200,133211790,6500,6500,6500,6500,0
|
|
20230628,172100,133211790,6500,6500,6500,6500,0
|
|
20230628,172000,133211790,6500,6500,6500,6500,0
|
|
20230628,171900,133211790,6500,6500,6500,6500,0
|
|
20230628,171800,133211790,6500,6500,6500,6500,0
|
|
20230628,171700,133211790,6500,6500,6500,6500,0
|
|
20230628,171600,133211790,6500,6500,6500,6500,0
|
|
20230628,171500,133211790,6500,6500,6500,6500,0
|
|
20230628,171400,133211790,6500,6500,6500,6500,0
|
|
20230628,171300,133211790,6500,6500,6500,6500,0
|
|
20230628,171200,133211790,6500,6500,6500,6500,0
|
|
20230628,171100,133211790,6500,6500,6500,6500,0
|
|
20230628,171000,133211790,6500,6500,6500,6500,0
|
|
20230628,170900,133211790,6500,6500,6500,6500,0
|
|
20230628,170800,133211790,6500,6500,6500,6500,0
|
|
20230628,170700,133211790,6500,6500,6500,6500,0
|
|
20230628,170600,133211790,6500,6500,6500,6500,0
|
|
20230628,170500,133211790,6500,6500,6500,6500,0
|
|
20230628,170400,133211790,6500,6500,6500,6500,0
|
|
20230628,170300,133211790,6500,6500,6500,6500,0
|
|
20230628,170200,133211790,6500,6500,6500,6500,0
|
|
20230628,170100,133211790,6500,6500,6500,6500,0
|
|
20230628,170000,133211790,6500,6500,6500,6500,0
|
|
20230628,165900,133211790,6500,6500,6500,6500,0
|
|
20230628,165800,133211790,6500,6500,6500,6500,2752
|
|
20230628,165700,133211790,6500,6500,6500,6500,0
|
|
20230628,165600,133211790,6500,6500,6500,6500,0
|
|
20230628,165500,133211790,6500,6500,6500,6500,0
|
|
20230628,165400,133211790,6500,6500,6500,6500,0
|
|
20230628,165300,133211790,6500,6500,6500,6500,0
|
|
20230628,165200,133211790,6500,6500,6500,6500,0
|
|
20230628,165100,133211790,6500,6500,6500,6500,0
|
|
20230628,165000,133211790,6500,6500,6500,6500,0
|
|
20230628,164900,133211790,6500,6500,6500,6500,0
|
|
20230628,164800,133211790,6500,6500,6500,6500,0
|
|
20230628,164700,133211790,6500,6500,6500,6500,0
|
|
20230628,164600,133211790,6500,6500,6500,6500,0
|
|
20230628,164500,133211790,6500,6500,6500,6500,0
|
|
20230628,164400,133211790,6500,6500,6500,6500,0
|
|
20230628,164300,133211790,6500,6500,6500,6500,0
|
|
20230628,164200,133211790,6500,6500,6500,6500,0
|
|
20230628,164100,133211790,6500,6500,6500,6500,0
|
|
20230628,164000,133211790,6500,6500,6500,6500,0
|
|
20230628,163900,133211790,6500,6500,6500,6500,0
|
|
20230628,163800,133211790,6500,6500,6500,6500,0
|
|
20230628,163700,133211790,6500,6500,6500,6500,0
|
|
20230628,163600,133211790,6500,6500,6500,6500,0
|
|
20230628,163500,133211790,6500,6500,6500,6500,0
|
|
20230628,163400,133211790,6500,6500,6500,6500,0
|
|
20230628,163300,133211790,6500,6500,6500,6500,0
|
|
20230628,163200,133211790,6500,6500,6500,6500,0
|
|
20230628,163100,133211790,6500,6500,6500,6500,0
|
|
20230628,163000,133211790,6500,6500,6500,6500,0
|
|
20230628,162900,133211790,6500,6500,6500,6500,0
|
|
20230628,162800,133211790,6500,6500,6500,6500,2752
|
|
20230628,162700,133211790,6500,6500,6500,6500,0
|
|
20230628,162600,133211790,6500,6500,6500,6500,0
|
|
20230628,162500,133211790,6500,6500,6500,6500,0
|
|
20230628,162400,133211790,6500,6500,6500,6500,0
|
|
20230628,162300,133211790,6500,6500,6500,6500,0
|
|
20230628,162200,133211790,6500,6500,6500,6500,0
|
|
20230628,162100,133211790,6500,6500,6500,6500,0
|
|
