644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194100,149334790,8380,8380,8380,8380,201
|
|
20230628,194000,149334790,8380,8380,8380,8380,0
|
|
20230628,193900,149334790,8380,8380,8380,8380,0
|
|
20230628,193800,149334790,8380,8380,8380,8380,0
|
|
20230628,193700,149334790,8380,8380,8380,8380,0
|
|
20230628,193600,149334790,8380,8380,8380,8380,0
|
|
20230628,193500,149334790,8380,8380,8380,8380,0
|
|
20230628,193400,149334790,8380,8380,8380,8380,0
|
|
20230628,193300,149334790,8380,8380,8380,8380,0
|
|
20230628,193200,149334790,8380,8380,8380,8380,0
|
|
20230628,193100,149334790,8380,8380,8380,8380,0
|
|
20230628,193000,149334790,8380,8380,8380,8380,0
|
|
20230628,192900,149334790,8380,8380,8380,8380,0
|
|
20230628,192800,149334790,8380,8380,8380,8380,0
|
|
20230628,192700,149334790,8380,8380,8380,8380,0
|
|
20230628,192600,149334790,8380,8380,8380,8380,0
|
|
20230628,192500,149334790,8380,8380,8380,8380,0
|
|
20230628,192400,149334790,8380,8380,8380,8380,0
|
|
20230628,192300,149334790,8380,8380,8380,8380,0
|
|
20230628,192200,149334790,8380,8380,8380,8380,0
|
|
20230628,192100,149334790,8380,8380,8380,8380,0
|
|
20230628,192000,149334790,8380,8380,8380,8380,0
|
|
20230628,191900,149334790,8380,8380,8380,8380,0
|
|
20230628,191800,149334790,8380,8380,8380,8380,0
|
|
20230628,191700,149334790,8380,8380,8380,8380,0
|
|
20230628,191600,149334790,8380,8380,8380,8380,0
|
|
20230628,191500,149334790,8380,8380,8380,8380,0
|
|
20230628,191400,149334790,8380,8380,8380,8380,0
|
|
20230628,191300,149334790,8380,8380,8380,8380,0
|
|
20230628,191200,149334790,8380,8380,8380,8380,0
|
|
20230628,191100,149334790,8380,8380,8380,8380,201
|
|
20230628,191000,149334790,8380,8380,8380,8380,0
|
|
20230628,190900,149334790,8380,8380,8380,8380,0
|
|
20230628,190800,149334790,8380,8380,8380,8380,0
|
|
20230628,190700,149334790,8380,8380,8380,8380,0
|
|
20230628,190600,149334790,8380,8380,8380,8380,0
|
|
20230628,190500,149334790,8380,8380,8380,8380,0
|
|
20230628,190400,149334790,8380,8380,8380,8380,0
|
|
20230628,190300,149334790,8380,8380,8380,8380,0
|
|
20230628,190200,149334790,8380,8380,8380,8380,0
|
|
20230628,190100,149334790,8380,8380,8380,8380,0
|
|
20230628,190000,149334790,8380,8380,8380,8380,0
|
|
20230628,185900,149334790,8380,8380,8380,8380,0
|
|
20230628,185800,149334790,8380,8380,8380,8380,0
|
|
20230628,185700,149334790,8380,8380,8380,8380,0
|
|
20230628,185600,149334790,8380,8380,8380,8380,0
|
|
20230628,185500,149334790,8380,8380,8380,8380,0
|
|
20230628,185400,149334790,8380,8380,8380,8380,0
|
|
20230628,185300,149334790,8380,8380,8380,8380,0
|
|
20230628,185200,149334790,8380,8380,8380,8380,0
|
|
20230628,185100,149334790,8380,8380,8380,8380,0
|
|
20230628,185000,149334790,8380,8380,8380,8380,0
|
|
20230628,184900,149334790,8380,8380,8380,8380,0
|
|
20230628,184800,149334790,8380,8380,8380,8380,0
|
|
20230628,184700,149334790,8380,8380,8380,8380,0
|
|
20230628,184600,149334790,8380,8380,8380,8380,0
|
|
20230628,184500,149334790,8380,8380,8380,8380,0
|
|
20230628,184400,149334790,8380,8380,8380,8380,0
|
|
20230628,184300,149334790,8380,8380,8380,8380,0
|
