688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,202500,337192540,8930,8930,8930,8930,1107
|
|
20230607,202400,337192540,8930,8930,8930,8930,0
|
|
20230607,202300,337192540,8930,8930,8930,8930,0
|
|
20230607,202200,337192540,8930,8930,8930,8930,0
|
|
20230607,202100,337192540,8930,8930,8930,8930,0
|
|
20230607,202000,337192540,8930,8930,8930,8930,0
|
|
20230607,201900,337192540,8930,8930,8930,8930,0
|
|
20230607,201800,337192540,8930,8930,8930,8930,0
|
|
20230607,201700,337192540,8930,8930,8930,8930,0
|
|
20230607,201600,337192540,8930,8930,8930,8930,0
|
|
20230607,201500,337192540,8930,8930,8930,8930,0
|
|
20230607,201400,337192540,8930,8930,8930,8930,0
|
|
20230607,201300,337192540,8930,8930,8930,8930,0
|
|
20230607,201200,337192540,8930,8930,8930,8930,0
|
|
20230607,201100,337192540,8930,8930,8930,8930,0
|
|
20230607,201000,337192540,8930,8930,8930,8930,0
|
|
20230607,200900,337192540,8930,8930,8930,8930,0
|
|
20230607,200800,337192540,8930,8930,8930,8930,0
|
|
20230607,200700,337192540,8930,8930,8930,8930,0
|
|
20230607,200600,337192540,8930,8930,8930,8930,0
|
|
20230607,200500,337192540,8930,8930,8930,8930,0
|
|
20230607,200400,337192540,8930,8930,8930,8930,0
|
|
20230607,200300,337192540,8930,8930,8930,8930,0
|
|
20230607,200200,337192540,8930,8930,8930,8930,0
|
|
20230607,200100,337192540,8930,8930,8930,8930,0
|
|
20230607,200000,337192540,8930,8930,8930,8930,0
|
|
20230607,195900,337192540,8930,8930,8930,8930,0
|
|
20230607,195800,337192540,8930,8930,8930,8930,0
|
|
20230607,195700,337192540,8930,8930,8930,8930,0
|
|
20230607,195600,337192540,8930,8930,8930,8930,0
|
|
20230607,195500,337192540,8930,8930,8930,8930,1107
|
|
20230607,195400,337192540,8930,8930,8930,8930,0
|
|
20230607,195300,337192540,8930,8930,8930,8930,0
|
|
20230607,195200,337192540,8930,8930,8930,8930,0
|
|
20230607,195100,337192540,8930,8930,8930,8930,0
|
|
20230607,195000,337192540,8930,8930,8930,8930,0
|
|
20230607,194900,337192540,8930,8930,8930,8930,0
|
|
20230607,194800,337192540,8930,8930,8930,8930,0
|
|
20230607,194700,337192540,8930,8930,8930,8930,0
|
|
20230607,194600,337192540,8930,8930,8930,8930,0
|
|
20230607,194500,337192540,8930,8930,8930,8930,0
|
|
20230607,194400,337192540,8930,8930,8930,8930,0
|
|
20230607,194300,337192540,8930,8930,8930,8930,0
|
|
20230607,194200,337192540,8930,8930,8930,8930,0
|
|
20230607,194100,337192540,8930,8930,8930,8930,0
|
|
20230607,194000,337192540,8930,8930,8930,8930,0
|
|
20230607,193900,337192540,8930,8930,8930,8930,0
|
|
20230607,193800,337192540,8930,8930,8930,8930,0
|
|
20230607,193700,337192540,8930,8930,8930,8930,0
|
|
20230607,193600,337192540,8930,8930,8930,8930,0
|
|
20230607,193500,337192540,8930,8930,8930,8930,0
|
|
20230607,193400,337192540,8930,8930,8930,8930,0
|
|
20230607,193300,337192540,8930,8930,8930,8930,0
|
|
20230607,193200,337192540,8930,8930,8930,8930,0
|
|
20230607,193100,337192540,8930,8930,8930,8930,0
|
|
20230607,193000,337192540,8930,8930,8930,8930,0
|
|
20230607,192900,337192540,8930,8930,8930,8930,0
|
|
20230607,192800,337192540,8930,8930,8930,8930,0
|
|
20230607,192700,337192540,8930,8930,8930,8930,0
|
|
20230607,192600,337192540,8930,8930,8930,8930,0
|
|
20230607,192500,337192540,8930,8930,8930,8930,1107
|
|
20230607,192400,337192540,8930,8930,8930,8930,0
|
|
20230607,192300,337192540,8930,8930,8930,8930,0
|
|
20230607,192200,337192540,8930,8930,8930,8930,0
|
|
20230607,192100,337192540,8930,8930,8930,8930,0
|
|
20230607,192000,337192540,8930,8930,8930,8930,0
|
|
20230607,191900,337192540,8930,8930,8930,8930,0
|
|
20230607,191800,337192540,8930,8930,8930,8930,0
|
|
20230607,191700,337192540,8930,8930,8930,8930,0
|
|
20230607,191600,337192540,8930,8930,8930,8930,0
|
|
20230607,191500,337192540,8930,8930,8930,8930,0
|
|
20230607,191400,337192540,8930,8930,8930,8930,0
|
|
20230607,191300,337192540,8930,8930,8930,8930,0
|
|
20230607,191200,337192540,8930,8930,8930,8930,0
|
|
20230607,191100,337192540,8930,8930,8930,8930,0
|
|
20230607,191000,337192540,8930,8930,8930,8930,0
|
|
20230607,190900,337192540,8930,8930,8930,8930,0
|
|
20230607,190800,337192540,8930,8930,8930,8930,0
|
|
20230607,190700,337192540,8930,8930,8930,8930,0
|
|
20230607,190600,337192540,8930,8930,8930,8930,0
|
|
20230607,190500,337192540,8930,8930,8930,8930,0
|
|
20230607,190400,337192540,8930,8930,8930,8930,0
|
|
20230607,190300,337192540,8930,8930,8930,8930,0
|
|
20230607,190200,337192540,8930,8930,8930,8930,0
|
|
20230607,190100,337192540,8930,8930,8930,8930,0
|
|