20230628,162000,133211790,6500,6500,6500,6500,0
|
|
20230628,161900,133211790,6500,6500,6500,6500,0
|
|
20230628,161800,133211790,6500,6500,6500,6500,0
|
|
20230628,161700,133211790,6500,6500,6500,6500,0
|
|
20230628,161600,133211790,6500,6500,6500,6500,0
|
|
20230628,161500,133211790,6500,6500,6500,6500,0
|
|
20230628,161400,133211790,6500,6500,6500,6500,0
|
|
20230628,161300,133211790,6500,6500,6500,6500,0
|
|
20230628,161200,133211790,6500,6500,6500,6500,0
|
|
20230628,161100,133211790,6500,6500,6500,6500,0
|
|
20230628,161000,133211790,6500,6500,6500,6500,0
|
|
20230628,160900,133211790,6500,6500,6500,6500,0
|
|
20230628,160800,133211790,6500,6500,6500,6500,0
|
|
20230628,160700,133211790,6500,6500,6500,6500,0
|
|
20230628,160600,133211790,6500,6500,6500,6500,0
|
|
20230628,160500,133211790,6500,6500,6500,6500,0
|
|
20230628,160400,133211790,6500,6500,6500,6500,0
|
|
20230628,160300,133211790,6500,6500,6500,6500,0
|
|
20230628,160200,133211790,6500,6500,6500,6500,0
|
|
20230628,160100,133211790,6500,6500,6500,6500,0
|
|
20230628,160000,133211790,6500,6500,6500,6500,0
|
|
20230628,155900,133211790,6500,6500,6500,6500,0
|
|
20230628,155800,133211790,6500,6500,6500,6500,2752
|
|
20230628,155700,133211790,6500,6500,6500,6500,0
|
|
20230628,155600,133211790,6500,6500,6500,6500,0
|
|
20230628,155500,133211790,6500,6500,6500,6500,0
|
|
20230628,155400,133211790,6500,6500,6500,6500,0
|
|
20230628,155300,133211790,6500,6500,6500,6500,0
|
|
20230628,155200,133211790,6500,6500,6500,6500,0
|
|
20230628,155100,133211790,6500,6500,6500,6500,0
|
|
20230628,155000,133211790,6500,6500,6500,6500,0
|
|
20230628,154900,133211790,6500,6500,6500,6500,0
|
|
20230628,154800,133211790,6500,6500,6500,6500,0
|
|
20230628,154700,133211790,6500,6500,6500,6500,0
|
|
20230628,154600,133211790,6500,6500,6500,6500,0
|
|
20230628,154500,133211790,6500,6500,6500,6500,0
|
|
20230628,154400,133211790,6500,6500,6500,6500,0
|
|
20230628,154300,133211790,6500,6500,6500,6500,0
|
|
20230628,154200,133211790,6500,6500,6500,6500,0
|
|
20230628,154100,133211790,6500,6500,6500,6500,0
|
|
20230628,154000,133211790,6500,6500,6500,6500,0
|
|
20230628,153900,133211790,6500,6500,6500,6500,0
|
|
20230628,153800,133211790,6500,6500,6500,6500,0
|
|
20230628,153700,133211790,6500,6500,6500,6500,0
|
|
20230628,153600,133211790,6500,6500,6500,6500,0
|
|
20230628,153500,133211790,6500,6500,6500,6500,0
|
|
20230628,153400,133211790,6500,6500,6500,6500,0
|
|
20230628,153300,133211790,6500,6500,6500,6500,0
|
|
20230628,153200,133211790,6500,6500,6500,6500,0
|
|
20230628,153100,133211790,6500,6500,6500,6500,0
|
|
20230628,153000,133211790,6500,6500,6500,6500,2752
|
|
20230628,152900,115323790,6280,6280,6280,6280,0
|
|
20230628,152800,115323790,6280,6280,6280,6280,0
|
|
20230628,152700,115323790,6280,6280,6280,6280,0
|
|
20230628,152600,115323790,6280,6280,6280,6280,0
|
|
20230628,152500,115323790,6280,6280,6280,6280,0
|
|
20230628,152400,115323790,6280,6280,6280,6280,0
|
|
20230628,152300,115323790,6280,6280,6280,6280,0
|
|
20230628,152200,115323790,6280,6280,6280,6280,0
|
|
20230628,152100,115323790,6280,6280,6280,6280,0
|
|
20230628,152000,115323790,6280,6280,6280,6280,0
|
|
20230628,151900,115323790,6280,6240,6280,6240,43
|
|
20230628,151800,115054850,6260,6250,6260,6250,2