|
20230628,184200,149334790,8380,8380,8380,8380,0
|
|
20230628,184100,149334790,8380,8380,8380,8380,201
|
|
20230628,184000,149334790,8380,8380,8380,8380,0
|
|
20230628,183900,149334790,8380,8380,8380,8380,0
|
|
20230628,183800,149334790,8380,8380,8380,8380,0
|
|
20230628,183700,149334790,8380,8380,8380,8380,0
|
|
20230628,183600,149334790,8380,8380,8380,8380,0
|
|
20230628,183500,149334790,8380,8380,8380,8380,0
|
|
20230628,183400,149334790,8380,8380,8380,8380,0
|
|
20230628,183300,149334790,8380,8380,8380,8380,0
|
|
20230628,183200,149334790,8380,8380,8380,8380,0
|
|
20230628,183100,149334790,8380,8380,8380,8380,0
|
|
20230628,183000,149334790,8380,8380,8380,8380,0
|
|
20230628,182900,149334790,8380,8380,8380,8380,0
|
|
20230628,182800,149334790,8380,8380,8380,8380,0
|
|
20230628,182700,149334790,8380,8380,8380,8380,0
|
|
20230628,182600,149334790,8380,8380,8380,8380,0
|
|
20230628,182500,149334790,8380,8380,8380,8380,0
|
|
20230628,182400,149334790,8380,8380,8380,8380,0
|
|
20230628,182300,149334790,8380,8380,8380,8380,0
|
|
20230628,182200,149334790,8380,8380,8380,8380,0
|
|
20230628,182100,149334790,8380,8380,8380,8380,0
|
|
20230628,182000,149334790,8380,8380,8380,8380,0
|
|
20230628,181900,149334790,8380,8380,8380,8380,0
|
|
20230628,181800,149334790,8380,8380,8380,8380,0
|
|
20230628,181700,149334790,8380,8380,8380,8380,0
|
|
20230628,181600,149334790,8380,8380,8380,8380,0
|
|
20230628,181500,149334790,8380,8380,8380,8380,0
|
|
20230628,181400,149334790,8380,8380,8380,8380,0
|
|
20230628,181300,149334790,8380,8380,8380,8380,0
|
|
20230628,181200,149334790,8380,8380,8380,8380,0
|
|
20230628,181100,149334790,8380,8380,8380,8380,201
|
|
20230628,181000,149334790,8380,8380,8380,8380,0
|
|
20230628,180900,149334790,8380,8380,8380,8380,0
|
|
20230628,180800,149334790,8380,8380,8380,8380,0
|
|
20230628,180700,149334790,8380,8380,8380,8380,0
|
|
20230628,180600,149334790,8380,8380,8380,8380,0
|
|
20230628,180500,149334790,8380,8380,8380,8380,0
|
|
20230628,180400,149334790,8380,8380,8380,8380,0
|
|
20230628,180300,149334790,8380,8380,8380,8380,0
|
|
20230628,180200,149334790,8380,8380,8380,8380,0
|
|
20230628,180100,149334790,8380,8380,8380,8380,0
|
|
20230628,180000,149334790,8380,8380,8380,8380,0
|
|
20230628,175900,149334790,8380,8380,8380,8380,0
|
|
20230628,175800,149334790,8380,8380,8380,8380,0
|
|
20230628,175700,149334790,8380,8380,8380,8380,0
|
|
20230628,175600,149334790,8380,8380,8380,8380,0
|
|
20230628,175500,149334790,8380,8380,8380,8380,0
|
|
20230628,175400,149334790,8380,8380,8380,8380,0
|
|
20230628,175300,149334790,8380,8380,8380,8380,0
|
|
20230628,175200,149334790,8380,8380,8380,8380,0
|
|
20230628,175100,149334790,8380,8380,8380,8380,0
|
|
20230628,175000,149334790,8380,8380,8380,8380,0
|
|
20230628,174900,149334790,8380,8380,8380,8380,0
|
|
20230628,174800,149334790,8380,8380,8380,8380,0
|
|
20230628,174700,149334790,8380,8380,8380,8380,0
|
|
20230628,174600,149334790,8380,8380,8380,8380,0
|
|
20230628,174500,149334790,8380,8380,8380,8380,0
|
|
20230628,174400,149334790,8380,8380,8380,8380,0
|
|
20230628,174300,149334790,8380,8380,8380,8380,0
