662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195900,494837550,8750,8750,8750,8750,870
|
|
20230628,195800,494837550,8750,8750,8750,8750,0
|
|
20230628,195700,494837550,8750,8750,8750,8750,0
|
|
20230628,195600,494837550,8750,8750,8750,8750,0
|
|
20230628,195500,494837550,8750,8750,8750,8750,0
|
|
20230628,195400,494837550,8750,8750,8750,8750,0
|
|
20230628,195300,494837550,8750,8750,8750,8750,0
|
|
20230628,195200,494837550,8750,8750,8750,8750,0
|
|
20230628,195100,494837550,8750,8750,8750,8750,0
|
|
20230628,195000,494837550,8750,8750,8750,8750,0
|
|
20230628,194900,494837550,8750,8750,8750,8750,0
|
|
20230628,194800,494837550,8750,8750,8750,8750,0
|
|
20230628,194700,494837550,8750,8750,8750,8750,0
|
|
20230628,194600,494837550,8750,8750,8750,8750,0
|
|
20230628,194500,494837550,8750,8750,8750,8750,0
|
|
20230628,194400,494837550,8750,8750,8750,8750,0
|
|
20230628,194300,494837550,8750,8750,8750,8750,0
|
|
20230628,194200,494837550,8750,8750,8750,8750,0
|
|
20230628,194100,494837550,8750,8750,8750,8750,0
|
|
20230628,194000,494837550,8750,8750,8750,8750,0
|
|
20230628,193900,494837550,8750,8750,8750,8750,0
|
|
20230628,193800,494837550,8750,8750,8750,8750,0
|
|
20230628,193700,494837550,8750,8750,8750,8750,0
|
|
20230628,193600,494837550,8750,8750,8750,8750,0
|
|
20230628,193500,494837550,8750,8750,8750,8750,0
|
|
20230628,193400,494837550,8750,8750,8750,8750,0
|
|
20230628,193300,494837550,8750,8750,8750,8750,0
|
|
20230628,193200,494837550,8750,8750,8750,8750,0
|
|
20230628,193100,494837550,8750,8750,8750,8750,0
|
|
20230628,193000,494837550,8750,8750,8750,8750,0
|
|
20230628,192900,494837550,8750,8750,8750,8750,870
|
|
20230628,192800,494837550,8750,8750,8750,8750,0
|
|
20230628,192700,494837550,8750,8750,8750,8750,0
|
|
20230628,192600,494837550,8750,8750,8750,8750,0
|
|
20230628,192500,494837550,8750,8750,8750,8750,0
|
|
20230628,192400,494837550,8750,8750,8750,8750,0
|
|
20230628,192300,494837550,8750,8750,8750,8750,0
|
|
20230628,192200,494837550,8750,8750,8750,8750,0
|
|
20230628,192100,494837550,8750,8750,8750,8750,0
|
|
20230628,192000,494837550,8750,8750,8750,8750,0
|
|
20230628,191900,494837550,8750,8750,8750,8750,0
|
|
20230628,191800,494837550,8750,8750,8750,8750,0
|
|
20230628,191700,494837550,8750,8750,8750,8750,0
|
|
20230628,191600,494837550,8750,8750,8750,8750,0
|
|
20230628,191500,494837550,8750,8750,8750,8750,0
|
|
20230628,191400,494837550,8750,8750,8750,8750,0
|
|
20230628,191300,494837550,8750,8750,8750,8750,0
|
|
20230628,191200,494837550,8750,8750,8750,8750,0
|
|
20230628,191100,494837550,8750,8750,8750,8750,0
|
|
20230628,191000,494837550,8750,8750,8750,8750,0
|
|
20230628,190900,494837550,8750,8750,8750,8750,0
|
|
20230628,190800,494837550,8750,8750,8750,8750,0
|
|
20230628,190700,494837550,8750,8750,8750,8750,0
|
|
20230628,190600,494837550,8750,8750,8750,8750,0
|
|
20230628,190500,494837550,8750,8750,8750,8750,0
|
|
20230628,190400,494837550,8750,8750,8750,8750,0
|
|
20230628,190300,494837550,8750,8750,8750,8750,0
|
|
20230628,190200,494837550,8750,8750,8750,8750,0
|
|
20230628,190100,494837550,8750,8750,8750,8750,0
|
|
20230628,190000,494837550,8750,8750,8750,8750,0
|
|
20230628,185900,494837550,8750,8750,8750,8750,870
|
|
20230628,185800,494837550,8750,8750,8750,8750,0
|
|
20230628,185700,494837550,8750,8750,8750,8750,0
|
|
20230628,185600,494837550,8750,8750,8750,8750,0
|
|
20230628,185500,494837550,8750,8750,8750,8750,0
|
|
20230628,185400,494837550,8750,8750,8750,8750,0
|
|
20230628,185300,494837550,8750,8750,8750,8750,0
|
|
20230628,185200,494837550,8750,8750,8750,8750,0
|
|
20230628,185100,494837550,8750,8750,8750,8750,0
|
|
20230628,185000,494837550,8750,8750,8750,8750,0
|
|
20230628,184900,494837550,8750,8750,8750,8750,0
|
|
20230628,184800,494837550,8750,8750,8750,8750,0
|
|
20230628,184700,494837550,8750,8750,8750,8750,0
|
|
20230628,184600,494837550,8750,8750,8750,8750,0
|
|
20230628,184500,494837550,8750,8750,8750,8750,0
|
|
20230628,184400,494837550,8750,8750,8750,8750,0
|
|
20230628,184300,494837550,8750,8750,8750,8750,0
|
|
20230628,184200,494837550,8750,8750,8750,8750,0
|
|
20230628,184100,494837550,8750,8750,8750,8750,0
|
|
20230628,184000,494837550,8750,8750,8750,8750,0
|
|
20230628,183900,494837550,8750,8750,8750,8750,0
|
|
20230628,183800,494837550,8750,8750,8750,8750,0
|
|
