642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193900,780475000,6590,6590,6590,6590,2366
|
|
20230628,193800,780475000,6590,6590,6590,6590,0
|
|
20230628,193700,780475000,6590,6590,6590,6590,0
|
|
20230628,193600,780475000,6590,6590,6590,6590,0
|
|
20230628,193500,780475000,6590,6590,6590,6590,0
|
|
20230628,193400,780475000,6590,6590,6590,6590,0
|
|
20230628,193300,780475000,6590,6590,6590,6590,0
|
|
20230628,193200,780475000,6590,6590,6590,6590,0
|
|
20230628,193100,780475000,6590,6590,6590,6590,0
|
|
20230628,193000,780475000,6590,6590,6590,6590,0
|
|
20230628,192900,780475000,6590,6590,6590,6590,0
|
|
20230628,192800,780475000,6590,6590,6590,6590,0
|
|
20230628,192700,780475000,6590,6590,6590,6590,0
|
|
20230628,192600,780475000,6590,6590,6590,6590,0
|
|
20230628,192500,780475000,6590,6590,6590,6590,0
|
|
20230628,192400,780475000,6590,6590,6590,6590,0
|
|
20230628,192300,780475000,6590,6590,6590,6590,0
|
|
20230628,192200,780475000,6590,6590,6590,6590,0
|
|
20230628,192100,780475000,6590,6590,6590,6590,0
|
|
20230628,192000,780475000,6590,6590,6590,6590,0
|
|
20230628,191900,780475000,6590,6590,6590,6590,0
|
|
20230628,191800,780475000,6590,6590,6590,6590,0
|
|
20230628,191700,780475000,6590,6590,6590,6590,0
|
|
20230628,191600,780475000,6590,6590,6590,6590,0
|
|
20230628,191500,780475000,6590,6590,6590,6590,0
|
|
20230628,191400,780475000,6590,6590,6590,6590,0
|
|
20230628,191300,780475000,6590,6590,6590,6590,0
|
|
20230628,191200,780475000,6590,6590,6590,6590,0
|
|
20230628,191100,780475000,6590,6590,6590,6590,0
|
|
20230628,191000,780475000,6590,6590,6590,6590,0
|
|
20230628,190900,780475000,6590,6590,6590,6590,2366
|
|
20230628,190800,780475000,6590,6590,6590,6590,0
|
|
20230628,190700,780475000,6590,6590,6590,6590,0
|
|
20230628,190600,780475000,6590,6590,6590,6590,0
|
|
20230628,190500,780475000,6590,6590,6590,6590,0
|
|
20230628,190400,780475000,6590,6590,6590,6590,0
|
|
20230628,190300,780475000,6590,6590,6590,6590,0
|
|
20230628,190200,780475000,6590,6590,6590,6590,0
|
|
20230628,190100,780475000,6590,6590,6590,6590,0
|
|
20230628,190000,780475000,6590,6590,6590,6590,0
|
|
20230628,185900,780475000,6590,6590,6590,6590,0
|
|
20230628,185800,780475000,6590,6590,6590,6590,0
|
|
20230628,185700,780475000,6590,6590,6590,6590,0
|
|
20230628,185600,780475000,6590,6590,6590,6590,0
|
|
20230628,185500,780475000,6590,6590,6590,6590,0
|
|
20230628,185400,780475000,6590,6590,6590,6590,0
|
|
20230628,185300,780475000,6590,6590,6590,6590,0
|
|
20230628,185200,780475000,6590,6590,6590,6590,0
|
|
20230628,185100,780475000,6590,6590,6590,6590,0
|
|
20230628,185000,780475000,6590,6590,6590,6590,0
|
|
20230628,184900,780475000,6590,6590,6590,6590,0
|
|
20230628,184800,780475000,6590,6590,6590,6590,0
|
|
20230628,184700,780475000,6590,6590,6590,6590,0
|
|
20230628,184600,780475000,6590,6590,6590,6590,0
|
|
20230628,184500,780475000,6590,6590,6590,6590,0
|
|
20230628,184400,780475000,6590,6590,6590,6590,0
|
|
20230628,184300,780475000,6590,6590,6590,6590,0
|
|
20230628,184200,780475000,6590,6590,6590,6590,0
|
|
20230628,184100,780475000,6590,6590,6590,6590,0
|
|
20230628,184000,780475000,6590,6590,6590,6590,0
|
|
20230628,183900,780475000,6590,6590,6590,6590,2366
|
|
20230628,183800,780475000,6590,6590,6590,6590,0
|
|
20230628,183700,780475000,6590,6590,6590,6590,0
|
|
20230628,183600,780475000,6590,6590,6590,6590,0
|
|
20230628,183500,780475000,6590,6590,6590,6590,0
|
|
20230628,183400,780475000,6590,6590,6590,6590,0
|
|
20230628,183300,780475000,6590,6590,6590,6590,0
|
|
20230628,183200,780475000,6590,6590,6590,6590,0
|
|
20230628,183100,780475000,6590,6590,6590,6590,0
|
|
20230628,183000,780475000,6590,6590,6590,6590,0
|
|
20230628,182900,780475000,6590,6590,6590,6590,0
|
|
20230628,182800,780475000,6590,6590,6590,6590,0
|
|
20230628,182700,780475000,6590,6590,6590,6590,0
|
|
20230628,182600,780475000,6590,6590,6590,6590,0
|
|
20230628,182500,780475000,6590,6590,6590,6590,0
|
|
20230628,182400,780475000,6590,6590,6590,6590,0
|
|
20230628,182300,780475000,6590,6590,6590,6590,0
|
|
20230628,182200,780475000,6590,6590,6590,6590,0
|
|
20230628,182100,780475000,6590,6590,6590,6590,0
|
|
20230628,182000,780475000,6590,6590,6590,6590,0
|
|