|
|
20230628,174200,149334790,8380,8380,8380,8380,0
|
|
20230628,174100,149334790,8380,8380,8380,8380,201
|
|
20230628,174000,149334790,8380,8380,8380,8380,0
|
|
20230628,173900,149334790,8380,8380,8380,8380,0
|
|
20230628,173800,149334790,8380,8380,8380,8380,0
|
|
20230628,173700,149334790,8380,8380,8380,8380,0
|
|
20230628,173600,149334790,8380,8380,8380,8380,0
|
|
20230628,173500,149334790,8380,8380,8380,8380,0
|
|
20230628,173400,149334790,8380,8380,8380,8380,0
|
|
20230628,173300,149334790,8380,8380,8380,8380,0
|
|
20230628,173200,149334790,8380,8380,8380,8380,0
|
|
20230628,173100,149334790,8380,8380,8380,8380,0
|
|
20230628,173000,149334790,8380,8380,8380,8380,0
|
|
20230628,172900,149334790,8380,8380,8380,8380,0
|
|
20230628,172800,149334790,8380,8380,8380,8380,0
|
|
20230628,172700,149334790,8380,8380,8380,8380,0
|
|
20230628,172600,149334790,8380,8380,8380,8380,0
|
|
20230628,172500,149334790,8380,8380,8380,8380,0
|
|
20230628,172400,149334790,8380,8380,8380,8380,0
|
|
20230628,172300,149334790,8380,8380,8380,8380,0
|
|
20230628,172200,149334790,8380,8380,8380,8380,0
|
|
20230628,172100,149334790,8380,8380,8380,8380,0
|
|
20230628,172000,149334790,8380,8380,8380,8380,0
|
|
20230628,171900,149334790,8380,8380,8380,8380,0
|
|
20230628,171800,149334790,8380,8380,8380,8380,0
|
|
20230628,171700,149334790,8380,8380,8380,8380,0
|
|
20230628,171600,149334790,8380,8380,8380,8380,0
|
|
20230628,171500,149334790,8380,8380,8380,8380,0
|
|
20230628,171400,149334790,8380,8380,8380,8380,0
|
|
20230628,171300,149334790,8380,8380,8380,8380,0
|
|
20230628,171200,149334790,8380,8380,8380,8380,0
|
|
20230628,171100,149334790,8380,8380,8380,8380,201
|
|
20230628,171000,149334790,8380,8380,8380,8380,0
|
|
20230628,170900,149334790,8380,8380,8380,8380,0
|
|
20230628,170800,149334790,8380,8380,8380,8380,0
|
|
20230628,170700,149334790,8380,8380,8380,8380,0
|
|
20230628,170600,149334790,8380,8380,8380,8380,0
|
|
20230628,170500,149334790,8380,8380,8380,8380,0
|
|
20230628,170400,149334790,8380,8380,8380,8380,0
|
|
20230628,170300,149334790,8380,8380,8380,8380,0
|
|
20230628,170200,149334790,8380,8380,8380,8380,0
|
|
20230628,170100,149334790,8380,8380,8380,8380,0
|
|
20230628,170000,149334790,8380,8380,8380,8380,0
|
|
20230628,165900,149334790,8380,8380,8380,8380,0
|
|
20230628,165800,149334790,8380,8380,8380,8380,0
|
|
20230628,165700,149334790,8380,8380,8380,8380,0
|
|
20230628,165600,149334790,8380,8380,8380,8380,0
|
|
20230628,165500,149334790,8380,8380,8380,8380,0
|
|
20230628,165400,149334790,8380,8380,8380,8380,0
|
|
20230628,165300,149334790,8380,8380,8380,8380,0
|
|
20230628,165200,149334790,8380,8380,8380,8380,0
|
|
20230628,165100,149334790,8380,8380,8380,8380,0
|
|
20230628,165000,149334790,8380,8380,8380,8380,0
|
|
20230628,164900,149334790,8380,8380,8380,8380,0
|
|
20230628,164800,149334790,8380,8380,8380,8380,0
|
|
20230628,164700,149334790,8380,8380,8380,8380,0
|
|
20230628,164600,149334790,8380,8380,8380,8380,0
|
|
20230628,164500,149334790,8380,8380,8380,8380,0
|
|
20230628,164400,149334790,8380,8380,8380,8380,0
|
|
20230628,164300,149334790,8380,8380,8380,8380,0