20230628,183700,494837550,8750,8750,8750,8750,0
|
|
20230628,183600,494837550,8750,8750,8750,8750,0
|
|
20230628,183500,494837550,8750,8750,8750,8750,0
|
|
20230628,183400,494837550,8750,8750,8750,8750,0
|
|
20230628,183300,494837550,8750,8750,8750,8750,0
|
|
20230628,183200,494837550,8750,8750,8750,8750,0
|
|
20230628,183100,494837550,8750,8750,8750,8750,0
|
|
20230628,183000,494837550,8750,8750,8750,8750,0
|
|
20230628,182900,494837550,8750,8750,8750,8750,870
|
|
20230628,182800,494837550,8750,8750,8750,8750,0
|
|
20230628,182700,494837550,8750,8750,8750,8750,0
|
|
20230628,182600,494837550,8750,8750,8750,8750,0
|
|
20230628,182500,494837550,8750,8750,8750,8750,0
|
|
20230628,182400,494837550,8750,8750,8750,8750,0
|
|
20230628,182300,494837550,8750,8750,8750,8750,0
|
|
20230628,182200,494837550,8750,8750,8750,8750,0
|
|
20230628,182100,494837550,8750,8750,8750,8750,0
|
|
20230628,182000,494837550,8750,8750,8750,8750,0
|
|
20230628,181900,494837550,8750,8750,8750,8750,0
|
|
20230628,181800,494837550,8750,8750,8750,8750,0
|
|
20230628,181700,494837550,8750,8750,8750,8750,0
|
|
20230628,181600,494837550,8750,8750,8750,8750,0
|
|
20230628,181500,494837550,8750,8750,8750,8750,0
|
|
20230628,181400,494837550,8750,8750,8750,8750,0
|
|
20230628,181300,494837550,8750,8750,8750,8750,0
|
|
20230628,181200,494837550,8750,8750,8750,8750,0
|
|
20230628,181100,494837550,8750,8750,8750,8750,0
|
|
20230628,181000,494837550,8750,8750,8750,8750,0
|
|
20230628,180900,494837550,8750,8750,8750,8750,0
|
|
20230628,180800,494837550,8750,8750,8750,8750,0
|
|
20230628,180700,494837550,8750,8750,8750,8750,0
|
|
20230628,180600,494837550,8750,8750,8750,8750,0
|
|
20230628,180500,494837550,8750,8750,8750,8750,0
|
|
20230628,180400,494837550,8750,8750,8750,8750,0
|
|
20230628,180300,494837550,8750,8750,8750,8750,0
|
|
20230628,180200,494837550,8750,8750,8750,8750,0
|
|
20230628,180100,494837550,8750,8750,8750,8750,0
|
|
20230628,180000,494837550,8750,8750,8750,8750,0
|
|
20230628,175900,494837550,8750,8750,8750,8750,870
|
|
20230628,175800,494837550,8750,8750,8750,8750,0
|
|
20230628,175700,494837550,8750,8750,8750,8750,0
|
|
20230628,175600,494837550,8750,8750,8750,8750,0
|
|
20230628,175500,494837550,8750,8750,8750,8750,0
|
|
20230628,175400,494837550,8750,8750,8750,8750,0
|
|
20230628,175300,494837550,8750,8750,8750,8750,0
|
|
20230628,175200,494837550,8750,8750,8750,8750,0
|
|
20230628,175100,494837550,8750,8750,8750,8750,0
|
|
20230628,175000,494837550,8750,8750,8750,8750,0
|
|
20230628,174900,494837550,8750,8750,8750,8750,0
|
|
20230628,174800,494837550,8750,8750,8750,8750,0
|
|
20230628,174700,494837550,8750,8750,8750,8750,0
|
|
20230628,174600,494837550,8750,8750,8750,8750,0
|
|
20230628,174500,494837550,8750,8750,8750,8750,0
|
|
20230628,174400,494837550,8750,8750,8750,8750,0
|
|
20230628,174300,494837550,8750,8750,8750,8750,0
|
|
20230628,174200,494837550,8750,8750,8750,8750,0
|
|
20230628,174100,494837550,8750,8750,8750,8750,0
|
|
20230628,174000,494837550,8750,8750,8750,8750,0
|
|
20230628,173900,494837550,8750,8750,8750,8750,0
|
|
20230628,173800,494837550,8750,8750,8750,8750,0
|
|
20230628,173700,494837550,8750,8750,8750,8750,0
|
|
20230628,173600,494837550,8750,8750,8750,8750,0
|
|
20230628,173500,494837550,8750,8750,8750,8750,0
|
|
20230628,173400,494837550,8750,8750,8750,8750,0
|
|
20230628,173300,494837550,8750,8750,8750,8750,0
|
|
20230628,173200,494837550,8750,8750,8750,8750,0
|
|
20230628,173100,494837550,8750,8750,8750,8750,0
|
|
20230628,173000,494837550,8750,8750,8750,8750,0
|
|
20230628,172900,494837550,8750,8750,8750,8750,870
|
|
20230628,172800,494837550,8750,8750,8750,8750,0
|
|
20230628,172700,494837550,8750,8750,8750,8750,0
|
|
20230628,172600,494837550,8750,8750,8750,8750,0
|
|
20230628,172500,494837550,8750,8750,8750,8750,0
|
|
20230628,172400,494837550,8750,8750,8750,8750,0
|
|
20230628,172300,494837550,8750,8750,8750,8750,0
|
|
20230628,172200,494837550,8750,8750,8750,8750,0
|
|
20230628,172100,494837550,8750,8750,8750,8750,0
|
|
20230628,172000,494837550,8750,8750,8750,8750,0
|
|
20230628,171900,494837550,8750,8750,8750,8750,0
|
|
20230628,171800,494837550,8750,8750,8750,8750,0
|
|
20230628,171700,494837550,8750,8750,8750,8750,0
|
|
20230628,171600,494837550,8750,8750,8750,8750,0
|
|
20230628,171500,494837550,8750,8750,8750,8750,0