|
|
20230628,151700,115042340,6260,6250,6260,6240,541
|
|
20230628,151600,111661940,6250,6280,6280,6250,1434
|
|
20230628,151500,102685460,6290,6290,6290,6280,55
|
|
20230628,151400,102340020,6290,6290,6290,6290,0
|
|
20230628,151300,102340020,6290,6290,6290,6280,155
|
|
20230628,151200,101366570,6290,6290,6290,6280,169
|
|
20230628,151100,100303610,6290,6310,6310,6290,45
|
|
20230628,151000,100020090,6310,6310,6310,6310,4
|
|
20230628,150900,99994850,6320,6320,6320,6320,2
|
|
20230628,150800,99982210,6300,6330,6330,6300,105
|
|
20230628,150700,99317590,6340,6350,6350,6340,117
|
|
20230628,150600,98575760,6340,6340,6340,6340,0
|
|
20230628,150500,98575760,6340,6340,6340,6340,0
|
|
20230628,150400,98575760,6340,6350,6350,6340,3
|
|
20230628,150300,98556720,6340,6340,6340,6340,96
|
|
20230628,150200,97948080,6350,6350,6350,6350,18
|
|
20230628,150100,97833780,6350,6350,6350,6350,0
|
|
20230628,150000,97833780,6350,6350,6350,6350,0
|
|
20230628,145900,97833780,6350,6350,6350,6350,0
|
|
20230628,145800,97833780,6350,6350,6350,6350,0
|
|
20230628,145700,97833780,6350,6350,6350,6350,1
|
|
20230628,145600,97827430,6350,6340,6350,6340,278
|
|
20230628,145500,96064880,6350,6350,6350,6350,0
|
|
20230628,145400,96064880,6350,6350,6350,6350,3
|
|
20230628,145300,96045830,6350,6350,6350,6350,0
|
|
20230628,145200,96045830,6350,6340,6350,6340,98
|
|
20230628,145100,95423560,6340,6340,6350,6340,82
|
|
20230628,145000,94902900,6340,6340,6340,6340,1
|
|
20230628,144900,94896560,6350,6340,6350,6340,34
|
|
20230628,144800,94680680,6350,6350,6350,6350,1
|
|
20230628,144700,94674330,6340,6340,6340,6340,1
|
|
20230628,144600,94667990,6350,6350,6350,6350,0
|
|
20230628,144500,94667990,6350,6350,6350,6350,2
|
|
20230628,144400,94655290,6340,6340,6340,6340,0
|
|
20230628,144300,94655290,6340,6340,6340,6340,236
|
|
20230628,144200,93159050,6350,6350,6350,6350,4
|
|
20230628,144100,93133650,6340,6340,6340,6340,1
|
|
20230628,144000,93127310,6350,6340,6350,6340,3
|
|
20230628,143900,93108270,6350,6350,6350,6350,56
|
|
20230628,143800,92752670,6340,6340,6340,6340,0
|
|
20230628,143700,92752670,6340,6340,6340,6340,0
|
|
20230628,143600,92752670,6340,6340,6340,6340,0
|
|
20230628,143500,92752670,6340,6340,6340,6340,0
|
|
20230628,143400,92752670,6340,6350,6350,6340,145
|
|
20230628,143300,91831960,6350,6360,6360,6350,66
|
|
20230628,143200,91412800,6340,6340,6340,6340,0
|
|
20230628,143100,91412800,6340,6350,6350,6340,23
|
|
20230628,143000,91266780,6350,6340,6350,6340,1537
|
|
20230628,142900,81521480,6330,6330,6330,6330,0
|
|
20230628,142800,81521480,6330,6330,6330,6330,1
|
|
20230628,142700,81515150,6300,6300,6300,6300,4
|
|
20230628,142600,81489950,6300,6300,6300,6300,0
|
|
20230628,142500,81489950,6300,6300,6300,6300,0
|
|
20230628,142400,81489950,6300,6300,6300,6300,0
|
|
20230628,142300,81489950,6300,6300,6300,6300,1
|
|
20230628,142200,81483650,6330,6330,6330,6330,17
|
|
20230628,142100,81376040,6300,6300,6300,6300,0
|
|
20230628,142000,81376040,6300,6300,6300,6300,0
|
|
20230628,141900,81376040,6300,6300,6300,6300,0
|
|
20230628,141800,81376040,6300,6300,6300,6300,0
|
|
20230628,141700,81376040,6300,6300,6300,6300,1
|
|
20230628,141600,81369740,6320,6320,6320,6320,0
|
|