|
|
20230628,164200,149334790,8380,8380,8380,8380,0
|
|
20230628,164100,149334790,8380,8380,8380,8380,201
|
|
20230628,164000,149334790,8380,8380,8380,8380,0
|
|
20230628,163900,149334790,8380,8380,8380,8380,0
|
|
20230628,163800,149334790,8380,8380,8380,8380,0
|
|
20230628,163700,149334790,8380,8380,8380,8380,0
|
|
20230628,163600,149334790,8380,8380,8380,8380,0
|
|
20230628,163500,149334790,8380,8380,8380,8380,0
|
|
20230628,163400,149334790,8380,8380,8380,8380,0
|
|
20230628,163300,149334790,8380,8380,8380,8380,0
|
|
20230628,163200,149334790,8380,8380,8380,8380,0
|
|
20230628,163100,149334790,8380,8380,8380,8380,0
|
|
20230628,163000,149334790,8380,8380,8380,8380,0
|
|
20230628,162900,149334790,8380,8380,8380,8380,0
|
|
20230628,162800,149334790,8380,8380,8380,8380,0
|
|
20230628,162700,149334790,8380,8380,8380,8380,0
|
|
20230628,162600,149334790,8380,8380,8380,8380,0
|
|
20230628,162500,149334790,8380,8380,8380,8380,0
|
|
20230628,162400,149334790,8380,8380,8380,8380,0
|
|
20230628,162300,149334790,8380,8380,8380,8380,0
|
|
20230628,162200,149334790,8380,8380,8380,8380,0
|
|
20230628,162100,149334790,8380,8380,8380,8380,0
|
|
20230628,162000,149334790,8380,8380,8380,8380,0
|
|
20230628,161900,149334790,8380,8380,8380,8380,0
|
|
20230628,161800,149334790,8380,8380,8380,8380,0
|
|
20230628,161700,149334790,8380,8380,8380,8380,0
|
|
20230628,161600,149334790,8380,8380,8380,8380,0
|
|
20230628,161500,149334790,8380,8380,8380,8380,0
|
|
20230628,161400,149334790,8380,8380,8380,8380,0
|
|
20230628,161300,149334790,8380,8380,8380,8380,0
|
|
20230628,161200,149334790,8380,8380,8380,8380,0
|
|
20230628,161100,149334790,8380,8380,8380,8380,201
|
|
20230628,161000,149334790,8380,8380,8380,8380,0
|
|
20230628,160900,149334790,8380,8380,8380,8380,0
|
|
20230628,160800,149334790,8380,8380,8380,8380,0
|
|
20230628,160700,149334790,8380,8380,8380,8380,0
|
|
20230628,160600,149334790,8380,8380,8380,8380,0
|
|
20230628,160500,149334790,8380,8380,8380,8380,0
|
|
20230628,160400,149334790,8380,8380,8380,8380,0
|
|
20230628,160300,149334790,8380,8380,8380,8380,0
|
|
20230628,160200,149334790,8380,8380,8380,8380,0
|
|
20230628,160100,149334790,8380,8380,8380,8380,0
|
|
20230628,160000,149334790,8380,8380,8380,8380,0
|
|
20230628,155900,149334790,8380,8380,8380,8380,0
|
|
20230628,155800,149334790,8380,8380,8380,8380,0
|
|
20230628,155700,149334790,8380,8380,8380,8380,0
|
|
20230628,155600,149334790,8380,8380,8380,8380,0
|
|
20230628,155500,149334790,8380,8380,8380,8380,0
|
|
20230628,155400,149334790,8380,8380,8380,8380,0
|
|
20230628,155300,149334790,8380,8380,8380,8380,0
|
|
20230628,155200,149334790,8380,8380,8380,8380,0
|
|
20230628,155100,149334790,8380,8380,8380,8380,0
|
|
20230628,155000,149334790,8380,8380,8380,8380,0
|
|
20230628,154900,149334790,8380,8380,8380,8380,0
|
|
20230628,154800,149334790,8380,8380,8380,8380,0
|
|
20230628,154700,149334790,8380,8380,8380,8380,0
|
|
20230628,154600,149334790,8380,8380,8380,8380,0
|
|
20230628,154500,149334790,8380,8380,8380,8380,0
|
|
20230628,154400,149334790,8380,8380,8380,8380,0
|
|
20230628,154300,149334790,8380,8380,8380,8380,0