|
|
20230628,171400,494837550,8750,8750,8750,8750,0
|
|
20230628,171300,494837550,8750,8750,8750,8750,0
|
|
20230628,171200,494837550,8750,8750,8750,8750,0
|
|
20230628,171100,494837550,8750,8750,8750,8750,0
|
|
20230628,171000,494837550,8750,8750,8750,8750,0
|
|
20230628,170900,494837550,8750,8750,8750,8750,0
|
|
20230628,170800,494837550,8750,8750,8750,8750,0
|
|
20230628,170700,494837550,8750,8750,8750,8750,0
|
|
20230628,170600,494837550,8750,8750,8750,8750,0
|
|
20230628,170500,494837550,8750,8750,8750,8750,0
|
|
20230628,170400,494837550,8750,8750,8750,8750,0
|
|
20230628,170300,494837550,8750,8750,8750,8750,0
|
|
20230628,170200,494837550,8750,8750,8750,8750,0
|
|
20230628,170100,494837550,8750,8750,8750,8750,0
|
|
20230628,170000,494837550,8750,8750,8750,8750,0
|
|
20230628,165900,494837550,8750,8750,8750,8750,870
|
|
20230628,165800,494837550,8750,8750,8750,8750,0
|
|
20230628,165700,494837550,8750,8750,8750,8750,0
|
|
20230628,165600,494837550,8750,8750,8750,8750,0
|
|
20230628,165500,494837550,8750,8750,8750,8750,0
|
|
20230628,165400,494837550,8750,8750,8750,8750,0
|
|
20230628,165300,494837550,8750,8750,8750,8750,0
|
|
20230628,165200,494837550,8750,8750,8750,8750,0
|
|
20230628,165100,494837550,8750,8750,8750,8750,0
|
|
20230628,165000,494837550,8750,8750,8750,8750,0
|
|
20230628,164900,494837550,8750,8750,8750,8750,0
|
|
20230628,164800,494837550,8750,8750,8750,8750,0
|
|
20230628,164700,494837550,8750,8750,8750,8750,0
|
|
20230628,164600,494837550,8750,8750,8750,8750,0
|
|
20230628,164500,494837550,8750,8750,8750,8750,0
|
|
20230628,164400,494837550,8750,8750,8750,8750,0
|
|
20230628,164300,494837550,8750,8750,8750,8750,0
|
|
20230628,164200,494837550,8750,8750,8750,8750,0
|
|
20230628,164100,494837550,8750,8750,8750,8750,0
|
|
20230628,164000,494837550,8750,8750,8750,8750,0
|
|
20230628,163900,494837550,8750,8750,8750,8750,0
|
|
20230628,163800,494837550,8750,8750,8750,8750,0
|
|
20230628,163700,494837550,8750,8750,8750,8750,0
|
|
20230628,163600,494837550,8750,8750,8750,8750,0
|
|
20230628,163500,494837550,8750,8750,8750,8750,0
|
|
20230628,163400,494837550,8750,8750,8750,8750,0
|
|
20230628,163300,494837550,8750,8750,8750,8750,0
|
|
20230628,163200,494837550,8750,8750,8750,8750,0
|
|
20230628,163100,494837550,8750,8750,8750,8750,0
|
|
20230628,163000,494837550,8750,8750,8750,8750,0
|
|
20230628,162900,494837550,8750,8750,8750,8750,870
|
|
20230628,162800,494837550,8750,8750,8750,8750,0
|
|
20230628,162700,494837550,8750,8750,8750,8750,0
|
|
20230628,162600,494837550,8750,8750,8750,8750,0
|
|
20230628,162500,494837550,8750,8750,8750,8750,0
|
|
20230628,162400,494837550,8750,8750,8750,8750,0
|
|
20230628,162300,494837550,8750,8750,8750,8750,0
|
|
20230628,162200,494837550,8750,8750,8750,8750,0
|
|
20230628,162100,494837550,8750,8750,8750,8750,0
|
|
20230628,162000,494837550,8750,8750,8750,8750,0
|
|
20230628,161900,494837550,8750,8750,8750,8750,0
|
|
20230628,161800,494837550,8750,8750,8750,8750,0
|
|
20230628,161700,494837550,8750,8750,8750,8750,0
|
|
20230628,161600,494837550,8750,8750,8750,8750,0
|
|
20230628,161500,494837550,8750,8750,8750,8750,0
|
|
20230628,161400,494837550,8750,8750,8750,8750,0
|
|
20230628,161300,494837550,8750,8750,8750,8750,0
|
|
20230628,161200,494837550,8750,8750,8750,8750,0
|
|
20230628,161100,494837550,8750,8750,8750,8750,0
|
|
20230628,161000,494837550,8750,8750,8750,8750,0
|
|
20230628,160900,494837550,8750,8750,8750,8750,0
|
|
20230628,160800,494837550,8750,8750,8750,8750,0
|
|
20230628,160700,494837550,8750,8750,8750,8750,0
|
|
20230628,160600,494837550,8750,8750,8750,8750,0
|
|
20230628,160500,494837550,8750,8750,8750,8750,0
|
|
20230628,160400,494837550,8750,8750,8750,8750,0
|
|
20230628,160300,494837550,8750,8750,8750,8750,0
|
|
20230628,160200,494837550,8750,8750,8750,8750,0
|
|
20230628,160100,494837550,8750,8750,8750,8750,0
|
|
20230628,160000,494837550,8750,8750,8750,8750,0
|
|
20230628,155900,494837550,8750,8750,8750,8750,870
|
|
20230628,155800,494837550,8750,8750,8750,8750,0
|
|
20230628,155700,494837550,8750,8750,8750,8750,0
|
|
20230628,155600,494837550,8750,8750,8750,8750,0
|
|
20230628,155500,494837550,8750,8750,8750,8750,0
|
|
20230628,155400,494837550,8750,8750,8750,8750,0
|
|
20230628,155300,494837550,8750,8750,8750,8750,0
|
|
20230628,155200,494837550,8750,8750,8750,8750,0