20230628,181900,780475000,6590,6590,6590,6590,0
|
|
20230628,181800,780475000,6590,6590,6590,6590,0
|
|
20230628,181700,780475000,6590,6590,6590,6590,0
|
|
20230628,181600,780475000,6590,6590,6590,6590,0
|
|
20230628,181500,780475000,6590,6590,6590,6590,0
|
|
20230628,181400,780475000,6590,6590,6590,6590,0
|
|
20230628,181300,780475000,6590,6590,6590,6590,0
|
|
20230628,181200,780475000,6590,6590,6590,6590,0
|
|
20230628,181100,780475000,6590,6590,6590,6590,0
|
|
20230628,181000,780475000,6590,6590,6590,6590,0
|
|
20230628,180900,780475000,6590,6590,6590,6590,2366
|
|
20230628,180800,780475000,6590,6590,6590,6590,0
|
|
20230628,180700,780475000,6590,6590,6590,6590,0
|
|
20230628,180600,780475000,6590,6590,6590,6590,0
|
|
20230628,180500,780475000,6590,6590,6590,6590,0
|
|
20230628,180400,780475000,6590,6590,6590,6590,0
|
|
20230628,180300,780475000,6590,6590,6590,6590,0
|
|
20230628,180200,780475000,6590,6590,6590,6590,0
|
|
20230628,180100,780475000,6590,6590,6590,6590,0
|
|
20230628,180000,780475000,6590,6590,6590,6590,0
|
|
20230628,175900,780475000,6590,6590,6590,6590,0
|
|
20230628,175800,780475000,6590,6590,6590,6590,0
|
|
20230628,175700,780475000,6590,6590,6590,6590,0
|
|
20230628,175600,780475000,6590,6590,6590,6590,0
|
|
20230628,175500,780475000,6590,6590,6590,6590,0
|
|
20230628,175400,780475000,6590,6590,6590,6590,0
|
|
20230628,175300,780475000,6590,6590,6590,6590,0
|
|
20230628,175200,780475000,6590,6590,6590,6590,0
|
|
20230628,175100,780475000,6590,6590,6590,6590,0
|
|
20230628,175000,780475000,6590,6590,6590,6590,0
|
|
20230628,174900,780475000,6590,6590,6590,6590,0
|
|
20230628,174800,780475000,6590,6590,6590,6590,0
|
|
20230628,174700,780475000,6590,6590,6590,6590,0
|
|
20230628,174600,780475000,6590,6590,6590,6590,0
|
|
20230628,174500,780475000,6590,6590,6590,6590,0
|
|
20230628,174400,780475000,6590,6590,6590,6590,0
|
|
20230628,174300,780475000,6590,6590,6590,6590,0
|
|
20230628,174200,780475000,6590,6590,6590,6590,0
|
|
20230628,174100,780475000,6590,6590,6590,6590,0
|
|
20230628,174000,780475000,6590,6590,6590,6590,0
|
|
20230628,173900,780475000,6590,6590,6590,6590,2366
|
|
20230628,173800,780475000,6590,6590,6590,6590,0
|
|
20230628,173700,780475000,6590,6590,6590,6590,0
|
|
20230628,173600,780475000,6590,6590,6590,6590,0
|
|
20230628,173500,780475000,6590,6590,6590,6590,0
|
|
20230628,173400,780475000,6590,6590,6590,6590,0
|
|
20230628,173300,780475000,6590,6590,6590,6590,0
|
|
20230628,173200,780475000,6590,6590,6590,6590,0
|
|
20230628,173100,780475000,6590,6590,6590,6590,0
|
|
20230628,173000,780475000,6590,6590,6590,6590,0
|
|
20230628,172900,780475000,6590,6590,6590,6590,0
|
|
20230628,172800,780475000,6590,6590,6590,6590,0
|
|
20230628,172700,780475000,6590,6590,6590,6590,0
|
|
20230628,172600,780475000,6590,6590,6590,6590,0
|
|
20230628,172500,780475000,6590,6590,6590,6590,0
|
|
20230628,172400,780475000,6590,6590,6590,6590,0
|
|
20230628,172300,780475000,6590,6590,6590,6590,0
|
|
20230628,172200,780475000,6590,6590,6590,6590,0
|
|
20230628,172100,780475000,6590,6590,6590,6590,0
|
|
20230628,172000,780475000,6590,6590,6590,6590,0
|
|
20230628,171900,780475000,6590,6590,6590,6590,0
|
|
20230628,171800,780475000,6590,6590,6590,6590,0
|
|
20230628,171700,780475000,6590,6590,6590,6590,0
|
|
20230628,171600,780475000,6590,6590,6590,6590,0
|
|
20230628,171500,780475000,6590,6590,6590,6590,0
|
|
20230628,171400,780475000,6590,6590,6590,6590,0
|
|
20230628,171300,780475000,6590,6590,6590,6590,0
|
|
20230628,171200,780475000,6590,6590,6590,6590,0
|
|
20230628,171100,780475000,6590,6590,6590,6590,0
|
|
20230628,171000,780475000,6590,6590,6590,6590,0
|
|
20230628,170900,780475000,6590,6590,6590,6590,2366
|
|
20230628,170800,780475000,6590,6590,6590,6590,0
|
|
20230628,170700,780475000,6590,6590,6590,6590,0
|
|
20230628,170600,780475000,6590,6590,6590,6590,0
|
|
20230628,170500,780475000,6590,6590,6590,6590,0
|
|
20230628,170400,780475000,6590,6590,6590,6590,0
|
|
20230628,170300,780475000,6590,6590,6590,6590,0
|
|
20230628,170200,780475000,6590,6590,6590,6590,0
|
|
20230628,170100,780475000,6590,6590,6590,6590,0
|
|
20230628,170000,780475000,6590,6590,6590,6590,0
|
|
20230628,165900,780475000,6590,6590,6590,6590,0
|
|