20230607,190000,337192540,8930,8930,8930,8930,0
|
|
20230607,185900,337192540,8930,8930,8930,8930,0
|
|
20230607,185800,337192540,8930,8930,8930,8930,0
|
|
20230607,185700,337192540,8930,8930,8930,8930,0
|
|
20230607,185600,337192540,8930,8930,8930,8930,0
|
|
20230607,185500,337192540,8930,8930,8930,8930,1107
|
|
20230607,185400,337192540,8930,8930,8930,8930,0
|
|
20230607,185300,337192540,8930,8930,8930,8930,0
|
|
20230607,185200,337192540,8930,8930,8930,8930,0
|
|
20230607,185100,337192540,8930,8930,8930,8930,0
|
|
20230607,185000,337192540,8930,8930,8930,8930,0
|
|
20230607,184900,337192540,8930,8930,8930,8930,0
|
|
20230607,184800,337192540,8930,8930,8930,8930,0
|
|
20230607,184700,337192540,8930,8930,8930,8930,0
|
|
20230607,184600,337192540,8930,8930,8930,8930,0
|
|
20230607,184500,337192540,8930,8930,8930,8930,0
|
|
20230607,184400,337192540,8930,8930,8930,8930,0
|
|
20230607,184300,337192540,8930,8930,8930,8930,0
|
|
20230607,184200,337192540,8930,8930,8930,8930,0
|
|
20230607,184100,337192540,8930,8930,8930,8930,0
|
|
20230607,184000,337192540,8930,8930,8930,8930,0
|
|
20230607,183900,337192540,8930,8930,8930,8930,0
|
|
20230607,183800,337192540,8930,8930,8930,8930,0
|
|
20230607,183700,337192540,8930,8930,8930,8930,0
|
|
20230607,183600,337192540,8930,8930,8930,8930,0
|
|
20230607,183500,337192540,8930,8930,8930,8930,0
|
|
20230607,183400,337192540,8930,8930,8930,8930,0
|
|
20230607,183300,337192540,8930,8930,8930,8930,0
|
|
20230607,183200,337192540,8930,8930,8930,8930,0
|
|
20230607,183100,337192540,8930,8930,8930,8930,0
|
|
20230607,183000,337192540,8930,8930,8930,8930,0
|
|
20230607,182900,337192540,8930,8930,8930,8930,0
|
|
20230607,182800,337192540,8930,8930,8930,8930,0
|
|
20230607,182700,337192540,8930,8930,8930,8930,0
|
|
20230607,182600,337192540,8930,8930,8930,8930,0
|
|
20230607,182500,337192540,8930,8930,8930,8930,1107
|
|
20230607,182400,337192540,8930,8930,8930,8930,0
|
|
20230607,182300,337192540,8930,8930,8930,8930,0
|
|
20230607,182200,337192540,8930,8930,8930,8930,0
|
|
20230607,182100,337192540,8930,8930,8930,8930,0
|
|
20230607,182000,337192540,8930,8930,8930,8930,0
|
|
20230607,181900,337192540,8930,8930,8930,8930,0
|
|
20230607,181800,337192540,8930,8930,8930,8930,0
|
|
20230607,181700,337192540,8930,8930,8930,8930,0
|
|
20230607,181600,337192540,8930,8930,8930,8930,0
|
|
20230607,181500,337192540,8930,8930,8930,8930,0
|
|
20230607,181400,337192540,8930,8930,8930,8930,0
|
|
20230607,181300,337192540,8930,8930,8930,8930,0
|
|
20230607,181200,337192540,8930,8930,8930,8930,0
|
|
20230607,181100,337192540,8930,8930,8930,8930,0
|
|
20230607,181000,337192540,8930,8930,8930,8930,0
|
|
20230607,180900,337192540,8930,8930,8930,8930,0
|
|
20230607,180800,337192540,8930,8930,8930,8930,0
|
|
20230607,180700,337192540,8930,8930,8930,8930,0
|
|
20230607,180600,337192540,8930,8930,8930,8930,0
|
|
20230607,180500,337192540,8930,8930,8930,8930,0
|
|
20230607,180400,337192540,8930,8930,8930,8930,0
|
|
20230607,180300,337192540,8930,8930,8930,8930,0
|
|
20230607,180200,337192540,8930,8930,8930,8930,0
|
|
20230607,180100,337192540,8930,8930,8930,8930,0
|
|
20230607,180000,337192540,8930,8930,8930,8930,0
|
|
20230607,175900,337192540,8930,8930,8930,8930,0
|
|
20230607,175800,337192540,8930,8930,8930,8930,0
|
|
20230607,175700,337192540,8930,8930,8930,8930,0
|
|
20230607,175600,337192540,8930,8930,8930,8930,0
|
|
20230607,175500,337192540,8930,8930,8930,8930,1107
|
|
20230607,175400,337192540,8930,8930,8930,8930,0
|
|
20230607,175300,337192540,8930,8930,8930,8930,0
|
|
20230607,175200,337192540,8930,8930,8930,8930,0
|
|
20230607,175100,337192540,8930,8930,8930,8930,0
|
|
20230607,175000,337192540,8930,8930,8930,8930,0
|
|
20230607,174900,337192540,8930,8930,8930,8930,0
|
|
20230607,174800,337192540,8930,8930,8930,8930,0
|
|
20230607,174700,337192540,8930,8930,8930,8930,0
|
|
20230607,174600,337192540,8930,8930,8930,8930,0
|
|
20230607,174500,337192540,8930,8930,8930,8930,0
|
|
20230607,174400,337192540,8930,8930,8930,8930,0
|
|
20230607,174300,337192540,8930,8930,8930,8930,0
|
|
20230607,174200,337192540,8930,8930,8930,8930,0
|
|
20230607,174100,337192540,8930,8930,8930,8930,0
|
|
20230607,174000,337192540,8930,8930,8930,8930,0
|
|
20230607,173900,337192540,8930,8930,8930,8930,0
|
|
20230607,173800,337192540,8930,8930,8930,8930,0
|
|
20230607,173700,337192540,8930,8930,8930,8930,0
|
|
20230607,173600,337192540,8930,8930,8930,8930,0
|
|
20230607,173500,337192540,8930,8930,8930,8930,0
|
|