|
|
20230628,155100,494837550,8750,8750,8750,8750,0
|
|
20230628,155000,494837550,8750,8750,8750,8750,0
|
|
20230628,154900,494837550,8750,8750,8750,8750,0
|
|
20230628,154800,494837550,8750,8750,8750,8750,0
|
|
20230628,154700,494837550,8750,8750,8750,8750,0
|
|
20230628,154600,494837550,8750,8750,8750,8750,0
|
|
20230628,154500,494837550,8750,8750,8750,8750,0
|
|
20230628,154400,494837550,8750,8750,8750,8750,0
|
|
20230628,154300,494837550,8750,8750,8750,8750,0
|
|
20230628,154200,494837550,8750,8750,8750,8750,0
|
|
20230628,154100,494837550,8750,8750,8750,8750,0
|
|
20230628,154000,494837550,8750,8750,8750,8750,0
|
|
20230628,153900,494837550,8750,8750,8750,8750,0
|
|
20230628,153800,494837550,8750,8750,8750,8750,0
|
|
20230628,153700,494837550,8750,8750,8750,8750,0
|
|
20230628,153600,494837550,8750,8750,8750,8750,0
|
|
20230628,153500,494837550,8750,8750,8750,8750,0
|
|
20230628,153400,494837550,8750,8750,8750,8750,0
|
|
20230628,153300,494837550,8750,8750,8750,8750,0
|
|
20230628,153200,494837550,8750,8750,8750,8750,0
|
|
20230628,153100,494837550,8750,8750,8750,8750,0
|
|
20230628,153000,494837550,8750,8750,8750,8750,870
|
|
20230628,152900,487225050,8730,8730,8730,8730,0
|
|
20230628,152800,487225050,8730,8730,8730,8730,0
|
|
20230628,152700,487225050,8730,8730,8730,8730,0
|
|
20230628,152600,487225050,8730,8730,8730,8730,0
|
|
20230628,152500,487225050,8730,8730,8730,8730,0
|
|
20230628,152400,487225050,8730,8730,8730,8730,0
|
|
20230628,152300,487225050,8730,8730,8730,8730,0
|
|
20230628,152200,487225050,8730,8730,8730,8730,0
|
|
20230628,152100,487225050,8730,8730,8730,8730,0
|
|
20230628,152000,487225050,8730,8730,8730,8730,0
|
|
20230628,151900,487225050,8730,8730,8730,8730,9
|
|
20230628,151800,487146480,8740,8740,8740,8740,12
|
|
20230628,151700,487041600,8760,8760,8760,8760,12
|
|
20230628,151600,486936480,8760,8760,8760,8760,0
|
|
20230628,151500,486936480,8760,8760,8760,8760,0
|
|
20230628,151400,486936480,8760,8760,8760,8760,0
|
|
20230628,151300,486936480,8760,8760,8760,8760,1
|
|
20230628,151200,486927720,8760,8760,8760,8760,844
|
|
20230628,151100,479534280,8760,8760,8760,8760,0
|
|
20230628,151000,479534280,8760,8760,8760,8760,25
|
|
20230628,150900,479315280,8760,8760,8760,8760,0
|
|
20230628,150800,479315280,8760,8760,8760,8760,0
|
|
20230628,150700,479315280,8760,8760,8760,8760,0
|
|
20230628,150600,479315280,8760,8750,8760,8750,100
|
|
20230628,150500,478440060,8750,8730,8750,8730,241
|
|
20230628,150400,476335150,8720,8720,8720,8720,0
|
|
20230628,150300,476335150,8720,8720,8720,8720,88
|
|
20230628,150200,475567790,8720,8720,8720,8720,0
|
|
20230628,150100,475567790,8720,8720,8720,8720,0
|
|
20230628,150000,475567790,8720,8720,8720,8720,34
|
|
20230628,145900,475271310,8710,8720,8720,8710,1061
|
|
20230628,145800,466026820,8730,8730,8730,8730,2153
|
|
20230628,145700,447231130,8730,8730,8730,8730,0
|
|
20230628,145600,447231130,8730,8730,8730,8730,0
|
|
20230628,145500,447231130,8730,8730,8730,8730,11
|
|
20230628,145400,447135100,8730,8730,8730,8730,0
|
|
20230628,145300,447135100,8730,8730,8730,8730,0
|
|
20230628,145200,447135100,8730,8730,8730,8730,0
|
|
20230628,145100,447135100,8730,8730,8730,8730,0
|
|
20230628,145000,447135100,8730,8730,8730,8730,0
|
|
20230628,144900,447135100,8730,8730,8730,8730,1
|
|
20230628,144800,447126370,8720,8720,8720,8720,5
|
|
20230628,144700,447082770,8720,8720,8720,8720,20
|
|
20230628,144600,446908370,8720,8720,8720,8720,1
|
|
20230628,144500,446899650,8720,8710,8720,8710,10
|
|
20230628,144400,446812460,8720,8720,8720,8720,3
|
|
20230628,144300,446786300,8720,8720,8720,8720,401
|
|
20230628,144200,443289580,8720,8720,8720,8720,0
|
|
20230628,144100,443289580,8720,8720,8720,8720,0
|
|
20230628,144000,443289580,8720,8720,8720,8720,11
|
|
20230628,143900,443193660,8720,8720,8720,8720,0
|
|
20230628,143800,443193660,8720,8720,8720,8720,3
|
|
20230628,143700,443167500,8700,8700,8700,8700,153
|
|
20230628,143600,441836400,8700,8700,8700,8700,0
|
|
20230628,143500,441836400,8700,8700,8700,8700,0
|
|
20230628,143400,441836400,8700,8700,8700,8700,0
|
|
20230628,143300,441836400,8700,8700,8700,8700,79
|
|
20230628,143200,441149100,8680,8680,8680,8680,0
|
|
20230628,143100,441149100,8680,8680,8680,8680,0
|
|
20230628,143000,441149100,8680,8680,8680,8680,188
|
|