20230628,165800,780475000,6590,6590,6590,6590,0
|
|
20230628,165700,780475000,6590,6590,6590,6590,0
|
|
20230628,165600,780475000,6590,6590,6590,6590,0
|
|
20230628,165500,780475000,6590,6590,6590,6590,0
|
|
20230628,165400,780475000,6590,6590,6590,6590,0
|
|
20230628,165300,780475000,6590,6590,6590,6590,0
|
|
20230628,165200,780475000,6590,6590,6590,6590,0
|
|
20230628,165100,780475000,6590,6590,6590,6590,0
|
|
20230628,165000,780475000,6590,6590,6590,6590,0
|
|
20230628,164900,780475000,6590,6590,6590,6590,0
|
|
20230628,164800,780475000,6590,6590,6590,6590,0
|
|
20230628,164700,780475000,6590,6590,6590,6590,0
|
|
20230628,164600,780475000,6590,6590,6590,6590,0
|
|
20230628,164500,780475000,6590,6590,6590,6590,0
|
|
20230628,164400,780475000,6590,6590,6590,6590,0
|
|
20230628,164300,780475000,6590,6590,6590,6590,0
|
|
20230628,164200,780475000,6590,6590,6590,6590,0
|
|
20230628,164100,780475000,6590,6590,6590,6590,0
|
|
20230628,164000,780475000,6590,6590,6590,6590,0
|
|
20230628,163900,780475000,6590,6590,6590,6590,2366
|
|
20230628,163800,780475000,6590,6590,6590,6590,0
|
|
20230628,163700,780475000,6590,6590,6590,6590,0
|
|
20230628,163600,780475000,6590,6590,6590,6590,0
|
|
20230628,163500,780475000,6590,6590,6590,6590,0
|
|
20230628,163400,780475000,6590,6590,6590,6590,0
|
|
20230628,163300,780475000,6590,6590,6590,6590,0
|
|
20230628,163200,780475000,6590,6590,6590,6590,0
|
|
20230628,163100,780475000,6590,6590,6590,6590,0
|
|
20230628,163000,780475000,6590,6590,6590,6590,0
|
|
20230628,162900,780475000,6590,6590,6590,6590,0
|
|
20230628,162800,780475000,6590,6590,6590,6590,0
|
|
20230628,162700,780475000,6590,6590,6590,6590,0
|
|
20230628,162600,780475000,6590,6590,6590,6590,0
|
|
20230628,162500,780475000,6590,6590,6590,6590,0
|
|
20230628,162400,780475000,6590,6590,6590,6590,0
|
|
20230628,162300,780475000,6590,6590,6590,6590,0
|
|
20230628,162200,780475000,6590,6590,6590,6590,0
|
|
20230628,162100,780475000,6590,6590,6590,6590,0
|
|
20230628,162000,780475000,6590,6590,6590,6590,0
|
|
20230628,161900,780475000,6590,6590,6590,6590,0
|
|
20230628,161800,780475000,6590,6590,6590,6590,0
|
|
20230628,161700,780475000,6590,6590,6590,6590,0
|
|
20230628,161600,780475000,6590,6590,6590,6590,0
|
|
20230628,161500,780475000,6590,6590,6590,6590,0
|
|
20230628,161400,780475000,6590,6590,6590,6590,0
|
|
20230628,161300,780475000,6590,6590,6590,6590,0
|
|
20230628,161200,780475000,6590,6590,6590,6590,0
|
|
20230628,161100,780475000,6590,6590,6590,6590,0
|
|
20230628,161000,780475000,6590,6590,6590,6590,0
|
|
20230628,160900,780475000,6590,6590,6590,6590,2366
|
|
20230628,160800,780475000,6590,6590,6590,6590,0
|
|
20230628,160700,780475000,6590,6590,6590,6590,0
|
|
20230628,160600,780475000,6590,6590,6590,6590,0
|
|
20230628,160500,780475000,6590,6590,6590,6590,0
|
|
20230628,160400,780475000,6590,6590,6590,6590,0
|
|
20230628,160300,780475000,6590,6590,6590,6590,0
|
|
20230628,160200,780475000,6590,6590,6590,6590,0
|
|
20230628,160100,780475000,6590,6590,6590,6590,0
|
|
20230628,160000,780475000,6590,6590,6590,6590,0
|
|
20230628,155900,780475000,6590,6590,6590,6590,0
|
|
20230628,155800,780475000,6590,6590,6590,6590,0
|
|
20230628,155700,780475000,6590,6590,6590,6590,0
|
|
20230628,155600,780475000,6590,6590,6590,6590,0
|
|
20230628,155500,780475000,6590,6590,6590,6590,0
|
|
20230628,155400,780475000,6590,6590,6590,6590,0
|
|
20230628,155300,780475000,6590,6590,6590,6590,0
|
|
20230628,155200,780475000,6590,6590,6590,6590,0
|
|
20230628,155100,780475000,6590,6590,6590,6590,0
|
|
20230628,155000,780475000,6590,6590,6590,6590,0
|
|
20230628,154900,780475000,6590,6590,6590,6590,0
|
|
20230628,154800,780475000,6590,6590,6590,6590,0
|
|
20230628,154700,780475000,6590,6590,6590,6590,0
|
|
20230628,154600,780475000,6590,6590,6590,6590,0
|
|
20230628,154500,780475000,6590,6590,6590,6590,0
|
|
20230628,154400,780475000,6590,6590,6590,6590,0
|
|
20230628,154300,780475000,6590,6590,6590,6590,0
|
|
20230628,154200,780475000,6590,6590,6590,6590,0
|
|
20230628,154100,780475000,6590,6590,6590,6590,0
|
|
20230628,154000,780475000,6590,6590,6590,6590,0
|
|
20230628,153900,780475000,6590,6590,6590,6590,2366
|
|
20230628,153800,780475000,6590,6590,6590,6590,0
|
|