20230607,173400,337192540,8930,8930,8930,8930,0
|
|
20230607,173300,337192540,8930,8930,8930,8930,0
|
|
20230607,173200,337192540,8930,8930,8930,8930,0
|
|
20230607,173100,337192540,8930,8930,8930,8930,0
|
|
20230607,173000,337192540,8930,8930,8930,8930,0
|
|
20230607,172900,337192540,8930,8930,8930,8930,0
|
|
20230607,172800,337192540,8930,8930,8930,8930,0
|
|
20230607,172700,337192540,8930,8930,8930,8930,0
|
|
20230607,172600,337192540,8930,8930,8930,8930,0
|
|
20230607,172500,337192540,8930,8930,8930,8930,1107
|
|
20230607,172400,337192540,8930,8930,8930,8930,0
|
|
20230607,172300,337192540,8930,8930,8930,8930,0
|
|
20230607,172200,337192540,8930,8930,8930,8930,0
|
|
20230607,172100,337192540,8930,8930,8930,8930,0
|
|
20230607,172000,337192540,8930,8930,8930,8930,0
|
|
20230607,171900,337192540,8930,8930,8930,8930,0
|
|
20230607,171800,337192540,8930,8930,8930,8930,0
|
|
20230607,171700,337192540,8930,8930,8930,8930,0
|
|
20230607,171600,337192540,8930,8930,8930,8930,0
|
|
20230607,171500,337192540,8930,8930,8930,8930,0
|
|
20230607,171400,337192540,8930,8930,8930,8930,0
|
|
20230607,171300,337192540,8930,8930,8930,8930,0
|
|
20230607,171200,337192540,8930,8930,8930,8930,0
|
|
20230607,171100,337192540,8930,8930,8930,8930,0
|
|
20230607,171000,337192540,8930,8930,8930,8930,0
|
|
20230607,170900,337192540,8930,8930,8930,8930,0
|
|
20230607,170800,337192540,8930,8930,8930,8930,0
|
|
20230607,170700,337192540,8930,8930,8930,8930,0
|
|
20230607,170600,337192540,8930,8930,8930,8930,0
|
|
20230607,170500,337192540,8930,8930,8930,8930,0
|
|
20230607,170400,337192540,8930,8930,8930,8930,0
|
|
20230607,170300,337192540,8930,8930,8930,8930,0
|
|
20230607,170200,337192540,8930,8930,8930,8930,0
|
|
20230607,170100,337192540,8930,8930,8930,8930,0
|
|
20230607,170000,337192540,8930,8930,8930,8930,0
|
|
20230607,165900,337192540,8930,8930,8930,8930,0
|
|
20230607,165800,337192540,8930,8930,8930,8930,0
|
|
20230607,165700,337192540,8930,8930,8930,8930,0
|
|
20230607,165600,337192540,8930,8930,8930,8930,0
|
|
20230607,165500,337192540,8930,8930,8930,8930,1107
|
|
20230607,165400,337192540,8930,8930,8930,8930,0
|
|
20230607,165300,337192540,8930,8930,8930,8930,0
|
|
20230607,165200,337192540,8930,8930,8930,8930,0
|
|
20230607,165100,337192540,8930,8930,8930,8930,0
|
|
20230607,165000,337192540,8930,8930,8930,8930,0
|
|
20230607,164900,337192540,8930,8930,8930,8930,0
|
|
20230607,164800,337192540,8930,8930,8930,8930,0
|
|
20230607,164700,337192540,8930,8930,8930,8930,0
|
|
20230607,164600,337192540,8930,8930,8930,8930,0
|
|
20230607,164500,337192540,8930,8930,8930,8930,0
|
|
20230607,164400,337192540,8930,8930,8930,8930,0
|
|
20230607,164300,337192540,8930,8930,8930,8930,0
|
|
20230607,164200,337192540,8930,8930,8930,8930,0
|
|
20230607,164100,337192540,8930,8930,8930,8930,0
|
|
20230607,164000,337192540,8930,8930,8930,8930,0
|
|
20230607,163900,337192540,8930,8930,8930,8930,0
|
|
20230607,163800,337192540,8930,8930,8930,8930,0
|
|
20230607,163700,337192540,8930,8930,8930,8930,0
|
|
20230607,163600,337192540,8930,8930,8930,8930,0
|
|
20230607,163500,337192540,8930,8930,8930,8930,0
|
|
20230607,163400,337192540,8930,8930,8930,8930,0
|
|
20230607,163300,337192540,8930,8930,8930,8930,0
|
|
20230607,163200,337192540,8930,8930,8930,8930,0
|
|
20230607,163100,337192540,8930,8930,8930,8930,0
|
|
20230607,163000,337192540,8930,8930,8930,8930,0
|
|
20230607,162900,337192540,8930,8930,8930,8930,0
|
|
20230607,162800,337192540,8930,8930,8930,8930,0
|
|
20230607,162700,337192540,8930,8930,8930,8930,0
|
|
20230607,162600,337192540,8930,8930,8930,8930,0
|
|
20230607,162500,337192540,8930,8930,8930,8930,1107
|
|
20230607,162400,337192540,8930,8930,8930,8930,0
|
|
20230607,162300,337192540,8930,8930,8930,8930,0
|
|
20230607,162200,337192540,8930,8930,8930,8930,0
|
|
20230607,162100,337192540,8930,8930,8930,8930,0
|
|
20230607,162000,337192540,8930,8930,8930,8930,0
|
|
20230607,161900,337192540,8930,8930,8930,8930,0
|
|
20230607,161800,337192540,8930,8930,8930,8930,0
|
|
20230607,161700,337192540,8930,8930,8930,8930,0
|
|
20230607,161600,337192540,8930,8930,8930,8930,0
|
|
20230607,161500,337192540,8930,8930,8930,8930,0
|
|
20230607,161400,337192540,8930,8930,8930,8930,0
|
|
20230607,161300,337192540,8930,8930,8930,8930,0
|
|
20230607,161200,337192540,8930,8930,8930,8930,0
|
|
20230607,161100,337192540,8930,8930,8930,8930,0
|
|
20230607,161000,337192540,8930,8930,8930,8930,0
|
|
20230607,160900,337192540,8930,8930,8930,8930,0
|
|