20230628,141500,81369740,6320,6320,6320,6320,10
|
|
20230628,141400,81306540,6320,6300,6320,6300,10
|
|
20230628,141300,81243360,6330,6330,6330,6320,255
|
|
20230628,141200,79629230,6300,6320,6320,6300,2
|
|
20230628,141100,79616610,6300,6320,6320,6300,8
|
|
20230628,141000,79566090,6310,6310,6310,6310,0
|
|
20230628,140900,79566090,6310,6310,6310,6310,17
|
|
20230628,140800,79458820,6290,6290,6290,6290,149
|
|
20230628,140700,78521610,6290,6290,6290,6290,0
|
|
20230628,140600,78521610,6290,6300,6300,6290,23
|
|
20230628,140500,78376760,6320,6320,6320,6320,459
|
|
20230628,140400,75475880,6320,6320,6320,6320,0
|
|
20230628,140300,75475880,6320,6320,6320,6320,0
|
|
20230628,140200,75475880,6320,6320,6320,6320,0
|
|
20230628,140100,75475880,6320,6320,6320,6320,0
|
|
20230628,140000,75475880,6320,6320,6320,6320,4
|
|
20230628,135900,75450600,6320,6320,6320,6320,3
|
|
20230628,135800,75431640,6330,6320,6330,6320,106
|
|
20230628,135700,74760670,6320,6320,6320,6320,0
|
|
20230628,135600,74760670,6320,6320,6320,6320,0
|
|
20230628,135500,74760670,6320,6320,6320,6320,0
|
|
20230628,135400,74760670,6320,6320,6320,6320,0
|
|
20230628,135300,74760670,6320,6320,6320,6320,0
|
|
20230628,135200,74760670,6320,6330,6330,6320,130
|
|
20230628,135100,73937820,6320,6320,6320,6320,2
|
|
20230628,135000,73925180,6300,6300,6300,6300,1
|
|
20230628,134900,73918880,6300,6300,6300,6300,0
|
|
20230628,134800,73918880,6300,6300,6300,6300,0
|
|
20230628,134700,73918880,6300,6330,6330,6300,5
|
|
20230628,134600,73887260,6330,6330,6330,6330,1
|
|
20230628,134500,73880930,6340,6340,6340,6340,0
|
|
20230628,134400,73880930,6340,6340,6340,6340,0
|
|
20230628,134300,73880930,6340,6340,6340,6340,0
|
|
20230628,134200,73880930,6340,6330,6340,6330,129
|
|
20230628,134100,73063090,6330,6330,6330,6330,1
|
|
20230628,134000,73056760,6330,6330,6330,6330,3
|
|
20230628,133900,73037770,6330,6330,6330,6330,0
|
|
20230628,133800,73037770,6330,6330,6330,6330,0
|
|
20230628,133700,73037770,6330,6330,6330,6330,0
|
|
20230628,133600,73037770,6330,6330,6330,6330,63
|
|
20230628,133500,72638980,6330,6330,6330,6330,0
|
|
20230628,133400,72638980,6330,6330,6330,6330,0
|
|
20230628,133300,72638980,6330,6330,6330,6330,1
|
|
20230628,133200,72632650,6330,6330,6330,6330,0
|
|
20230628,133100,72632650,6330,6330,6330,6330,0
|
|
20230628,133000,72632650,6330,6330,6330,6330,210
|
|
20230628,132900,71303350,6340,6340,6340,6340,106
|
|
20230628,132800,70631310,6330,6330,6330,6330,27
|
|
20230628,132700,70460400,6300,6300,6300,6300,0
|
|
20230628,132600,70460400,6300,6300,6300,6300,0
|
|
20230628,132500,70460400,6300,6300,6300,6300,1
|
|
20230628,132400,70454100,6320,6320,6320,6320,0
|
|
20230628,132300,70454100,6320,6320,6320,6320,0
|
|
20230628,132200,70454100,6320,6320,6320,6320,14
|
|
20230628,132100,70365620,6320,6320,6320,6320,0
|
|
20230628,132000,70365620,6320,6320,6320,6320,0
|
|
20230628,131900,70365620,6320,6320,6320,6320,0
|
|
20230628,131800,70365620,6320,6320,6320,6320,0
|
|
20230628,131700,70365620,6320,6320,6320,6320,1
|
|
20230628,131600,70359300,6330,6330,6330,6330,1
|
|
20230628,131500,70352970,6330,6330,6330,6330,0
|
|
20230628,131400,70352970,6330,6330,6330,6330,1
|
|
20230628,131300,70346640,6340,6340,6340,6340,1
|
|
20230628,131200,70340300,6330,6330,6330,6330,0