|
|
20230628,154200,149334790,8380,8380,8380,8380,0
|
|
20230628,154100,149334790,8380,8380,8380,8380,201
|
|
20230628,154000,149334790,8380,8380,8380,8380,0
|
|
20230628,153900,149334790,8380,8380,8380,8380,0
|
|
20230628,153800,149334790,8380,8380,8380,8380,0
|
|
20230628,153700,149334790,8380,8380,8380,8380,0
|
|
20230628,153600,149334790,8380,8380,8380,8380,0
|
|
20230628,153500,149334790,8380,8380,8380,8380,0
|
|
20230628,153400,149334790,8380,8380,8380,8380,0
|
|
20230628,153300,149334790,8380,8380,8380,8380,0
|
|
20230628,153200,149334790,8380,8380,8380,8380,0
|
|
20230628,153100,149334790,8380,8380,8380,8380,0
|
|
20230628,153000,149334790,8380,8380,8380,8380,201
|
|
20230628,152900,147650410,8380,8380,8380,8380,0
|
|
20230628,152800,147650410,8380,8380,8380,8380,0
|
|
20230628,152700,147650410,8380,8380,8380,8380,0
|
|
20230628,152600,147650410,8380,8380,8380,8380,0
|
|
20230628,152500,147650410,8380,8380,8380,8380,0
|
|
20230628,152400,147650410,8380,8380,8380,8380,0
|
|
20230628,152300,147650410,8380,8380,8380,8380,0
|
|
20230628,152200,147650410,8380,8380,8380,8380,0
|
|
20230628,152100,147650410,8380,8380,8380,8380,0
|
|
20230628,152000,147650410,8380,8380,8380,8380,0
|
|
20230628,151900,147650410,8380,8390,8430,8380,113
|
|
20230628,151800,146702320,8430,8430,8430,8430,0
|
|
20230628,151700,146702320,8430,8430,8430,8430,0
|
|
20230628,151600,146702320,8430,8430,8430,8430,0
|
|
20230628,151500,146702320,8430,8420,8430,8390,128
|
|
20230628,151400,145626770,8420,8420,8420,8420,1
|
|
20230628,151300,145618350,8390,8390,8390,8390,0
|
|
20230628,151200,145618350,8390,8390,8390,8390,3
|
|
20230628,151100,145593180,8390,8390,8390,8390,0
|
|
20230628,151000,145593180,8390,8420,8420,8390,143
|
|
20230628,150900,144391910,8430,8430,8430,8430,0
|
|
20230628,150800,144391910,8430,8430,8430,8430,0
|
|
20230628,150700,144391910,8430,8430,8430,8430,0
|
|
20230628,150600,144391910,8430,8430,8430,8430,0
|
|
20230628,150500,144391910,8430,8430,8430,8430,0
|
|
20230628,150400,144391910,8430,8430,8430,8430,2
|
|
20230628,150300,144375050,8380,8380,8380,8380,0
|
|
20230628,150200,144375050,8380,8380,8380,8380,1
|
|
20230628,150100,144366670,8380,8380,8380,8380,0
|
|
20230628,150000,144366670,8380,8420,8430,8380,142
|
|
20230628,145900,143169710,8420,8410,8420,8410,119
|
|
20230628,145800,142167740,8420,8420,8420,8420,1
|
|
20230628,145700,142159320,8380,8380,8380,8380,475
|
|
20230628,145600,138178820,8430,8430,8430,8430,0
|
|
20230628,145500,138178820,8430,8430,8430,8430,0
|
|
20230628,145400,138178820,8430,8390,8430,8380,449
|
|
20230628,145300,134413660,8430,8430,8430,8430,1
|
|
20230628,145200,134405230,8440,8440,8440,8440,0
|
|
20230628,145100,134405230,8440,8440,8440,8440,0
|
|
20230628,145000,134405230,8440,8440,8440,8440,0
|
|
20230628,144900,134405230,8440,8450,8450,8440,47
|
|
20230628,144800,134008090,8450,8450,8450,8450,3
|
|
20230628,144700,133982740,8450,8450,8470,8450,10
|
|
20230628,144600,133898150,8450,8430,8450,8430,59
|
|
20230628,144500,133400660,8420,8420,8420,8420,20
|
|
20230628,144400,133232260,8400,8400,8400,8400,0
|
|