20230607,160800,337192540,8930,8930,8930,8930,0
|
|
20230607,160700,337192540,8930,8930,8930,8930,0
|
|
20230607,160600,337192540,8930,8930,8930,8930,0
|
|
20230607,160500,337192540,8930,8930,8930,8930,0
|
|
20230607,160400,337192540,8930,8930,8930,8930,0
|
|
20230607,160300,337192540,8930,8930,8930,8930,0
|
|
20230607,160200,337192540,8930,8930,8930,8930,0
|
|
20230607,160100,337192540,8930,8930,8930,8930,0
|
|
20230607,160000,337192540,8930,8930,8930,8930,0
|
|
20230607,155900,337192540,8930,8930,8930,8930,0
|
|
20230607,155800,337192540,8930,8930,8930,8930,0
|
|
20230607,155700,337192540,8930,8930,8930,8930,0
|
|
20230607,155600,337192540,8930,8930,8930,8930,0
|
|
20230607,155500,337192540,8930,8930,8930,8930,1107
|
|
20230607,155400,337192540,8930,8930,8930,8930,0
|
|
20230607,155300,337192540,8930,8930,8930,8930,0
|
|
20230607,155200,337192540,8930,8930,8930,8930,0
|
|
20230607,155100,337192540,8930,8930,8930,8930,0
|
|
20230607,155000,337192540,8930,8930,8930,8930,0
|
|
20230607,154900,337192540,8930,8930,8930,8930,0
|
|
20230607,154800,337192540,8930,8930,8930,8930,0
|
|
20230607,154700,337192540,8930,8930,8930,8930,0
|
|
20230607,154600,337192540,8930,8930,8930,8930,0
|
|
20230607,154500,337192540,8930,8930,8930,8930,0
|
|
20230607,154400,337192540,8930,8930,8930,8930,0
|
|
20230607,154300,337192540,8930,8930,8930,8930,0
|
|
20230607,154200,337192540,8930,8930,8930,8930,0
|
|
20230607,154100,337192540,8930,8930,8930,8930,0
|
|
20230607,154000,337192540,8930,8930,8930,8930,0
|
|
20230607,153900,337192540,8930,8930,8930,8930,0
|
|
20230607,153800,337192540,8930,8930,8930,8930,0
|
|
20230607,153700,337192540,8930,8930,8930,8930,0
|
|
20230607,153600,337192540,8930,8930,8930,8930,0
|
|
20230607,153500,337192540,8930,8930,8930,8930,0
|
|
20230607,153400,337192540,8930,8930,8930,8930,0
|
|
20230607,153300,337192540,8930,8930,8930,8930,0
|
|
20230607,153200,337192540,8930,8930,8930,8930,0
|
|
20230607,153100,337192540,8930,8930,8930,8930,0
|
|
20230607,153000,337192540,8930,8930,8930,8930,1107
|
|
20230607,152900,327307030,8930,8930,8930,8930,0
|
|
20230607,152800,327307030,8930,8930,8930,8930,0
|
|
20230607,152700,327307030,8930,8930,8930,8930,0
|
|
20230607,152600,327307030,8930,8930,8930,8930,0
|
|
20230607,152500,327307030,8930,8930,8930,8930,0
|
|
20230607,152400,327307030,8930,8930,8930,8930,0
|
|
20230607,152300,327307030,8930,8930,8930,8930,0
|
|
20230607,152200,327307030,8930,8930,8930,8930,0
|
|
20230607,152100,327307030,8930,8930,8930,8930,0
|
|
20230607,152000,327307030,8930,8930,8930,8930,0
|
|
20230607,151900,327307030,8930,8760,8930,8710,2743
|
|
20230607,151800,303077500,8860,8860,8860,8860,0
|
|
20230607,151700,303077500,8860,8760,8860,8750,511
|
|
20230607,151600,298584040,8760,8760,8760,8760,0
|
|
20230607,151500,298584040,8760,8760,8760,8760,70
|
|
20230607,151400,297970840,8780,8780,8780,8780,10
|
|
20230607,151300,297883040,8790,8760,8790,8760,2
|
|
20230607,151200,297865490,8760,8760,8760,8760,2
|
|
20230607,151100,297847970,8760,8760,8760,8760,0
|
|
20230607,151000,297847970,8760,8770,8770,8760,346
|
|
20230607,150900,294813590,8820,8820,8820,8820,0
|
|
20230607,150800,294813590,8820,8780,8820,8770,490
|
|
20230607,150700,290502090,8820,8750,8820,8750,573
|
|
20230607,150600,285480230,8740,8740,8740,8740,171
|
|
20230607,150500,283985690,8740,8740,8740,8740,2
|
|
20230607,150400,283968210,8740,8740,8740,8740,0
|
|
20230607,150300,283968210,8740,8740,8740,8740,2
|
|
20230607,150200,283950730,8740,8740,8740,8740,31
|
|
20230607,150100,283679790,8740,8740,8740,8730,3
|
|
20230607,150000,283653580,8730,8730,8740,8730,18
|
|
20230607,145900,283496430,8730,8730,8730,8730,1
|
|
20230607,145800,283487700,8740,8730,8740,8730,13
|
|
20230607,145700,283374190,8730,8730,8730,8720,101
|
|
20230607,145600,282493440,8770,8770,8770,8770,2
|
|
20230607,145500,282475900,8770,8770,8770,8770,0
|
|
20230607,145400,282475900,8770,8770,8770,8770,0
|
|
20230607,145300,282475900,8770,8770,8770,8770,0
|
|
20230607,145200,282475900,8770,8770,8770,8770,0
|
|
20230607,145100,282475900,8770,8770,8770,8770,2
|
|
20230607,145000,282458360,8720,8720,8720,8720,0
|
|
20230607,144900,282458360,8720,8720,8720,8720,500
|
|
20230607,144800,278098360,8770,8770,8770,8770,0
|
|
20230607,144700,278098360,8770,8770,8770,8770,0
|
|
20230607,144600,278098360,8770,8720,8770,8720,13
|
|
20230607,144500,277984500,8770,8770,8770,8770,10
|
|
20230607,144400,277896800,8790,8790,8790,8790,0
|
|
20230607,144300,277896800,8790,8790,8790,8790,0