|
|
20230628,131100,70340300,6330,6330,6330,6330,0
|
|
20230628,131000,70340300,6330,6330,6330,6330,0
|
|
20230628,130900,70340300,6330,6330,6330,6330,3
|
|
20230628,130800,70321310,6320,6320,6320,6320,1
|
|
20230628,130700,70314990,6340,6340,6340,6340,0
|
|
20230628,130600,70314990,6340,6330,6340,6330,53
|
|
20230628,130500,69979110,6340,6340,6340,6340,0
|
|
20230628,130400,69979110,6340,6340,6340,6340,0
|
|
20230628,130300,69979110,6340,6340,6340,6340,0
|
|
20230628,130200,69979110,6340,6320,6340,6320,400
|
|
20230628,130100,67446030,6320,6320,6320,6320,0
|
|
20230628,130000,67446030,6320,6320,6330,6320,5
|
|
20230628,125900,67414420,6310,6310,6310,6310,0
|
|
20230628,125800,67414420,6310,6310,6310,6310,0
|
|
20230628,125700,67414420,6310,6310,6310,6310,0
|
|
20230628,125600,67414420,6310,6310,6310,6310,106
|
|
20230628,125500,66745560,6310,6310,6310,6310,0
|
|
20230628,125400,66745560,6310,6310,6310,6310,0
|
|
20230628,125300,66745560,6310,6310,6310,6310,0
|
|
20230628,125200,66745560,6310,6310,6310,6310,1
|
|
20230628,125100,66739250,6310,6310,6310,6310,0
|
|
20230628,125000,66739250,6310,6310,6310,6310,0
|
|
20230628,124900,66739250,6310,6310,6310,6310,0
|
|
20230628,124800,66739250,6310,6310,6310,6310,0
|
|
20230628,124700,66739250,6310,6310,6310,6310,0
|
|
20230628,124600,66739250,6310,6310,6310,6310,0
|
|
20230628,124500,66739250,6310,6310,6310,6310,0
|
|
20230628,124400,66739250,6310,6310,6310,6310,1
|
|
20230628,124300,66732940,6320,6320,6320,6320,3
|
|
20230628,124200,66713980,6320,6300,6330,6300,102
|
|
20230628,124100,66068360,6330,6330,6330,6330,0
|
|
20230628,124000,66068360,6330,6330,6330,6330,3
|
|
20230628,123900,66049370,6300,6300,6300,6300,0
|
|
20230628,123800,66049370,6300,6300,6300,6300,0
|
|
20230628,123700,66049370,6300,6300,6300,6300,0
|
|
20230628,123600,66049370,6300,6300,6300,6300,0
|
|
20230628,123500,66049370,6300,6300,6300,6300,1
|
|
20230628,123400,66043070,6300,6300,6300,6300,0
|
|
20230628,123300,66043070,6300,6300,6300,6300,0
|
|
20230628,123200,66043070,6300,6300,6300,6300,0
|
|
20230628,123100,66043070,6300,6300,6300,6300,0
|
|
20230628,123000,66043070,6300,6300,6300,6300,0
|
|
20230628,122900,66043070,6300,6300,6300,6300,0
|
|
20230628,122800,66043070,6300,6300,6300,6300,0
|
|
20230628,122700,66043070,6300,6300,6300,6300,1
|
|
20230628,122600,66036770,6300,6300,6300,6300,0
|
|
20230628,122500,66036770,6300,6300,6300,6300,0
|
|
20230628,122400,66036770,6300,6300,6300,6300,81
|
|
20230628,122300,65526470,6330,6330,6330,6330,0
|
|
20230628,122200,65526470,6330,6330,6330,6330,0
|
|
20230628,122100,65526470,6330,6330,6330,6330,0
|
|
20230628,122000,65526470,6330,6330,6330,6330,1
|
|
20230628,121900,65520140,6300,6300,6300,6300,1
|
|
20230628,121800,65513840,6300,6300,6300,6300,0
|
|
20230628,121700,65513840,6300,6300,6300,6300,0
|
|
20230628,121600,65513840,6300,6300,6300,6300,0
|
|
20230628,121500,65513840,6300,6300,6300,6300,0
|
|
20230628,121400,65513840,6300,6300,6300,6300,0
|
|
20230628,121300,65513840,6300,6300,6300,6300,0
|
|
20230628,121200,65513840,6300,6300,6300,6300,0
|
|
20230628,121100,65513840,6300,6300,6300,6300,1
|
|
20230628,121000,65507540,6340,6300,6340,6300,80
|
|
20230628,120900,65000490,6330,6330,6330,6330,1