20230628,142900,439517260,8680,8680,8680,8680,0
|
|
20230628,142800,439517260,8680,8680,8680,8680,187
|
|
20230628,142700,437894100,8680,8680,8680,8680,188
|
|
20230628,142600,436262260,8700,8680,8700,8680,5
|
|
20230628,142500,436218840,8680,8680,8680,8680,187
|
|
20230628,142400,434595680,8680,8680,8680,8680,188
|
|
20230628,142300,432963840,8680,8680,8680,8680,59
|
|
20230628,142200,432451720,8680,8680,8680,8680,312
|
|
20230628,142100,429743560,8670,8670,8670,8670,188
|
|
20230628,142000,428113600,8680,8680,8680,8680,3
|
|
20230628,141900,428087560,8670,8670,8670,8670,0
|
|
20230628,141800,428087560,8670,8670,8670,8670,188
|
|
20230628,141700,426457600,8670,8670,8670,8670,187
|
|
20230628,141600,424836310,8670,8670,8670,8670,0
|
|
20230628,141500,424836310,8670,8670,8670,8670,198
|
|
20230628,141400,423119650,8680,8680,8680,8680,187
|
|
20230628,141300,421496490,8680,8680,8680,8680,17
|
|
20230628,141200,421348930,8680,8680,8680,8680,171
|
|
20230628,141100,419864650,8680,8680,8680,8680,187
|
|
20230628,141000,418241490,8670,8670,8670,8670,0
|
|
20230628,140900,418241490,8670,8670,8670,8670,188
|
|
20230628,140800,416611530,8680,8680,8680,8680,187
|
|
20230628,140700,414988370,8680,8680,8680,8670,277
|
|
20230628,140600,412585890,8680,8680,8680,8680,14
|
|
20230628,140500,412464370,8680,8690,8690,8680,101
|
|
20230628,140400,411587520,8680,8680,8680,8680,294
|
|
20230628,140300,409035600,8680,8680,8680,8680,0
|
|
20230628,140200,409035600,8680,8680,8680,8680,187
|
|
20230628,140100,407412440,8680,8690,8690,8680,198
|
|
20230628,140000,405693700,8680,8680,8680,8680,0
|
|
20230628,135900,405693700,8680,8680,8680,8680,187
|
|
20230628,135800,404070540,8690,8690,8690,8690,160
|
|
20230628,135700,402680140,8690,8690,8690,8690,197
|
|
20230628,135600,400968210,8690,8690,8690,8690,0
|
|
20230628,135500,400968210,8690,8690,8690,8690,193
|
|
20230628,135400,399291040,8690,8690,8690,8690,197
|
|
20230628,135300,397579110,8690,8690,8690,8690,0
|
|
20230628,135200,397579110,8690,8690,8690,8690,188
|
|
20230628,135100,395945390,8700,8700,8700,8700,109
|
|
20230628,135000,394997090,8700,8700,8700,8700,0
|
|
20230628,134900,394997090,8700,8700,8700,8700,188
|
|
20230628,134800,393361490,8700,8700,8700,8700,187
|
|
20230628,134700,391734590,8720,8720,8720,8720,1186
|
|
20230628,134600,381392670,8720,8720,8720,8720,0
|
|
20230628,134500,381392670,8720,8720,8720,8720,187
|
|
20230628,134400,379762030,8730,8700,8730,8700,1107
|
|
20230628,134300,370106040,8700,8700,8700,8700,0
|
|
20230628,134200,370106040,8700,8700,8700,8700,187
|
|
20230628,134100,368479140,8710,8710,8710,8710,79
|
|
20230628,134000,367791050,8710,8710,8710,8710,10
|
|
20230628,133900,367703950,8710,8730,8730,8710,190
|
|
20230628,133800,366048990,8710,8710,8710,8710,188
|
|
20230628,133700,364411510,8730,8700,8730,8700,206
|
|
20230628,133600,362619040,8700,8700,8700,8700,0
|
|
20230628,133500,362619040,8700,8700,8700,8700,187
|
|
20230628,133400,360992140,8710,8710,8710,8710,189
|
|
20230628,133300,359345950,8730,8730,8730,8730,2
|
|
20230628,133200,359328490,8710,8710,8710,8710,0
|
|
20230628,133100,359328490,8710,8710,8710,8710,0
|
|
20230628,133000,359328490,8710,8710,8710,8710,110
|
|
20230628,132900,358370390,8730,8730,8730,8730,566
|
|
20230628,132800,353429210,8720,8720,8720,8720,0
|
|
20230628,132700,353429210,8720,8720,8720,8720,11
|
|
20230628,132600,353333290,8720,8720,8720,8720,25
|
|
20230628,132500,353115290,8710,8710,8710,8710,0
|
|
20230628,132400,353115290,8710,8710,8710,8710,0
|
|
20230628,132300,353115290,8710,8710,8710,8710,1010
|
|
20230628,132200,344318190,8710,8720,8720,8710,300
|
|
20230628,132100,341704290,8720,8720,8720,8720,0
|
|
20230628,132000,341704290,8720,8720,8720,8720,10
|
|
20230628,131900,341617090,8720,8720,8720,8720,0
|
|
20230628,131800,341617090,8720,8720,8720,8720,0
|
|
20230628,131700,341617090,8720,8720,8720,8720,10
|
|
20230628,131600,341529890,8720,8720,8720,8720,0
|
|
20230628,131500,341529890,8720,8720,8720,8720,0
|
|
20230628,131400,341529890,8720,8720,8720,8720,0
|
|
20230628,131300,341529890,8720,8720,8720,8720,100
|
|
20230628,131200,340657890,8730,8730,8730,8730,0
|
|
20230628,131100,340657890,8730,8730,8730,8730,0
|
|
20230628,131000,340657890,8730,8730,8730,8730,20
|
|
20230628,130900,340483290,8730,8730,8730,8730,0
|
|