20230628,153700,780475000,6590,6590,6590,6590,0
|
|
20230628,153600,780475000,6590,6590,6590,6590,0
|
|
20230628,153500,780475000,6590,6590,6590,6590,0
|
|
20230628,153400,780475000,6590,6590,6590,6590,0
|
|
20230628,153300,780475000,6590,6590,6590,6590,0
|
|
20230628,153200,780475000,6590,6590,6590,6590,0
|
|
20230628,153100,780475000,6590,6590,6590,6590,0
|
|
20230628,153000,780475000,6590,6590,6590,6590,2366
|
|
20230628,152900,764883060,6560,6560,6560,6560,0
|
|
20230628,152800,764883060,6560,6560,6560,6560,0
|
|
20230628,152700,764883060,6560,6560,6560,6560,0
|
|
20230628,152600,764883060,6560,6560,6560,6560,0
|
|
20230628,152500,764883060,6560,6560,6560,6560,0
|
|
20230628,152400,764883060,6560,6560,6560,6560,0
|
|
20230628,152300,764883060,6560,6560,6560,6560,0
|
|
20230628,152200,764883060,6560,6560,6560,6560,0
|
|
20230628,152100,764883060,6560,6560,6560,6560,0
|
|
20230628,152000,764883060,6560,6560,6560,6560,0
|
|
20230628,151900,764883060,6560,6570,6570,6560,929
|
|
20230628,151800,758787390,6560,6570,6570,6560,227
|
|
20230628,151700,757296010,6560,6560,6560,6560,180
|
|
20230628,151600,756115210,6560,6560,6560,6560,0
|
|
20230628,151500,756115210,6560,6560,6560,6560,340
|
|
20230628,151400,753884810,6560,6560,6570,6560,508
|
|
20230628,151300,750550340,6560,6560,6570,6560,123
|
|
20230628,151200,749743310,6560,6540,6560,6540,2372
|
|
20230628,151100,734216500,6540,6540,6540,6530,156
|
|
20230628,151000,733197060,6530,6530,6530,6530,51
|
|
20230628,150900,732864030,6540,6540,6540,6540,1001
|
|
20230628,150800,726317490,6540,6540,6540,6540,0
|
|
20230628,150700,726317490,6540,6540,6540,6540,5
|
|
20230628,150600,726284790,6540,6540,6540,6540,0
|
|
20230628,150500,726284790,6540,6540,6540,6540,0
|
|
20230628,150400,726284790,6540,6540,6540,6540,0
|
|
20230628,150300,726284790,6540,6540,6540,6540,48
|
|
20230628,150200,725970870,6540,6530,6540,6530,50
|
|
20230628,150100,725644270,6540,6540,6540,6540,235
|
|
20230628,150000,724107370,6540,6540,6540,6540,1
|
|
20230628,145900,724100830,6530,6530,6530,6530,31
|
|
20230628,145800,723898400,6530,6530,6530,6530,0
|
|
20230628,145700,723898400,6530,6530,6530,6530,0
|
|
20230628,145600,723898400,6530,6530,6530,6530,0
|
|
20230628,145500,723898400,6530,6550,6550,6530,446
|
|
20230628,145400,720982980,6550,6550,6550,6550,403
|
|
20230628,145300,718343330,6550,6550,6550,6550,0
|
|
20230628,145200,718343330,6550,6550,6550,6550,98
|
|
20230628,145100,717701430,6560,6560,6560,6560,1
|
|
20230628,145000,717694870,6560,6560,6560,6560,117
|
|
20230628,144900,716927350,6560,6560,6560,6560,193
|
|
20230628,144800,715661270,6560,6560,6560,6560,761
|
|
20230628,144700,710669110,6570,6570,6570,6570,1
|
|
20230628,144600,710662540,6560,6560,6560,6560,0
|
|
20230628,144500,710662540,6560,6560,6560,6560,0
|
|
20230628,144400,710662540,6560,6560,6560,6560,0
|
|
20230628,144300,710662540,6560,6560,6560,6560,100
|
|
20230628,144200,710006540,6560,6570,6570,6560,10
|
|
20230628,144100,709940860,6560,6560,6560,6560,562
|
|
20230628,144000,706254140,6550,6560,6560,6550,25
|
|
20230628,143900,706090210,6560,6560,6560,6560,1
|
|
20230628,143800,706083650,6560,6560,6570,6560,143
|
|
20230628,143700,705145560,6560,6560,6560,6560,385
|
|
20230628,143600,702619960,6560,6560,6560,6560,0
|
|
20230628,143500,702619960,6560,6560,6560,6560,159
|
|
20230628,143400,701576920,6560,6560,6560,6560,0
|
|
20230628,143300,701576920,6560,6560,6560,6560,280
|
|
20230628,143200,699740120,6560,6560,6560,6560,13
|
|
20230628,143100,699654840,6560,6570,6570,6560,587
|
|
20230628,143000,695804080,6570,6570,6570,6570,0
|
|
20230628,142900,695804080,6570,6570,6570,6570,68
|
|
20230628,142800,695357320,6570,6570,6570,6570,32
|
|
20230628,142700,695147080,6570,6570,6570,6570,322
|
|
20230628,142600,693031540,6570,6570,6570,6570,0
|
|
20230628,142500,693031540,6570,6570,6570,6570,0
|
|
20230628,142400,693031540,6570,6570,6570,6570,0
|
|
20230628,142300,693031540,6570,6570,6570,6570,72
|
|
20230628,142200,692558500,6580,6580,6580,6580,0
|
|
20230628,142100,692558500,6580,6560,6580,6560,2
|
|
20230628,142000,692545360,6560,6560,6560,6560,0
|
|
20230628,141900,692545360,6560,6560,6560,6560,0
|
|
20230628,141800,692545360,6560,6560,6560,6560,0
|
|