|
|
20230607,144200,277896800,8790,8790,8790,8790,1
|
|
20230607,144100,277888010,8720,8720,8720,8720,0
|
|
20230607,144000,277888010,8720,8790,8790,8720,286
|
|
20230607,143900,275393290,8730,8730,8730,8730,0
|
|
20230607,143800,275393290,8730,8790,8790,8730,71
|
|
20230607,143700,274770040,8820,8820,8820,8820,0
|
|
20230607,143600,274770040,8820,8780,8820,8780,19
|
|
20230607,143500,274602900,8750,8760,8760,8750,502
|
|
20230607,143400,270205390,8800,8760,8800,8760,321
|
|
20230607,143300,267392610,8760,8750,8760,8750,37
|
|
20230607,143200,267068840,8750,8750,8750,8750,22
|
|
20230607,143100,266876340,8760,8760,8760,8760,138
|
|
20230607,143000,265667460,8760,8740,8760,8740,164
|
|
20230607,142900,264233310,8740,8740,8740,8740,0
|
|
20230607,142800,264233310,8740,8740,8740,8740,0
|
|
20230607,142700,264233310,8740,8740,8740,8740,0
|
|
20230607,142600,264233310,8740,8740,8740,8740,116
|
|
20230607,142500,263219470,8740,8740,8740,8740,0
|
|
20230607,142400,263219470,8740,8740,8740,8740,0
|
|
20230607,142300,263219470,8740,8740,8740,8740,1
|
|
20230607,142200,263210730,8740,8740,8740,8740,0
|
|
20230607,142100,263210730,8740,8740,8740,8740,0
|
|
20230607,142000,263210730,8740,8740,8740,8740,0
|
|
20230607,141900,263210730,8740,8740,8740,8740,1
|
|
20230607,141800,263201990,8730,8730,8730,8730,0
|
|
20230607,141700,263201990,8730,8730,8730,8730,0
|
|
20230607,141600,263201990,8730,8730,8730,8730,86
|
|
20230607,141500,262451210,8730,8730,8730,8730,0
|
|
20230607,141400,262451210,8730,8730,8730,8730,0
|
|
20230607,141300,262451210,8730,8730,8730,8730,0
|
|
20230607,141200,262451210,8730,8730,8730,8730,0
|
|
20230607,141100,262451210,8730,8730,8730,8730,0
|
|
20230607,141000,262451210,8730,8730,8730,8730,0
|
|
20230607,140900,262451210,8730,8730,8730,8730,0
|
|
20230607,140800,262451210,8730,8730,8730,8730,41
|
|
20230607,140700,262093280,8730,8730,8730,8730,0
|
|
20230607,140600,262093280,8730,8730,8730,8730,108
|
|
20230607,140500,261150440,8740,8740,8740,8740,701
|
|
20230607,140400,255023700,8760,8760,8760,8760,1
|
|
20230607,140300,255014940,8740,8740,8740,8740,0
|
|
20230607,140200,255014940,8740,8740,8740,8740,40
|
|
20230607,140100,254665340,8740,8740,8740,8740,0
|
|
20230607,140000,254665340,8740,8740,8740,8740,12
|
|
20230607,135900,254560460,8760,8760,8760,8760,0
|
|
20230607,135800,254560460,8760,8760,8760,8760,0
|
|
20230607,135700,254560460,8760,8760,8760,8760,0
|
|
20230607,135600,254560460,8760,8760,8760,8760,0
|
|
20230607,135500,254560460,8760,8760,8760,8760,0
|
|
20230607,135400,254560460,8760,8760,8760,8760,0
|
|
20230607,135300,254560460,8760,8760,8760,8760,0
|
|
20230607,135200,254560460,8760,8760,8760,8760,1
|
|
20230607,135100,254551700,8730,8720,8730,8720,419
|
|
20230607,135000,250897610,8720,8710,8720,8710,254
|
|
20230607,134900,248685260,8710,8710,8710,8710,0
|
|
20230607,134800,248685260,8710,8710,8710,8710,1
|
|
20230607,134700,248676550,8720,8720,8720,8720,0
|
|
20230607,134600,248676550,8720,8730,8730,8720,274
|
|
20230607,134500,246287170,8730,8730,8730,8730,64
|
|
20230607,134400,245728450,8730,8730,8730,8730,3
|
|
20230607,134300,245702260,8760,8760,8760,8760,0
|
|
20230607,134200,245702260,8760,8760,8760,8760,0
|
|
20230607,134100,245702260,8760,8760,8760,8760,0
|
|
20230607,134000,245702260,8760,8760,8760,8760,1
|
|
20230607,133900,245693500,8730,8730,8730,8730,50
|
|
20230607,133800,245257000,8730,8730,8730,8730,23
|
|
20230607,133700,245056210,8730,8730,8730,8730,0
|
|
20230607,133600,245056210,8730,8730,8730,8730,0
|
|
20230607,133500,245056210,8730,8730,8730,8730,0
|
|
20230607,133400,245056210,8730,8730,8730,8730,21
|
|
20230607,133300,244872880,8760,8760,8760,8760,0
|
|
20230607,133200,244872880,8760,8760,8760,8760,0
|
|
20230607,133100,244872880,8760,8760,8760,8760,0
|
|
20230607,133000,244872880,8760,8720,8760,8720,2
|
|
20230607,132900,244855400,8760,8760,8760,8760,0
|
|
20230607,132800,244855400,8760,8760,8760,8760,0
|
|
20230607,132700,244855400,8760,8760,8760,8760,0
|
|
20230607,132600,244855400,8760,8760,8760,8760,0
|
|
20230607,132500,244855400,8760,8760,8760,8760,0
|
|
20230607,132400,244855400,8760,8760,8760,8760,0
|
|
20230607,132300,244855400,8760,8760,8760,8760,0
|
|
20230607,132200,244855400,8760,8720,8760,8720,252
|
|
20230607,132100,242657880,8730,8730,8730,8730,0
|
|
20230607,132000,242657880,8730,8730,8730,8730,605
|
|
20230607,131900,237376230,8760,8760,8760,8760,0
|
|
20230607,131800,237376230,8760,8760,8760,8760,0
|
|