20230628,130800,340483290,8730,8730,8730,8730,0
|
|
20230628,130700,340483290,8730,8730,8730,8730,0
|
|
20230628,130600,340483290,8730,8730,8730,8730,7
|
|
20230628,130500,340422180,8730,8730,8730,8730,0
|
|
20230628,130400,340422180,8730,8730,8730,8730,0
|
|
20230628,130300,340422180,8730,8730,8730,8730,10
|
|
20230628,130200,340334880,8730,8730,8730,8730,0
|
|
20230628,130100,340334880,8730,8730,8730,8730,0
|
|
20230628,130000,340334880,8730,8730,8730,8730,10
|
|
20230628,125900,340247580,8730,8730,8730,8730,100
|
|
20230628,125800,339374580,8730,8730,8730,8730,0
|
|
20230628,125700,339374580,8730,8730,8730,8730,0
|
|
20230628,125600,339374580,8730,8730,8730,8730,10
|
|
20230628,125500,339287280,8730,8730,8730,8730,0
|
|
20230628,125400,339287280,8730,8730,8730,8730,0
|
|
20230628,125300,339287280,8730,8730,8730,8730,10
|
|
20230628,125200,339199980,8730,8730,8730,8730,0
|
|
20230628,125100,339199980,8730,8730,8730,8730,0
|
|
20230628,125000,339199980,8730,8730,8730,8730,0
|
|
20230628,124900,339199980,8730,8730,8730,8730,10
|
|
20230628,124800,339112680,8730,8730,8730,8730,500
|
|
20230628,124700,334747680,8730,8730,8730,8730,0
|
|
20230628,124600,334747680,8730,8730,8730,8730,10
|
|
20230628,124500,334660380,8730,8730,8730,8730,63
|
|
20230628,124400,334110390,8720,8720,8720,8720,500
|
|
20230628,124300,329750390,8710,8710,8710,8710,0
|
|
20230628,124200,329750390,8710,8710,8710,8710,560
|
|
20230628,124100,324872790,8710,8710,8710,8710,0
|
|
20230628,124000,324872790,8710,8710,8710,8710,0
|
|
20230628,123900,324872790,8710,8710,8710,8710,10
|
|
20230628,123800,324785690,8710,8710,8710,8710,0
|
|
20230628,123700,324785690,8710,8710,8710,8710,0
|
|
20230628,123600,324785690,8710,8710,8710,8710,10
|
|
20230628,123500,324698590,8710,8720,8720,8710,500
|
|
20230628,123400,320343170,8720,8720,8720,8720,0
|
|
20230628,123300,320343170,8720,8720,8720,8720,0
|
|
20230628,123200,320343170,8720,8720,8720,8720,10
|
|
20230628,123100,320255970,8720,8720,8720,8720,0
|
|
20230628,123000,320255970,8720,8720,8720,8720,0
|
|
20230628,122900,320255970,8720,8720,8720,8720,10
|
|
20230628,122800,320168770,8720,8720,8720,8720,0
|
|
20230628,122700,320168770,8720,8720,8720,8720,0
|
|
20230628,122600,320168770,8720,8720,8720,8720,0
|
|
20230628,122500,320168770,8720,8720,8720,8720,10
|
|
20230628,122400,320081570,8720,8720,8720,8720,93
|
|
20230628,122300,319270610,8720,8720,8720,8720,0
|
|
20230628,122200,319270610,8720,8720,8720,8720,0
|
|
20230628,122100,319270610,8720,8720,8720,8720,0
|
|
20230628,122000,319270610,8720,8720,8720,8720,90
|
|
20230628,121900,318485810,8720,8720,8720,8720,10
|
|
20230628,121800,318398610,8720,8710,8720,8710,152
|
|
20230628,121700,317073180,8710,8710,8710,8710,0
|
|
20230628,121600,317073180,8710,8710,8710,8710,0
|
|
20230628,121500,317073180,8710,8710,8710,8710,35
|
|
20230628,121400,316768330,8710,8710,8710,8710,15
|
|
20230628,121300,316637680,8710,8700,8710,8700,282
|
|
20230628,121200,314181540,8700,8700,8700,8700,50
|
|
20230628,121100,313746540,8700,8700,8700,8700,0
|
|
20230628,121000,313746540,8700,8700,8700,8700,0
|
|
20230628,120900,313746540,8700,8700,8700,8700,0
|
|
20230628,120800,313746540,8700,8700,8700,8700,1
|
|
20230628,120700,313737840,8700,8700,8700,8700,0
|
|
20230628,120600,313737840,8700,8700,8700,8700,0
|
|
20230628,120500,313737840,8700,8700,8700,8700,0
|
|
20230628,120400,313737840,8700,8700,8700,8700,0
|
|
20230628,120300,313737840,8700,8700,8700,8700,0
|
|
20230628,120200,313737840,8700,8700,8700,8700,0
|
|
20230628,120100,313737840,8700,8700,8700,8700,0
|
|
20230628,120000,313737840,8700,8700,8700,8700,0
|
|
20230628,115900,313737840,8700,8700,8700,8700,53
|
|
20230628,115800,313276740,8700,8700,8700,8700,10
|
|
20230628,115700,313189740,8700,8700,8700,8700,0
|
|
20230628,115600,313189740,8700,8700,8700,8700,0
|
|
20230628,115500,313189740,8700,8700,8700,8700,11
|
|
20230628,115400,313094040,8700,8700,8700,8700,20
|
|
20230628,115300,312920040,8700,8700,8700,8700,0
|
|
20230628,115200,312920040,8700,8700,8700,8700,56
|
|
20230628,115100,312432840,8700,8700,8700,8700,1
|
|
20230628,115000,312424140,8700,8700,8700,8700,0
|
|
20230628,114900,312424140,8700,8700,8700,8700,0
|
|
20230628,114800,312424140,8700,8700,8700,8700,0
|
|
20230628,114700,312424140,8700,8700,8700,8700,0
|
|
20230628,114600,312424140,8700,8700,8700,8700,0