20230628,141700,692545360,6560,6560,6560,6560,534
|
|
20230628,141600,689042320,6560,6560,6560,6560,6
|
|
20230628,141500,689002960,6560,6580,6580,6550,1119
|
|
20230628,141400,681656330,6580,6580,6580,6580,68
|
|
20230628,141300,681208890,6580,6570,6580,6570,529
|
|
20230628,141200,677728200,6580,6580,6580,6580,1
|
|
20230628,141100,677721620,6570,6570,6570,6570,36
|
|
20230628,141000,677485100,6570,6580,6580,6570,472
|
|
20230628,140900,674383980,6580,6590,6590,6580,154
|
|
20230628,140800,673369660,6590,6590,6590,6590,0
|
|
20230628,140700,673369660,6590,6590,6590,6590,1
|
|
20230628,140600,673363070,6580,6580,6580,6580,0
|
|
20230628,140500,673363070,6580,6580,6580,6580,38
|
|
20230628,140400,673113030,6580,6580,6580,6580,113
|
|
20230628,140300,672369490,6600,6600,6600,6600,2
|
|
20230628,140200,672356290,6600,6590,6600,6590,1001
|
|
20230628,140100,665749880,6590,6590,6600,6580,916
|
|
20230628,140000,659708810,6590,6590,6590,6590,866
|
|
20230628,135900,654001870,6580,6580,6580,6580,0
|
|
20230628,135800,654001870,6580,6590,6590,6580,474
|
|
20230628,135700,650880350,6590,6590,6590,6590,0
|
|
20230628,135600,650880350,6590,6590,6590,6590,37
|
|
20230628,135500,650636520,6580,6580,6580,6580,39
|
|
20230628,135400,650379900,6580,6590,6590,6580,235
|
|
20230628,135300,648831720,6580,6580,6580,6580,1
|
|
20230628,135200,648825140,6580,6580,6580,6580,184
|
|
20230628,135100,647614420,6570,6570,6570,6570,32
|
|
20230628,135000,647404180,6570,6570,6570,6570,188
|
|
20230628,134900,646169020,6570,6560,6570,6560,586
|
|
20230628,134800,642319210,6560,6560,6560,6560,0
|
|
20230628,134700,642319210,6560,6550,6560,6550,158
|
|
20230628,134600,641283830,6560,6560,6560,6560,0
|
|
20230628,134500,641283830,6560,6560,6560,6560,0
|
|
20230628,134400,641283830,6560,6560,6560,6560,0
|
|
20230628,134300,641283830,6560,6560,6560,6560,11
|
|
20230628,134200,641211670,6560,6560,6560,6560,71
|
|
20230628,134100,640745910,6560,6560,6560,6560,622
|
|
20230628,134000,636665590,6560,6560,6560,6560,170
|
|
20230628,133900,635550390,6550,6560,6560,6550,28
|
|
20230628,133800,635366720,6560,6560,6560,6560,0
|
|
20230628,133700,635366720,6560,6560,6560,6560,1
|
|
20230628,133600,635360160,6570,6570,6570,6570,0
|
|
20230628,133500,635360160,6570,6570,6570,6570,0
|
|
20230628,133400,635360160,6570,6570,6570,6560,260
|
|
20230628,133300,633654180,6580,6580,6580,6580,411
|
|
20230628,133200,630949800,6590,6590,6590,6590,0
|
|
20230628,133100,630949800,6590,6590,6590,6590,0
|
|
20230628,133000,630949800,6590,6580,6590,6580,3
|
|
20230628,132900,630930050,6580,6580,6580,6580,0
|
|
20230628,132800,630930050,6580,6580,6580,6580,0
|
|
20230628,132700,630930050,6580,6580,6580,6580,119
|
|
20230628,132600,630147030,6580,6580,6580,6580,0
|
|
20230628,132500,630147030,6580,6580,6580,6580,10
|
|
20230628,132400,630081230,6580,6590,6590,6580,85
|
|
20230628,132300,629521920,6580,6590,6590,6580,432
|
|
20230628,132200,626676520,6580,6590,6590,6580,219
|
|
20230628,132100,625233580,6580,6580,6580,6580,0
|
|
20230628,132000,625233580,6580,6560,6590,6560,2199
|
|
20230628,131900,610794490,6560,6560,6560,6560,5
|
|
20230628,131800,610761690,6560,6560,6560,6560,80
|
|
20230628,131700,610236890,6560,6560,6560,6560,0
|
|
20230628,131600,610236890,6560,6560,6560,6550,483
|
|
20230628,131500,607071080,6570,6570,6570,6570,131
|
|
20230628,131400,606210410,6570,6570,6570,6570,1052
|
|
20230628,131300,599298770,6580,6580,6580,6580,1
|
|
20230628,131200,599292190,6580,6580,6580,6580,3
|
|
20230628,131100,599272450,6580,6580,6580,6580,0
|
|
20230628,131000,599272450,6580,6580,6580,6580,0
|
|
20230628,130900,599272450,6580,6580,6580,6580,0
|
|
20230628,130800,599272450,6580,6580,6580,6580,1
|
|
20230628,130700,599265870,6570,6570,6570,6570,0
|
|
20230628,130600,599265870,6570,6570,6570,6570,0
|
|
20230628,130500,599265870,6570,6570,6570,6570,2
|
|
20230628,130400,599252730,6580,6580,6580,6580,0
|
|
20230628,130300,599252730,6580,6580,6580,6580,28
|
|
20230628,130200,599068490,6570,6570,6570,6570,0
|
|
20230628,130100,599068490,6570,6570,6570,6570,0
|
|
20230628,130000,599068490,6570,6570,6570,6570,2
|
|
20230628,125900,599055350,6580,6560,6580,6530,3185
|
|
20230628,125800,578175910,6560,6570,6570,6560,335