|
|
20230628,120800,64994160,6340,6340,6340,6340,0
|
|
20230628,120700,64994160,6340,6340,6340,6340,0
|
|
20230628,120600,64994160,6340,6340,6340,6340,0
|
|
20230628,120500,64994160,6340,6340,6340,6340,0
|
|
20230628,120400,64994160,6340,6340,6340,6340,1
|
|
20230628,120300,64987820,6300,6300,6300,6300,0
|
|
20230628,120200,64987820,6300,6300,6300,6300,1
|
|
20230628,120100,64981520,6320,6320,6320,6320,0
|
|
20230628,120000,64981520,6320,6320,6320,6320,0
|
|
20230628,115900,64981520,6320,6320,6320,6320,1
|
|
20230628,115800,64975200,6320,6320,6320,6320,1
|
|
20230628,115700,64968880,6330,6330,6330,6330,34
|
|
20230628,115600,64753660,6310,6330,6330,6310,16
|
|
20230628,115500,64652400,6310,6310,6310,6310,2
|
|
20230628,115400,64639780,6310,6310,6310,6310,1
|
|
20230628,115300,64633470,6310,6310,6310,6310,2
|
|
20230628,115200,64620850,6330,6330,6330,6330,0
|
|
20230628,115100,64620850,6330,6330,6330,6330,4
|
|
20230628,115000,64595530,6280,6280,6280,6280,0
|
|
20230628,114900,64595530,6280,6280,6280,6280,0
|
|
20230628,114800,64595530,6280,6280,6280,6280,0
|
|
20230628,114700,64595530,6280,6280,6280,6280,663
|
|
20230628,114600,60431890,6280,6270,6280,6270,447
|
|
20230628,114500,57624740,6280,6280,6280,6280,0
|
|
20230628,114400,57624740,6280,6280,6280,6280,101
|
|
20230628,114300,56990460,6280,6280,6280,6280,0
|
|
20230628,114200,56990460,6280,6280,6280,6280,0
|
|
20230628,114100,56990460,6280,6280,6280,6280,28
|
|
20230628,114000,56814620,6280,6280,6280,6280,15
|
|
20230628,113900,56720420,6270,6270,6270,6270,1
|
|
20230628,113800,56714150,6280,6280,6280,6280,0
|
|
20230628,113700,56714150,6280,6270,6280,6270,18
|
|
20230628,113600,56601220,6280,6280,6280,6280,0
|
|
20230628,113500,56601220,6280,6280,6280,6280,0
|
|
20230628,113400,56601220,6280,6280,6280,6280,0
|
|
20230628,113300,56601220,6280,6280,6280,6280,0
|
|
20230628,113200,56601220,6280,6280,6280,6280,0
|
|
20230628,113100,56601220,6280,6270,6280,6270,5
|
|
20230628,113000,56569850,6270,6270,6270,6270,0
|
|
20230628,112900,56569850,6270,6270,6270,6270,1
|
|
20230628,112800,56563580,6270,6270,6270,6270,20
|
|
20230628,112700,56438180,6280,6280,6280,6280,0
|
|
20230628,112600,56438180,6280,6280,6280,6280,0
|
|
20230628,112500,56438180,6280,6280,6280,6280,0
|
|
20230628,112400,56438180,6280,6280,6280,6280,16
|
|
20230628,112300,56337700,6270,6270,6270,6270,0
|
|
20230628,112200,56337700,6270,6270,6270,6270,0
|
|
20230628,112100,56337700,6270,6270,6270,6270,1
|
|
20230628,112000,56331430,6280,6280,6280,6280,3
|
|
20230628,111900,56312590,6280,6280,6280,6280,0
|
|
20230628,111800,56312590,6280,6280,6280,6280,0
|
|
20230628,111700,56312590,6280,6280,6280,6280,0
|
|
20230628,111600,56312590,6280,6280,6280,6280,27
|
|
20230628,111500,56143030,6280,6280,6280,6280,0
|
|
20230628,111400,56143030,6280,6280,6280,6280,100
|
|
20230628,111300,55515030,6270,6270,6270,6270,1
|
|
20230628,111200,55508760,6280,6280,6280,6280,0
|
|
20230628,111100,55508760,6280,6280,6280,6280,56
|
|
20230628,111000,55157080,6290,6290,6290,6290,0
|
|
20230628,110900,55157080,6290,6290,6290,6290,0
|
|
20230628,110800,55157080,6290,6290,6290,6290,15
|
|
20230628,110700,55062730,6280,6280,6280,6280,1
|
|
20230628,110600,55056450,6280,6280,6280,6280,0
|
|