|
|
20230628,114500,312424140,8700,8700,8700,8700,0
|
|
20230628,114400,312424140,8700,8700,8700,8700,0
|
|
20230628,114300,312424140,8700,8700,8700,8700,0
|
|
20230628,114200,312424140,8700,8700,8700,8700,0
|
|
20230628,114100,312424140,8700,8700,8700,8700,5
|
|
20230628,114000,312380640,8700,8700,8700,8700,0
|
|
20230628,113900,312380640,8700,8700,8700,8700,0
|
|
20230628,113800,312380640,8700,8700,8700,8700,1
|
|
20230628,113700,312371940,8680,8680,8680,8680,0
|
|
20230628,113600,312371940,8680,8680,8680,8680,80
|
|
20230628,113500,311677540,8680,8680,8680,8680,0
|
|
20230628,113400,311677540,8680,8680,8680,8680,0
|
|
20230628,113300,311677540,8680,8680,8680,8680,0
|
|
20230628,113200,311677540,8680,8680,8680,8680,0
|
|
20230628,113100,311677540,8680,8680,8680,8680,300
|
|
20230628,113000,309073540,8680,8680,8680,8680,0
|
|
20230628,112900,309073540,8680,8680,8680,8680,0
|
|
20230628,112800,309073540,8680,8680,8680,8680,0
|
|
20230628,112700,309073540,8680,8680,8680,8680,453
|
|
20230628,112600,305141500,8680,8680,8680,8680,0
|
|
20230628,112500,305141500,8680,8680,8680,8680,0
|
|
20230628,112400,305141500,8680,8680,8680,8680,0
|
|
20230628,112300,305141500,8680,8680,8680,8680,0
|
|
20230628,112200,305141500,8680,8680,8680,8680,0
|
|
20230628,112100,305141500,8680,8680,8680,8680,0
|
|
20230628,112000,305141500,8680,8700,8700,8680,50
|
|
20230628,111900,304707400,8700,8700,8700,8700,0
|
|
20230628,111800,304707400,8700,8700,8700,8680,81
|
|
20230628,111700,304003700,8700,8700,8700,8700,37
|
|
20230628,111600,303681800,8680,8680,8680,8680,0
|
|
20230628,111500,303681800,8680,8690,8690,8680,100
|
|
20230628,111400,302813790,8700,8700,8700,8700,0
|
|
20230628,111300,302813790,8700,8700,8700,8700,0
|
|
20230628,111200,302813790,8700,8700,8700,8700,0
|
|
20230628,111100,302813790,8700,8700,8700,8700,2
|
|
20230628,111000,302796390,8700,8700,8700,8700,5
|
|
20230628,110900,302752890,8670,8680,8680,8670,555
|
|
20230628,110800,297940350,8680,8680,8680,8680,0
|
|
20230628,110700,297940350,8680,8680,8680,8680,0
|
|
20230628,110600,297940350,8680,8680,8680,8680,6
|
|
20230628,110500,297888270,8680,8680,8680,8680,1
|
|
20230628,110400,297879590,8680,8680,8680,8680,5
|
|
20230628,110300,297836190,8680,8680,8680,8680,1
|
|
20230628,110200,297827510,8680,8680,8680,8680,0
|
|
20230628,110100,297827510,8680,8680,8680,8680,33
|
|
20230628,110000,297541070,8660,8660,8660,8660,0
|
|
20230628,105900,297541070,8660,8660,8660,8660,0
|
|
20230628,105800,297541070,8660,8680,8680,8660,6000
|
|
20230628,105700,245549130,8680,8680,8680,8680,0
|
|
20230628,105600,245549130,8680,8680,8680,8680,0
|
|
20230628,105500,245549130,8680,8680,8680,8680,0
|
|
20230628,105400,245549130,8680,8680,8680,8680,300
|
|
20230628,105300,242945130,8680,8700,8700,8680,300
|
|
20230628,105200,240338610,8710,8710,8710,8710,0
|
|
20230628,105100,240338610,8710,8710,8710,8710,2
|
|
20230628,105000,240321190,8710,8710,8710,8710,0
|
|
20230628,104900,240321190,8710,8710,8710,8710,5
|
|
20230628,104800,240277640,8710,8710,8710,8710,0
|
|
20230628,104700,240277640,8710,8710,8710,8710,0
|
|
20230628,104600,240277640,8710,8700,8710,8700,101
|
|
20230628,104500,239398930,8700,8700,8700,8700,1
|
|
20230628,104400,239390230,8680,8690,8690,8680,160
|
|
20230628,104300,238001330,8680,8680,8680,8680,0
|
|
20230628,104200,238001330,8680,8680,8680,8680,0
|
|
20230628,104100,238001330,8680,8680,8680,8680,0
|
|
20230628,104000,238001330,8680,8680,8680,8680,0
|
|
20230628,103900,238001330,8680,8680,8680,8680,0
|
|
20230628,103800,238001330,8680,8680,8680,8680,0
|
|
20230628,103700,238001330,8680,8680,8680,8680,0
|
|
20230628,103600,238001330,8680,8680,8680,8680,0
|
|
20230628,103500,238001330,8680,8680,8680,8680,0
|
|
20230628,103400,238001330,8680,8680,8680,8680,0
|
|
20230628,103300,238001330,8680,8680,8680,8680,0
|
|
20230628,103200,238001330,8680,8680,8680,8680,0
|
|
20230628,103100,238001330,8680,8680,8680,8680,0
|
|
20230628,103000,238001330,8680,8680,8680,8680,77
|
|
20230628,102900,237332970,8630,8630,8630,8630,0
|
|
20230628,102800,237332970,8630,8630,8630,8630,518
|
|
20230628,102700,232862630,8680,8680,8680,8680,3
|
|
20230628,102600,232836590,8680,8680,8680,8680,1
|
|
20230628,102500,232827910,8630,8630,8630,8630,5126
|
|
20230628,102400,188590530,8630,8630,8630,8630,0
|
|