|
|
20230628,125700,575976330,6570,6570,6570,6570,0
|
|
20230628,125600,575976330,6570,6570,6570,6570,0
|
|
20230628,125500,575976330,6570,6570,6570,6570,100
|
|
20230628,125400,575319330,6570,6570,6570,6570,0
|
|
20230628,125300,575319330,6570,6580,6580,6570,700
|
|
20230628,125200,570713450,6590,6590,6590,6590,70
|
|
20230628,125100,570252150,6590,6590,6590,6590,302
|
|
20230628,125000,568261970,6590,6590,6590,6590,1
|
|
20230628,124900,568255380,6590,6590,6590,6590,10
|
|
20230628,124800,568189480,6580,6580,6580,6580,1
|
|
20230628,124700,568182900,6590,6590,6590,6590,339
|
|
20230628,124600,565948890,6590,6590,6590,6590,0
|
|
20230628,124500,565948890,6590,6600,6600,6590,94
|
|
20230628,124400,565328500,6600,6600,6600,6600,0
|
|
20230628,124300,565328500,6600,6600,6600,6600,1
|
|
20230628,124200,565321900,6610,6610,6610,6610,173
|
|
20230628,124100,564178370,6610,6610,6620,6610,295
|
|
20230628,124000,562227920,6610,6600,6610,6600,201
|
|
20230628,123900,560899320,6610,6610,6610,6610,0
|
|
20230628,123800,560899320,6610,6610,6610,6610,0
|
|
20230628,123700,560899320,6610,6610,6610,6610,24
|
|
20230628,123600,560740680,6600,6590,6610,6590,588
|
|
20230628,123500,556858010,6600,6600,6600,6600,485
|
|
20230628,123400,553657010,6600,6600,6600,6600,0
|
|
20230628,123300,553657010,6600,6600,6600,6600,0
|
|
20230628,123200,553657010,6600,6600,6600,6600,1
|
|
20230628,123100,553650410,6590,6590,6590,6590,0
|
|
20230628,123000,553650410,6590,6590,6590,6590,46
|
|
20230628,122900,553347270,6580,6590,6590,6580,29
|
|
20230628,122800,553156170,6590,6580,6590,6580,143
|
|
20230628,122700,552213820,6580,6590,6590,6580,213
|
|
20230628,122600,550810370,6590,6590,6590,6590,1
|
|
20230628,122500,550803780,6600,6590,6600,6590,135
|
|
20230628,122400,549913000,6580,6580,6580,6580,0
|
|
20230628,122300,549913000,6580,6590,6590,6580,139
|
|
20230628,122200,548997000,6580,6580,6580,6570,30
|
|
20230628,122100,548799740,6590,6590,6590,6590,0
|
|
20230628,122000,548799740,6590,6570,6590,6570,458
|
|
20230628,121900,545788720,6560,6560,6560,6560,145
|
|
20230628,121800,544837520,6570,6570,6570,6570,0
|
|
20230628,121700,544837520,6570,6570,6570,6570,0
|
|
20230628,121600,544837520,6570,6570,6570,6570,6
|
|
20230628,121500,544798100,6570,6570,6570,6570,0
|
|
20230628,121400,544798100,6570,6570,6570,6570,0
|
|
20230628,121300,544798100,6570,6570,6570,6570,571
|
|
20230628,121200,541046630,6560,6560,6560,6530,1119
|
|
20230628,121100,533723490,6560,6560,6560,6560,20
|
|
20230628,121000,533592290,6570,6580,6580,6570,991
|
|
20230628,120900,527081170,6590,6590,6590,6590,0
|
|
20230628,120800,527081170,6590,6590,6590,6590,0
|
|
20230628,120700,527081170,6590,6590,6590,6590,0
|
|
20230628,120600,527081170,6590,6590,6590,6590,24
|
|
20230628,120500,526923010,6600,6600,6600,6600,15
|
|
20230628,120400,526824010,6600,6570,6600,6570,614
|
|
20230628,120300,522778500,6580,6580,6580,6580,0
|
|
20230628,120200,522778500,6580,6580,6580,6580,0
|
|
20230628,120100,522778500,6580,6580,6580,6580,674
|
|
20230628,120000,518343580,6580,6570,6580,6560,1328
|
|
20230628,115900,509616770,6560,6560,6560,6560,0
|
|
20230628,115800,509616770,6560,6570,6570,6560,7
|
|
20230628,115700,509570800,6560,6570,6570,6560,5
|
|
20230628,115600,509537970,6560,6560,6560,6560,0
|
|
20230628,115500,509537970,6560,6560,6560,6560,0
|
|
20230628,115400,509537970,6560,6560,6560,6560,0
|
|
20230628,115300,509537970,6560,6570,6570,6560,34
|
|
20230628,115200,509314760,6570,6580,6580,6570,59
|
|
20230628,115100,508926550,6580,6590,6590,6580,301
|
|
20230628,115000,506942970,6590,6590,6590,6590,0
|
|
20230628,114900,506942970,6590,6590,6590,6590,3
|
|
20230628,114800,506923200,6590,6590,6590,6590,0
|
|
20230628,114700,506923200,6590,6590,6600,6590,3
|
|
20230628,114600,506903420,6600,6600,6600,6600,0
|
|
20230628,114500,506903420,6600,6600,6610,6600,276
|
|
20230628,114400,505081810,6600,6600,6600,6600,0
|
|
20230628,114300,505081810,6600,6600,6600,6600,294
|
|
20230628,114200,503141410,6610,6610,6610,6610,152
|
|
20230628,114100,502136690,6600,6600,6600,6600,21
|
|
20230628,114000,501998090,6610,6610,6610,6610,11
|
|
20230628,113900,501925380,6610,6610,6610,6610,0
|
|
20230628,113800,501925380,6610,6610,6610,6610,287