20230628,110500,55056450,6280,6280,6280,6280,0
|
|
20230628,110400,55056450,6280,6280,6280,6280,1
|
|
20230628,110300,55050170,6290,6280,6290,6280,17
|
|
20230628,110200,54943290,6290,6290,6290,6290,0
|
|
20230628,110100,54943290,6290,6290,6290,6290,0
|
|
20230628,110000,54943290,6290,6290,6290,6290,0
|
|
20230628,105900,54943290,6290,6290,6290,6290,0
|
|
20230628,105800,54943290,6290,6290,6290,6290,0
|
|
20230628,105700,54943290,6290,6290,6290,6290,1
|
|
20230628,105600,54937000,6270,6270,6270,6270,50
|
|
20230628,105500,54623500,6290,6290,6290,6290,0
|
|
20230628,105400,54623500,6290,6290,6290,6290,23
|
|
20230628,105300,54478830,6310,6310,6310,6310,0
|
|
20230628,105200,54478830,6310,6310,6310,6310,15
|
|
20230628,105100,54384180,6290,6300,6300,6290,433
|
|
20230628,105000,51658640,6300,6300,6300,6300,0
|
|
20230628,104900,51658640,6300,6300,6300,6300,0
|
|
20230628,104800,51658640,6300,6300,6300,6300,1
|
|
20230628,104700,51652340,6300,6300,6300,6300,6
|
|
20230628,104600,51614540,6300,6300,6300,6300,0
|
|
20230628,104500,51614540,6300,6300,6300,6300,172
|
|
20230628,104400,50530940,6300,6300,6300,6300,0
|
|
20230628,104300,50530940,6300,6300,6300,6300,0
|
|
20230628,104200,50530940,6300,6300,6300,6300,0
|
|
20230628,104100,50530940,6300,6300,6300,6300,0
|
|
20230628,104000,50530940,6300,6300,6300,6300,1
|
|
20230628,103900,50524640,6310,6310,6310,6310,1
|
|
20230628,103800,50518330,6310,6310,6310,6310,0
|
|
20230628,103700,50518330,6310,6310,6310,6310,0
|
|
20230628,103600,50518330,6310,6300,6310,6300,55
|
|
20230628,103500,50171680,6310,6310,6310,6310,47
|
|
20230628,103400,49875110,6310,6310,6310,6310,0
|
|
20230628,103300,49875110,6310,6310,6310,6310,0
|
|
20230628,103200,49875110,6310,6310,6310,6310,0
|
|
20230628,103100,49875110,6310,6310,6310,6310,1
|
|
20230628,103000,49868800,6320,6320,6320,6320,0
|
|
20230628,102900,49868800,6320,6320,6320,6320,0
|
|
20230628,102800,49868800,6320,6320,6320,6320,0
|
|
20230628,102700,49868800,6320,6320,6320,6320,0
|
|
20230628,102600,49868800,6320,6320,6320,6320,0
|
|
20230628,102500,49868800,6320,6310,6320,6310,2
|
|
20230628,102400,49856170,6310,6310,6310,6310,0
|
|
20230628,102300,49856170,6310,6310,6310,6310,1
|
|
20230628,102200,49849860,6340,6340,6340,6340,0
|
|
20230628,102100,49849860,6340,6340,6340,6340,0
|
|
20230628,102000,49849860,6340,6330,6340,6330,16
|
|
20230628,101900,49748490,6330,6330,6330,6330,0
|
|
20230628,101800,49748490,6330,6330,6330,6330,204
|
|
20230628,101700,48457170,6310,6310,6310,6310,1
|
|
20230628,101600,48450860,6330,6310,6330,6310,2
|
|
20230628,101500,48438220,6310,6310,6310,6310,1
|
|
20230628,101400,48431910,6310,6310,6310,6310,115
|
|
20230628,101300,47706260,6310,6310,6310,6310,208
|
|
20230628,101200,46393780,6280,6280,6280,6280,0
|
|
20230628,101100,46393780,6280,6280,6280,6280,0
|
|
20230628,101000,46393780,6280,6280,6280,6280,0
|
|
20230628,100900,46393780,6280,6280,6280,6280,0
|
|
20230628,100800,46393780,6280,6280,6280,6280,0
|
|
20230628,100700,46393780,6280,6280,6280,6280,1
|
|
20230628,100600,46387500,6310,6310,6310,6310,0
|
|
20230628,100500,46387500,6310,6310,6310,6310,0
|
|
20230628,100400,46387500,6310,6280,6310,6270,185
|
|
20230628,100300,45227320,6280,6280,6280,6280,345
|
|