20230628,102300,188590530,8630,8650,8650,8630,177
|
|
20230628,102200,187062050,8650,8650,8650,8650,9
|
|
20230628,102100,186984200,8700,8700,8700,8700,0
|
|
20230628,102000,186984200,8700,8640,8700,8640,611
|
|
20230628,101900,181705100,8640,8640,8640,8640,415
|
|
20230628,101800,178119500,8640,8640,8640,8630,550
|
|
20230628,101700,173372500,8640,8650,8650,8640,6458
|
|
20230628,101600,117568490,8650,8660,8660,8650,1695
|
|
20230628,101500,102900580,8660,8680,8680,8660,4010
|
|
20230628,101400,68120480,8680,8690,8690,8680,1000
|
|
20230628,101300,59432640,8730,8730,8730,8730,0
|
|
20230628,101200,59432640,8730,8730,8730,8730,0
|
|
20230628,101100,59432640,8730,8730,8730,8730,0
|
|
20230628,101000,59432640,8730,8730,8730,8730,1
|
|
20230628,100900,59423910,8690,8700,8700,8690,10
|
|
20230628,100800,59337000,8690,8690,8690,8690,1000
|
|
20230628,100700,50647000,8730,8730,8730,8730,0
|
|
20230628,100600,50647000,8730,8730,8730,8730,1
|
|
20230628,100500,50638270,8680,8700,8700,8680,1000
|
|
20230628,100400,41951380,8730,8730,8730,8730,1
|
|
20230628,100300,41942650,8690,8690,8690,8690,20
|
|
20230628,100200,41768850,8690,8690,8690,8690,0
|
|
20230628,100100,41768850,8690,8740,8740,8690,503
|
|
20230628,100000,37394350,8710,8710,8710,8710,0
|
|
20230628,095900,37394350,8710,8740,8740,8710,520
|
|
20230628,095800,32863850,8740,8740,8740,8740,0
|
|
20230628,095700,32863850,8740,8740,8740,8740,0
|
|
20230628,095600,32863850,8740,8740,8740,8740,20
|
|
20230628,095500,32689050,8740,8740,8740,8740,122
|
|
20230628,095400,31622770,8740,8740,8740,8740,989
|
|
20230628,095300,22978910,8740,8740,8740,8740,3
|
|
20230628,095200,22952690,8740,8730,8740,8730,109
|
|
20230628,095100,22000220,8730,8730,8730,8730,0
|
|
20230628,095000,22000220,8730,8730,8730,8730,0
|
|
20230628,094900,22000220,8730,8730,8730,8730,0
|
|
20230628,094800,22000220,8730,8720,8730,8720,12
|
|
20230628,094700,21895560,8720,8720,8720,8720,1000
|
|
20230628,094600,13175560,8730,8730,8730,8730,1
|
|
20230628,094500,13166830,8730,8730,8730,8730,3
|
|
20230628,094400,13140640,8730,8720,8730,8720,45
|
|
20230628,094300,12748040,8720,8720,8720,8720,0
|
|
20230628,094200,12748040,8720,8720,8720,8720,10
|
|
20230628,094100,12660840,8720,8720,8720,8720,0
|
|
20230628,094000,12660840,8720,8730,8730,8720,112
|
|
20230628,093900,11684180,8730,8730,8730,8730,0
|
|
20230628,093800,11684180,8730,8730,8730,8730,0
|
|
20230628,093700,11684180,8730,8740,8740,8730,71
|
|
20230628,093600,11063850,8740,8740,8740,8740,2
|
|
20230628,093500,11046370,8740,8740,8740,8740,32
|
|
20230628,093400,10766690,8740,8740,8740,8740,2
|
|
20230628,093300,10749210,8740,8740,8740,8740,0
|
|
20230628,093200,10749210,8740,8740,8740,8740,0
|
|
20230628,093100,10749210,8740,8740,8740,8740,0
|
|
20230628,093000,10749210,8740,8740,8740,8740,502
|
|
20230628,092900,6361730,8740,8740,8740,8740,10
|
|
20230628,092800,6274330,8740,8740,8740,8740,51
|
|
20230628,092700,5828590,8740,8740,8740,8740,0
|
|
20230628,092600,5828590,8740,8740,8740,8740,0
|
|
20230628,092500,5828590,8740,8740,8740,8740,0
|
|
20230628,092400,5828590,8740,8740,8740,8740,0
|
|
20230628,092300,5828590,8740,8740,8740,8740,0
|
|
20230628,092200,5828590,8740,8740,8740,8740,0
|
|
20230628,092100,5828590,8740,8740,8740,8740,0
|
|
20230628,092000,5828590,8740,8740,8740,8740,2
|
|
20230628,091900,5811110,8740,8730,8740,8730,24
|
|
20230628,091800,5601550,8720,8710,8720,8710,20
|
|
20230628,091700,5427210,8700,8700,8700,8700,10
|
|
20230628,091600,5340210,8690,8700,8700,8690,2
|
|
20230628,091500,5322820,8730,8730,8730,8730,0
|
|
20230628,091400,5322820,8730,8730,8730,8730,0
|
|
20230628,091300,5322820,8730,8730,8730,8730,100
|
|
20230628,091200,4449820,8750,8750,8750,8750,0
|
|
20230628,091100,4449820,8750,8740,8750,8740,3
|
|
20230628,091000,4423590,8750,8750,8750,8750,0
|
|
20230628,090900,4423590,8750,8750,8750,8750,2
|
|
20230628,090800,4406090,8750,8750,8750,8750,24
|
|
20230628,090700,4196090,8750,8690,8750,8690,3
|
|
20230628,090600,4169960,8690,8750,8750,8690,13
|
|
20230628,090500,4056930,8770,8770,8770,8770,23
|
|
20230628,090400,3855220,8770,8770,8770,8770,0
|
|
20230628,090300,3855220,8770,8770,8770,8770,1
|
|
20230628,090200,3846450,8790,8790,8790,8790,0
|
|
20230628,090100,3846450,8790,8790,8790,8790,10
|
|
20230628,090000,3758550,8790,8680,8790,8680,433
|