|
|
20230628,113700,500028310,6610,6620,6620,6590,132
|
|
20230628,113600,499156230,6590,6590,6610,6560,770
|
|
20230628,113500,494085840,6600,6600,6600,6600,51
|
|
20230628,113400,493749240,6610,6610,6610,6610,106
|
|
20230628,113300,493048580,6600,6600,6620,6600,340
|
|
20230628,113200,490803630,6600,6590,6600,6590,45
|
|
20230628,113100,490507070,6600,6600,6600,6600,0
|
|
20230628,113000,490507070,6600,6590,6600,6590,200
|
|
20230628,112900,489189060,6590,6570,6590,6570,480
|
|
20230628,112800,486030750,6570,6580,6580,6570,148
|
|
20230628,112700,485057330,6580,6580,6580,6580,0
|
|
20230628,112600,485057330,6580,6580,6580,6580,0
|
|
20230628,112500,485057330,6580,6580,6580,6580,0
|
|
20230628,112400,485057330,6580,6580,6580,6580,0
|
|
20230628,112300,485057330,6580,6580,6580,6580,0
|
|
20230628,112200,485057330,6580,6570,6580,6570,585
|
|
20230628,112100,481213870,6570,6570,6570,6570,0
|
|
20230628,112000,481213870,6570,6560,6570,6560,464
|
|
20230628,111900,478170020,6550,6550,6550,6550,68
|
|
20230628,111800,477724620,6550,6540,6550,6540,1621
|
|
20230628,111700,467116910,6550,6550,6550,6550,0
|
|
20230628,111600,467116910,6550,6550,6550,6520,1778
|
|
20230628,111500,455511350,6550,6550,6550,6550,3
|
|
20230628,111400,455491700,6550,6550,6550,6550,0
|
|
20230628,111300,455491700,6550,6550,6550,6550,285
|
|
20230628,111200,453624950,6550,6550,6550,6550,0
|
|
20230628,111100,453624950,6550,6550,6550,6550,26
|
|
20230628,111000,453454650,6550,6550,6550,6550,1
|
|
20230628,110900,453448100,6560,6570,6570,6560,224
|
|
20230628,110800,451977890,6570,6570,6570,6570,38
|
|
20230628,110700,451728230,6550,6590,6590,6550,258
|
|
20230628,110600,450033130,6590,6590,6590,6590,53
|
|
20230628,110500,449683860,6600,6590,6600,6590,5
|
|
20230628,110400,449650890,6600,6580,6600,6580,501
|
|
20230628,110300,446354290,6590,6590,6590,6590,14
|
|
20230628,110200,446262030,6570,6570,6570,6560,1995
|
|
20230628,110100,433173570,6570,6560,6570,6560,403
|
|
20230628,110000,430526630,6550,6590,6590,6550,1458
|
|
20230628,105900,420940570,6580,6580,6580,6580,0
|
|
20230628,105800,420940570,6580,6580,6590,6580,113
|
|
20230628,105700,420196920,6590,6590,6590,6590,47
|
|
20230628,105600,419887190,6610,6610,6610,6600,37
|
|
20230628,105500,419642720,6610,6600,6610,6600,193
|
|
20230628,105400,418368800,6610,6590,6610,6590,1042
|
|
20230628,105300,411487270,6590,6600,6610,6590,535
|
|
20230628,105200,407956390,6610,6610,6610,6610,0
|
|
20230628,105100,407956390,6610,6600,6610,6590,588
|
|
20230628,105000,404076040,6600,6580,6600,6580,1009
|
|
20230628,104900,397425160,6580,6580,6580,6580,11
|
|
20230628,104800,397352780,6580,6580,6580,6580,1
|
|
20230628,104700,397346200,6580,6530,6580,6530,630
|
|
20230628,104600,393219990,6530,6550,6550,6520,672
|
|
20230628,104500,388827060,6580,6580,6580,6580,22
|
|
20230628,104400,388682300,6550,6550,6550,6550,917
|
|
20230628,104300,382675950,6550,6550,6550,6550,155
|
|
20230628,104200,381660700,6530,6550,6550,6500,5630
|
|
20230628,104100,344948440,6550,6540,6570,6540,526
|
|
20230628,104000,341504800,6540,6580,6580,6540,6156
|
|
20230628,103900,301161570,6590,6590,6590,6580,1200
|
|
20230628,103800,293258300,6590,6580,6590,6570,1284
|
|
20230628,103700,284813690,6580,6590,6590,6580,130
|
|
20230628,103600,283958180,6590,6590,6590,6590,163
|
|
20230628,103500,282884010,6600,6600,6600,6590,501
|
|
20230628,103400,279578700,6600,6610,6610,6600,753
|
|
20230628,103300,274606370,6610,6630,6630,6610,785
|
|
20230628,103200,269417100,6620,6620,6620,6620,47
|
|
20230628,103100,269105960,6620,6630,6640,6620,178
|
|
20230628,103000,267926460,6630,6630,6630,6620,290
|
|
20230628,102900,266003960,6620,6610,6620,6610,336
|
|
20230628,102800,263782670,6610,6620,6620,6610,1773
|
|
20230628,102700,252046150,6630,6630,6630,6630,11
|
|
20230628,102600,251973220,6620,6620,6620,6620,382
|
|
20230628,102500,249444380,6620,6620,6620,6620,0
|
|
20230628,102400,249444380,6620,6610,6620,6610,208
|
|
20230628,102300,248069390,6620,6630,6630,6620,133
|
|
20230628,102200,247188680,6640,6630,6640,6630,25
|
|
20230628,102100,247022820,6630,6630,6630,6630,40
|
|
20230628,102000,246757620,6630,6630,6630,6630,36
|
|
20230628,101900,246518940,6640,6610,6640,6610,2462