20230628,100200,43060720,6310,6310,6310,6310,0
|
|
20230628,100100,43060720,6310,6310,6310,6310,3
|
|
20230628,100000,43041790,6280,6280,6280,6280,0
|
|
20230628,095900,43041790,6280,6280,6280,6280,0
|
|
20230628,095800,43041790,6280,6280,6280,6280,1
|
|
20230628,095700,43035510,6310,6310,6310,6310,0
|
|
20230628,095600,43035510,6310,6310,6310,6310,0
|
|
20230628,095500,43035510,6310,6310,6310,6310,0
|
|
20230628,095400,43035510,6310,6310,6310,6310,1
|
|
20230628,095300,43029200,6310,6310,6310,6310,0
|
|
20230628,095200,43029200,6310,6310,6310,6310,0
|
|
20230628,095100,43029200,6310,6310,6310,6310,0
|
|
20230628,095000,43029200,6310,6310,6310,6310,1
|
|
20230628,094900,43022890,6320,6320,6330,6320,480
|
|
20230628,094800,39989260,6320,6320,6320,6320,38
|
|
20230628,094700,39749100,6320,6320,6320,6320,0
|
|
20230628,094600,39749100,6320,6300,6320,6300,25
|
|
20230628,094500,39591560,6300,6300,6300,6300,1
|
|
20230628,094400,39585260,6310,6310,6310,6310,2
|
|
20230628,094300,39572640,6300,6300,6300,6300,1
|
|
20230628,094200,39566340,6280,6280,6280,6280,1
|
|
20230628,094100,39560060,6300,6290,6310,6290,38
|
|
20230628,094000,39321010,6290,6290,6290,6290,0
|
|
20230628,093900,39321010,6290,6290,6290,6290,0
|
|
20230628,093800,39321010,6290,6290,6290,6290,3
|
|
20230628,093700,39302140,6270,6270,6270,6270,0
|
|
20230628,093600,39302140,6270,6270,6270,6270,0
|
|
20230628,093500,39302140,6270,6270,6270,6270,0
|
|
20230628,093400,39302140,6270,6270,6270,6270,38
|
|
20230628,093300,39063880,6260,6260,6260,6260,0
|
|
20230628,093200,39063880,6260,6250,6260,6250,963
|
|
20230628,093100,33035520,6260,6260,6260,6260,0
|
|
20230628,093000,33035520,6260,6270,6270,6260,111
|
|
20230628,092900,32340400,6280,6280,6280,6280,68
|
|
20230628,092800,31913360,6300,6300,6300,6300,20
|
|
20230628,092700,31787360,6300,6300,6300,6300,0
|
|
20230628,092600,31787360,6300,6300,6300,6300,19
|
|
20230628,092500,31667660,6300,6280,6300,6280,20
|
|
20230628,092400,31541680,6300,6300,6300,6300,27
|
|
20230628,092300,31371580,6300,6290,6300,6290,23
|
|
20230628,092200,31226690,6300,6300,6300,6300,19
|
|
20230628,092100,31106990,6320,6310,6320,6310,19
|
|
20230628,092000,30986920,6320,6300,6320,6300,19
|
|
20230628,091900,30866900,6320,6290,6320,6260,90
|
|
20230628,091800,30302160,6320,6310,6320,6310,19
|
|
20230628,091700,30182170,6310,6270,6310,6270,20
|
|
20230628,091600,30056010,6320,6300,6320,6260,161
|
|
20230628,091500,29044810,6320,6330,6330,6320,847
|
|
20230628,091400,23683500,6330,6330,6330,6330,287
|
|
20230628,091300,21866790,6340,6340,6340,6340,20
|
|
20230628,091200,21739990,6340,6340,6340,6340,80
|
|
20230628,091100,21232790,6340,6320,6340,6320,26
|
|
20230628,091000,21068030,6340,6320,6340,6320,36
|
|
20230628,090900,20840110,6320,6300,6320,6290,26
|
|
20230628,090800,20675940,6320,6300,6320,6300,21
|
|
20230628,090700,20543240,6320,6320,6320,6320,20
|
|
20230628,090600,20416840,6280,6280,6280,6280,0
|
|
20230628,090500,20416840,6280,6280,6280,6280,0
|
|
20230628,090400,20416840,6280,6280,6280,6280,0
|
|
20230628,090300,20416840,6280,6280,6280,6280,0
|
|
20230628,090200,20416840,6280,6280,6280,6280,940
|
|
20230628,090100,14513640,6280,6300,6300,6270,167
|
|
20230628,090000,13462680,6300,6340,6340,6300,2093
|