20230628,144300,133232260,8400,8400,8400,8400,0
|
|
20230628,144200,133232260,8400,8400,8400,8400,0
|
|
20230628,144100,133232260,8400,8420,8420,8400,131
|
|
20230628,144000,132129260,8430,8430,8430,8430,0
|
|
20230628,143900,132129260,8430,8430,8430,8430,0
|
|
20230628,143800,132129260,8430,8440,8440,8420,210
|
|
20230628,143700,130359590,8450,8450,8450,8450,0
|
|
20230628,143600,130359590,8450,8450,8450,8450,4
|
|
20230628,143500,130325790,8450,8450,8450,8450,10
|
|
20230628,143400,130241290,8450,8450,8450,8450,0
|
|
20230628,143300,130241290,8450,8450,8450,8450,0
|
|
20230628,143200,130241290,8450,8450,8450,8450,0
|
|
20230628,143100,130241290,8450,8450,8450,8450,0
|
|
20230628,143000,130241290,8450,8450,8450,8450,8
|
|
20230628,142900,130173690,8470,8470,8470,8470,0
|
|
20230628,142800,130173690,8470,8470,8470,8470,0
|
|
20230628,142700,130173690,8470,8470,8470,8470,0
|
|
20230628,142600,130173690,8470,8470,8470,8470,0
|
|
20230628,142500,130173690,8470,8470,8470,8470,0
|
|
20230628,142400,130173690,8470,8470,8470,8470,0
|
|
20230628,142300,130173690,8470,8470,8470,8470,0
|
|
20230628,142200,130173690,8470,8470,8470,8470,0
|
|
20230628,142100,130173690,8470,8470,8470,8470,0
|
|
20230628,142000,130173690,8470,8470,8470,8470,0
|
|
20230628,141900,130173690,8470,8470,8470,8470,0
|
|
20230628,141800,130173690,8470,8470,8470,8470,0
|
|
20230628,141700,130173690,8470,8470,8470,8470,0
|
|
20230628,141600,130173690,8470,8470,8470,8470,15
|
|
20230628,141500,130046640,8470,8470,8470,8470,85
|
|
20230628,141400,129326690,8470,8470,8470,8470,0
|
|
20230628,141300,129326690,8470,8470,8470,8470,0
|
|
20230628,141200,129326690,8470,8470,8470,8470,0
|
|
20230628,141100,129326690,8470,8470,8470,8470,0
|
|
20230628,141000,129326690,8470,8470,8470,8470,0
|
|
20230628,140900,129326690,8470,8470,8470,8470,0
|
|
20230628,140800,129326690,8470,8470,8470,8470,0
|
|
20230628,140700,129326690,8470,8470,8470,8470,29
|
|
20230628,140600,129081060,8470,8450,8470,8450,457
|
|
20230628,140500,125210460,8470,8470,8470,8470,2
|
|
20230628,140400,125193520,8440,8440,8440,8440,0
|
|
20230628,140300,125193520,8440,8440,8440,8440,0
|
|
20230628,140200,125193520,8440,8460,8470,8440,345
|
|
20230628,140100,122274830,8460,8460,8460,8460,0
|
|
20230628,140000,122274830,8460,8460,8460,8460,0
|
|
20230628,135900,122274830,8460,8460,8460,8460,0
|
|
20230628,135800,122274830,8460,8440,8460,8440,864
|
|
20230628,135700,114972890,8430,8430,8430,8430,0
|
|
20230628,135600,114972890,8430,8410,8430,8380,438
|
|
20230628,135500,111286330,8430,8430,8430,8430,1
|
|
20230628,135400,111277900,8370,8370,8370,8370,0
|
|
20230628,135300,111277900,8370,8370,8370,8370,20
|
|
20230628,135200,111110500,8420,8440,8440,8420,52
|
|
20230628,135100,110672620,8440,8440,8440,8440,0
|
|
20230628,135000,110672620,8440,8430,8440,8430,10
|
|
20230628,134900,110588260,8380,8380,8380,8380,375
|
|
20230628,134800,107445760,8380,8420,8430,8380,683
|
|
20230628,134700,101693580,8380,8410,8410,8380,543
|
|
20230628,134600,97128690,8420,8420,8420,8420,0
|
|
20230628,134500,97128690,8420,8420,8420,8420,0
|
|
20230628,134400,97128690,8420,8420,8420,8420,0