20230607,131700,237376230,8760,8760,8760,8760,0
|
|
20230607,131600,237376230,8760,8760,8760,8760,0
|
|
20230607,131500,237376230,8760,8760,8760,8760,0
|
|
20230607,131400,237376230,8760,8760,8760,8760,0
|
|
20230607,131300,237376230,8760,8760,8760,8760,0
|
|
20230607,131200,237376230,8760,8760,8760,8760,10
|
|
20230607,131100,237288630,8760,8760,8760,8760,0
|
|
20230607,131000,237288630,8760,8760,8760,8760,0
|
|
20230607,130900,237288630,8760,8760,8760,8760,10
|
|
20230607,130800,237201030,8760,8760,8760,8760,0
|
|
20230607,130700,237201030,8760,8760,8760,8760,0
|
|
20230607,130600,237201030,8760,8760,8760,8760,1
|
|
20230607,130500,237192270,8750,8750,8750,8750,0
|
|
20230607,130400,237192270,8750,8750,8750,8750,0
|
|
20230607,130300,237192270,8750,8750,8750,8750,0
|
|
20230607,130200,237192270,8750,8750,8750,8750,23
|
|
20230607,130100,236991020,8760,8760,8760,8760,0
|
|
20230607,130000,236991020,8760,8760,8760,8760,1
|
|
20230607,125900,236982260,8760,8760,8760,8760,0
|
|
20230607,125800,236982260,8760,8760,8760,8760,0
|
|
20230607,125700,236982260,8760,8760,8760,8760,0
|
|
20230607,125600,236982260,8760,8730,8760,8730,24
|
|
20230607,125500,236772710,8760,8760,8760,8760,0
|
|
20230607,125400,236772710,8760,8760,8760,8760,0
|
|
20230607,125300,236772710,8760,8760,8760,8760,0
|
|
20230607,125200,236772710,8760,8760,8760,8760,0
|
|
20230607,125100,236772710,8760,8760,8760,8760,0
|
|
20230607,125000,236772710,8760,8760,8760,8760,0
|
|
20230607,124900,236772710,8760,8760,8760,8760,0
|
|
20230607,124800,236772710,8760,8760,8760,8760,0
|
|
20230607,124700,236772710,8760,8760,8760,8760,10
|
|
20230607,124600,236685110,8760,8760,8760,8760,20
|
|
20230607,124500,236509910,8760,8760,8760,8760,0
|
|
20230607,124400,236509910,8760,8760,8760,8760,0
|
|
20230607,124300,236509910,8760,8760,8760,8760,0
|
|
20230607,124200,236509910,8760,8760,8760,8760,0
|
|
20230607,124100,236509910,8760,8760,8760,8760,0
|
|
20230607,124000,236509910,8760,8760,8760,8760,0
|
|
20230607,123900,236509910,8760,8760,8760,8760,0
|
|
20230607,123800,236509910,8760,8750,8760,8750,50
|
|
20230607,123700,236072350,8750,8750,8750,8750,0
|
|
20230607,123600,236072350,8750,8740,8750,8740,184
|
|
20230607,123500,234464180,8750,8750,8750,8750,0
|
|
20230607,123400,234464180,8750,8750,8750,8750,2
|
|
20230607,123300,234446680,8760,8760,8760,8760,0
|
|
20230607,123200,234446680,8760,8760,8760,8760,0
|
|
20230607,123100,234446680,8760,8760,8760,8760,0
|
|
20230607,123000,234446680,8760,8760,8760,8760,0
|
|
20230607,122900,234446680,8760,8760,8760,8760,1
|
|
20230607,122800,234437920,8730,8730,8730,8730,0
|
|
20230607,122700,234437920,8730,8730,8730,8730,18
|
|
20230607,122600,234280780,8730,8730,8730,8730,0
|
|
20230607,122500,234280780,8730,8730,8730,8730,10
|
|
20230607,122400,234193480,8760,8760,8760,8760,1
|
|
20230607,122300,234184720,8760,8760,8760,8760,2
|
|
20230607,122200,234167200,8740,8740,8740,8740,0
|
|
20230607,122100,234167200,8740,8740,8740,8740,0
|
|
20230607,122000,234167200,8740,8750,8750,8740,1222
|
|
20230607,121900,223486910,8760,8760,8760,8760,1
|
|
20230607,121800,223478150,8760,8760,8760,8760,0
|
|
20230607,121700,223478150,8760,8760,8760,8760,0
|
|
20230607,121600,223478150,8760,8760,8760,8760,30
|
|
20230607,121500,223215350,8760,8760,8760,8760,0
|
|
20230607,121400,223215350,8760,8760,8760,8760,20
|
|
20230607,121300,223040150,8760,8760,8760,8760,1
|
|
20230607,121200,223031390,8740,8740,8740,8740,0
|
|
20230607,121100,223031390,8740,8740,8740,8740,5
|
|
20230607,121000,222987690,8740,8740,8740,8740,0
|
|
20230607,120900,222987690,8740,8740,8740,8740,0
|
|
20230607,120800,222987690,8740,8740,8740,8740,80
|
|
20230607,120700,222288490,8740,8740,8740,8740,22
|
|
20230607,120600,222096210,8740,8740,8740,8740,15
|
|
20230607,120500,221965110,8740,8740,8740,8740,0
|
|
20230607,120400,221965110,8740,8740,8740,8740,0
|
|
20230607,120300,221965110,8740,8740,8740,8740,0
|
|
20230607,120200,221965110,8740,8740,8740,8740,0
|
|
20230607,120100,221965110,8740,8740,8740,8740,0
|
|
20230607,120000,221965110,8740,8740,8740,8740,1
|
|
20230607,115900,221956370,8770,8770,8770,8770,0
|
|
20230607,115800,221956370,8770,8770,8770,8770,0
|
|
20230607,115700,221956370,8770,8770,8770,8770,0
|
|
20230607,115600,221956370,8770,8770,8770,8770,0
|
|
20230607,115500,221956370,8770,8770,8770,8770,0
|
|
20230607,115400,221956370,8770,8770,8770,8770,0
|
|
20230607,115300,221956370,8770,8770,8770,8770,0
|
|
20230607,115200,221956370,8770,8770,8770,8770,0