|
|
20230628,101800,230216050,6610,6630,6630,6610,381
|
|
20230628,101700,227692170,6640,6650,6650,6640,1068
|
|
20230628,101600,220591860,6670,6670,6670,6670,11
|
|
20230628,101500,220518490,6670,6670,6670,6670,11
|
|
20230628,101400,220445120,6660,6670,6680,6650,755
|
|
20230628,101300,215418330,6680,6670,6680,6670,60
|
|
20230628,101200,215018120,6670,6670,6670,6670,11
|
|
20230628,101100,214944750,6680,6680,6680,6680,11
|
|
20230628,101000,214871270,6680,6700,6700,6650,3122
|
|
20230628,100900,193993280,6710,6710,6710,6710,0
|
|
20230628,100800,193993280,6710,6700,6710,6700,110
|
|
20230628,100700,193256150,6700,6700,6700,6700,17
|
|
20230628,100600,193142250,6700,6700,6700,6700,12
|
|
20230628,100500,193061850,6700,6700,6700,6700,0
|
|
20230628,100400,193061850,6700,6700,6700,6700,53
|
|
20230628,100300,192706750,6710,6700,6710,6690,426
|
|
20230628,100200,189855380,6710,6710,6710,6710,11
|
|
20230628,100100,189781570,6700,6710,6710,6700,7
|
|
20230628,100000,189734630,6710,6700,6710,6700,395
|
|
20230628,095900,187088020,6700,6710,6710,6700,61
|
|
20230628,095800,186679210,6710,6710,6710,6710,19
|
|
20230628,095700,186551720,6700,6710,6710,6700,207
|
|
20230628,095600,185164750,6690,6720,6720,6690,21
|
|
20230628,095500,185023930,6720,6720,6720,6720,16
|
|
20230628,095400,184916410,6690,6690,6690,6690,2
|
|
20230628,095300,184903030,6720,6710,6720,6710,281
|
|
20230628,095200,183017410,6710,6720,6720,6700,623
|
|
20230628,095100,178841590,6720,6730,6730,6720,61
|
|
20230628,095000,178431560,6730,6730,6730,6730,0
|
|
20230628,094900,178431560,6730,6730,6730,6730,11
|
|
20230628,094800,178357530,6710,6720,6730,6710,337
|
|
20230628,094700,176095820,6720,6730,6730,6720,17
|
|
20230628,094600,175981420,6730,6730,6730,6730,120
|
|
20230628,094500,175173820,6730,6720,6730,6720,100
|
|
20230628,094400,174501710,6720,6730,6730,6720,193
|
|
20230628,094300,173203140,6710,6710,6720,6710,615
|
|
20230628,094200,169074940,6730,6710,6730,6710,52
|
|
20230628,094100,168725960,6730,6720,6730,6710,661
|
|
20230628,094000,164288230,6730,6730,6730,6730,111
|
|
20230628,093900,163541200,6720,6730,6730,6720,181
|
|
20230628,093800,162324760,6730,6730,6730,6730,1
|
|
20230628,093700,162318030,6730,6730,6730,6720,133
|
|
20230628,093600,161423940,6730,6740,6740,6730,155
|
|
20230628,093500,160379450,6740,6740,6740,6740,1397
|
|
20230628,093400,150963670,6740,6740,6740,6730,845
|
|
20230628,093300,145269000,6750,6710,6760,6700,4053
|
|
20230628,093200,117999320,6730,6700,6740,6700,1279
|
|
20230628,093100,109409980,6700,6690,6710,6690,2681
|
|
20230628,093000,91453490,6690,6670,6690,6670,1540
|
|
20230628,092900,81167510,6670,6650,6670,6650,952
|
|
20230628,092800,74823120,6650,6660,6660,6650,102
|
|
20230628,092700,74144320,6660,6670,6670,6660,537
|
|
20230628,092600,70562600,6640,6630,6640,6630,264
|
|
20230628,092500,68812270,6630,6630,6630,6630,21
|
|
20230628,092400,68673040,6630,6630,6630,6630,18
|
|
20230628,092300,68553700,6630,6620,6630,6600,728
|
|
20230628,092200,63745530,6630,6650,6650,6620,511
|
|
20230628,092100,60355730,6650,6650,6650,6650,11
|
|
20230628,092000,60282580,6640,6650,6650,6640,27
|
|
20230628,091900,60103040,6650,6660,6660,6650,1039
|
|
20230628,091800,53193620,6660,6660,6660,6660,49
|
|
20230628,091700,52867280,6690,6670,6700,6670,359
|
|
20230628,091600,50467720,6670,6670,6680,6670,49
|
|
20230628,091500,50140780,6680,6670,6680,6670,30
|
|
20230628,091400,49940510,6690,6680,6690,6680,757
|
|
20230628,091300,44880080,6670,6670,6670,6650,70
|
|
20230628,091200,44413340,6670,6670,6680,6670,169
|
|
20230628,091100,43285960,6650,6660,6670,6650,187
|
|
20230628,091000,42039970,6660,6660,6660,6650,748
|
|
20230628,090900,37060680,6680,6680,6680,6680,51
|
|
20230628,090800,36720000,6680,6670,6680,6670,353
|
|
20230628,090700,34363840,6670,6680,6680,6670,75
|
|
20230628,090600,33863440,6680,6680,6690,6680,167
|
|
20230628,090500,32747870,6690,6670,6690,6670,367
|
|
20230628,090400,30296360,6680,6670,6680,6670,556
|
|
20230628,090300,26583560,6670,6670,6670,6660,310
|
|
20230628,090200,24516770,6670,6670,6670,6650,1709
|
|
20230628,090100,13140560,6660,6640,6660,6640,1067
|
|
20230628,090000,6049100,6640,6600,6640,6600,915
|