|
|
20230607,115100,221956370,8770,8770,8770,8770,114
|
|
20230607,115000,220956590,8770,8770,8770,8770,0
|
|
20230607,114900,220956590,8770,8770,8770,8770,0
|
|
20230607,114800,220956590,8770,8770,8770,8770,0
|
|
20230607,114700,220956590,8770,8770,8770,8770,0
|
|
20230607,114600,220956590,8770,8770,8770,8770,0
|
|
20230607,114500,220956590,8770,8770,8770,8770,2
|
|
20230607,114400,220939050,8770,8770,8770,8770,10
|
|
20230607,114300,220851350,8770,8770,8770,8770,2
|
|
20230607,114200,220833810,8730,8730,8730,8730,0
|
|
20230607,114100,220833810,8730,8740,8740,8730,1000
|
|
20230607,114000,212098710,8770,8770,8770,8770,0
|
|
20230607,113900,212098710,8770,8770,8770,8770,0
|
|
20230607,113800,212098710,8770,8750,8770,8750,324
|
|
20230607,113700,209261710,8770,8770,8770,8770,0
|
|
20230607,113600,209261710,8770,8770,8770,8770,46
|
|
20230607,113500,208858290,8770,8770,8770,8770,0
|
|
20230607,113400,208858290,8770,8770,8770,8770,20
|
|
20230607,113300,208682890,8780,8780,8780,8780,45
|
|
20230607,113200,208287790,8780,8780,8780,8780,0
|
|
20230607,113100,208287790,8780,8780,8780,8780,0
|
|
20230607,113000,208287790,8780,8780,8780,8780,0
|
|
20230607,112900,208287790,8780,8780,8780,8780,10
|
|
20230607,112800,208199990,8790,8750,8790,8750,75
|
|
20230607,112700,207543670,8740,8750,8750,8740,1093
|
|
20230607,112600,197990840,8750,8750,8750,8750,0
|
|
20230607,112500,197990840,8750,8750,8750,8750,0
|
|
20230607,112400,197990840,8750,8750,8750,8750,10
|
|
20230607,112300,197903340,8790,8740,8790,8740,3
|
|
20230607,112200,197877040,8740,8740,8740,8740,0
|
|
20230607,112100,197877040,8740,8740,8740,8740,0
|
|
20230607,112000,197877040,8740,8780,8780,8740,1568
|
|
20230607,111900,184164760,8780,8780,8780,8780,10
|
|
20230607,111800,184076960,8780,8780,8780,8780,2
|
|
20230607,111700,184059400,8750,8750,8750,8750,0
|
|
20230607,111600,184059400,8750,8750,8750,8750,0
|
|
20230607,111500,184059400,8750,8750,8750,8750,0
|
|
20230607,111400,184059400,8750,8750,8750,8750,253
|
|
20230607,111300,181845650,8750,8750,8750,8750,15
|
|
20230607,111200,181714400,8750,8750,8750,8750,298
|
|
20230607,111100,179106900,8750,8750,8750,8750,0
|
|
20230607,111000,179106900,8750,8750,8750,8750,39
|
|
20230607,110900,178765650,8750,8740,8750,8740,564
|
|
20230607,110800,173831650,8750,8750,8750,8750,0
|
|
20230607,110700,173831650,8750,8760,8760,8750,552
|
|
20230607,110600,169001630,8740,8740,8740,8740,0
|
|
20230607,110500,169001630,8740,8750,8750,8740,2000
|
|
20230607,110400,151520620,8790,8790,8790,8790,0
|
|
20230607,110300,151520620,8790,8770,8790,8770,26
|
|
20230607,110200,151292100,8790,8770,8790,8770,2
|
|
20230607,110100,151274540,8740,8760,8760,8740,2090
|
|
20230607,110000,133004840,8760,8780,8790,8760,4
|
|
20230607,105900,132969750,8750,8780,8780,8750,461
|
|
20230607,105800,128930210,8800,8760,8800,8760,36
|
|
20230607,105700,128614780,8760,8800,8800,8760,495
|
|
20230607,105600,124276870,8770,8800,8800,8770,518
|
|
20230607,105500,119724350,8800,8800,8800,8800,258
|
|
20230607,105400,117453950,8830,8810,8830,8810,8
|
|
20230607,105300,117383410,8800,8810,8810,8800,500
|
|
20230607,105200,112980990,8820,8820,8820,8820,10
|
|
20230607,105100,112892790,8820,8820,8820,8820,10
|
|
20230607,105000,112804590,8820,8830,8830,8820,166
|
|
20230607,104900,111340280,8860,8860,8860,8860,0
|
|
20230607,104800,111340280,8860,8860,8860,8860,0
|
|
20230607,104700,111340280,8860,8860,8860,8860,1
|
|
20230607,104600,111331420,8830,8830,8830,8830,0
|
|
20230607,104500,111331420,8830,8830,8830,8830,5
|
|
20230607,104400,111287270,8830,8840,8840,8830,715
|
|
20230607,104300,104973620,8850,8850,8850,8850,0
|
|
20230607,104200,104973620,8850,8850,8850,8850,0
|
|
20230607,104100,104973620,8850,8850,8850,8850,0
|
|
20230607,104000,104973620,8850,8850,8850,8850,0
|
|
20230607,103900,104973620,8850,8850,8850,8850,5
|
|
20230607,103800,104929370,8870,8870,8870,8870,1
|
|
20230607,103700,104920500,8840,8840,8840,8840,0
|
|
20230607,103600,104920500,8840,8850,8880,8840,149
|
|
20230607,103500,103603050,8850,8850,8860,8850,83
|
|
20230607,103400,102868490,8870,8870,8870,8870,0
|
|
20230607,103300,102868490,8870,8870,8870,8870,59
|
|
20230607,103200,102345160,8900,8900,8900,8900,1
|
|
20230607,103100,102336260,8870,8870,8870,8870,255
|
|
20230607,103000,100074410,8840,8840,8840,8840,1
|
|
20230607,102900,100065570,8870,8870,8870,8870,0
|
|
20230607,102800,100065570,8870,8870,8870,8870,8
|
|
20230607,102700,99994610,8840,8840,8840,8840,0
|
|
20230607,102600,99994610,8840,8870,8870,8840,113
|
|
20230607,102500,98992330,8920,8860,8920,8860,4
|
|
20230607,102400,98956810,8860,8860,8860,8860,0
|
|
20230607,102300,98956810,8860,8860,8860,8860,0
|
|
20230607,102200,98956810,8860,8860,8860,8860,245
|
|
20230607,102100,96786110,8860,8860,8860,8860,0
|
|
20230607,102000,96786110,8860,8860,8860,8860,0
|
|
20230607,101900,96786110,8860,8860,8860,8860,0
|
|
20230607,101800,96786110,8860,8860,8860,8860,0
|
|
20230607,101700,96786110,8860,8860,8860,8860,0
|
|
20230607,101600,96786110,8860,8860,8860,8860,0
|
|
20230607,101500,96786110,8860,8860,8860,8860,0
|
|
20230607,101400,96786110,8860,8860,8860,8860,0
|
|
20230607,101300,96786110,8860,8860,8860,8860,7
|
|
20230607,101200,96724090,8830,8840,8840,8830,39
|
|
20230607,101100,96379520,8860,8860,8860,8860,2
|
|
20230607,101000,96361800,8840,8840,8840,8840,0
|
|
20230607,100900,96361800,8840,8840,8840,8840,10
|
|
20230607,100800,96273400,8840,8850,8850,8840,194
|
|
20230607,100700,94557170,8850,8850,8850,8850,4
|
|
20230607,100600,94521770,8880,8880,8880,8880,18
|
|
20230607,100500,94361930,8870,8870,8870,8870,2
|
|
20230607,100400,94344190,8880,8880,8890,8880,26
|
|
20230607,100300,94113260,8860,8870,8870,8860,138
|
|
20230607,100200,92889900,8870,8900,8900,8870,46
|
|
20230607,100100,92481850,8880,8880,8880,8880,48
|
|
20230607,100000,92055610,8910,8880,8910,8880,13
|
|
20230607,095900,91940140,8910,8910,8910,8910,0
|
|
20230607,095800,91940140,8910,8910,8910,8910,468
|
|
20230607,095700,87770260,8910,8910,8910,8910,0
|
|
20230607,095600,87770260,8910,8910,8910,8910,0
|
|
20230607,095500,87770260,8910,8910,8910,8910,3
|
|
20230607,095400,87743530,8880,8880,8880,8880,17
|
|
20230607,095300,87592570,8910,8910,8910,8910,1
|
|
20230607,095200,87583660,8880,8880,8880,8880,58
|
|
20230607,095100,87068620,8980,8890,8980,8890,510
|
|
20230607,095000,82499940,8970,8970,8970,8970,0
|
|
20230607,094900,82499940,8970,8970,8970,8970,0
|
|
20230607,094800,82499940,8970,8880,8970,8870,552
|
|
20230607,094700,77576930,8980,8980,8980,8980,0
|
|
20230607,094600,77576930,8980,8910,8980,8910,7
|
|
20230607,094500,77514280,8980,8910,8980,8910,2
|
|
20230607,094400,77496390,8940,8940,8940,8940,0
|
|
20230607,094300,77496390,8940,8910,8940,8910,2
|
|
20230607,094200,77478540,8910,8910,8980,8910,8
|
|
20230607,094100,77407140,8980,8880,8980,8850,898
|
|
20230607,094000,69411000,8930,8930,8930,8930,0
|
|
20230607,093900,69411000,8930,8930,8930,8930,0
|
|
20230607,093800,69411000,8930,8930,8930,8930,0
|
|
20230607,093700,69411000,8930,8930,8930,8930,0
|
|
20230607,093600,69411000,8930,8930,8930,8930,0
|
|
20230607,093500,69411000,8930,8900,8930,8900,4
|
|
20230607,093400,69375340,8900,8900,8900,8900,0
|
|
20230607,093300,69375340,8900,8900,8900,8900,4
|
|
20230607,093200,69339740,8930,8960,8960,8930,80
|
|
20230607,093100,68624740,8970,8970,8970,8970,1
|
|
20230607,093000,68615770,8900,8900,8900,8900,1
|
|
20230607,092900,68606870,8960,8870,8960,8870,6
|
|
20230607,092800,68553450,8900,8840,8900,8840,515
|
|
20230607,092700,63978100,8870,8870,8870,8870,1
|
|
20230607,092600,63969230,8900,8900,8900,8900,0
|
|
20230607,092500,63969230,8900,8870,8900,8870,100
|
|
20230607,092400,63079260,8900,8910,8910,8870,57
|
|
20230607,092300,62571530,8910,8850,8910,8850,3268
|
|
20230607,092200,33470540,8820,8830,8830,8820,828
|
|
20230607,092100,26166560,8890,8890,8890,8890,0
|
|
20230607,092000,26166560,8890,8860,8890,8860,4
|
|
20230607,091900,26131070,8890,8860,8890,8820,1203
|
|
20230607,091800,15510310,8900,8910,8910,8900,40
|
|
20230607,091700,15154290,8900,8900,8900,8900,0
|
|
20230607,091600,15154290,8900,8900,8900,8900,1
|
|
20230607,091500,15145390,8910,8910,8910,8910,0
|
|
20230607,091400,15145390,8910,8910,8910,8910,1
|
|
20230607,091300,15136480,8850,8870,8870,8850,11
|
|
20230607,091200,15039090,8910,8870,8910,8870,3
|
|
20230607,091100,15012440,8860,8870,8880,8860,564
|
|
20230607,091000,10010890,8870,8870,8870,8870,2
|
|
20230607,090900,9993150,8870,8870,8870,8870,50
|
|
20230607,090800,9549650,8870,8870,8870,8870,1
|
|
20230607,090700,9540780,8850,8870,8870,8850,225
|
|
20230607,090600,7546150,8880,8880,8880,8880,0
|
|
20230607,090500,7546150,8880,8880,8880,8880,100
|
|
20230607,090400,6658150,8910,8910,8910,8910,2
|
|
20230607,090300,6640330,8880,8910,8910,8880,86
|
|
20230607,090200,5876620,8850,8870,8870,8850,67
|
|
20230607,090100,5283450,8850,8850,8850,8850,9
|
|
20230607,090000,5203800,8850,8850,8850,8850,588
|