|
|
20230628,134300,97128690,8420,8420,8420,8420,0
|
|
20230628,134200,97128690,8420,8370,8420,8370,75
|
|
20230628,134100,96499850,8400,8400,8400,8400,509
|
|
20230628,134000,92224250,8370,8370,8370,8370,1
|
|
20230628,133900,92215880,8400,8400,8400,8400,5
|
|
20230628,133800,92173880,8400,8400,8400,8400,10
|
|
20230628,133700,92089880,8370,8370,8370,8370,0
|
|
20230628,133600,92089880,8370,8370,8370,8370,0
|
|
20230628,133500,92089880,8370,8370,8420,8370,319
|
|
20230628,133400,89409150,8360,8360,8360,8360,0
|
|
20230628,133300,89409150,8360,8360,8360,8360,0
|
|
20230628,133200,89409150,8360,8360,8360,8360,0
|
|
20230628,133100,89409150,8360,8360,8360,8360,0
|
|
20230628,133000,89409150,8360,8360,8360,8360,0
|
|
20230628,132900,89409150,8360,8360,8360,8360,1
|
|
20230628,132800,89400790,8360,8360,8360,8360,0
|
|
20230628,132700,89400790,8360,8360,8360,8360,100
|
|
20230628,132600,88564790,8380,8380,8380,8380,0
|
|
20230628,132500,88564790,8380,8380,8380,8380,0
|
|
20230628,132400,88564790,8380,8380,8380,8380,0
|
|
20230628,132300,88564790,8380,8380,8380,8380,0
|
|
20230628,132200,88564790,8380,8380,8380,8380,0
|
|
20230628,132100,88564790,8380,8380,8380,8380,214
|
|
20230628,132000,86771470,8360,8360,8360,8360,0
|
|
20230628,131900,86771470,8360,8360,8360,8360,50
|
|
20230628,131800,86353470,8360,8360,8360,8360,0
|
|
20230628,131700,86353470,8360,8360,8360,8360,0
|
|
20230628,131600,86353470,8360,8360,8360,8360,20
|
|
20230628,131500,86186270,8370,8370,8370,8370,0
|
|
20230628,131400,86186270,8370,8370,8370,8370,1
|
|
20230628,131300,86177900,8360,8360,8360,8360,0
|
|
20230628,131200,86177900,8360,8360,8360,8360,5
|
|
20230628,131100,86136100,8360,8360,8360,8360,0
|
|
20230628,131000,86136100,8360,8360,8360,8360,0
|
|
20230628,130900,86136100,8360,8380,8380,8360,326
|
|
20230628,130800,83404240,8360,8360,8360,8360,0
|
|
20230628,130700,83404240,8360,8360,8360,8360,13
|
|
20230628,130600,83295560,8370,8370,8370,8370,107
|
|
20230628,130500,82399970,8370,8370,8370,8370,0
|
|
20230628,130400,82399970,8370,8370,8370,8370,1
|
|
20230628,130300,82391600,8380,8380,8380,8380,0
|
|
20230628,130200,82391600,8380,8380,8380,8380,0
|
|
20230628,130100,82391600,8380,8380,8380,8380,48
|
|
20230628,130000,81989360,8380,8380,8380,8380,0
|
|
20230628,125900,81989360,8380,8380,8380,8380,0
|
|
20230628,125800,81989360,8380,8380,8380,8380,0
|
|
20230628,125700,81989360,8380,8380,8380,8380,0
|
|
20230628,125600,81989360,8380,8380,8380,8380,0
|
|
20230628,125500,81989360,8380,8380,8380,8380,0
|
|
20230628,125400,81989360,8380,8380,8380,8380,0
|
|
20230628,125300,81989360,8380,8380,8380,8380,0
|
|
20230628,125200,81989360,8380,8380,8380,8380,11
|
|
20230628,125100,81897180,8380,8380,8380,8380,1
|
|
20230628,125000,81888800,8390,8390,8390,8390,0
|
|
20230628,124900,81888800,8390,8390,8390,8390,0
|
|
20230628,124800,81888800,8390,8390,8390,8390,0
|
|
20230628,124700,81888800,8390,8390,8390,8390,0
|
|
20230628,124600,81888800,8390,8390,8390,8390,0
|
|
20230628,124500,81888800,8390,8390,8390,8390,0
|
|
20230628,124400,81888800,8390,8410,8410,8390,2000
|
|
20230628,124300,65102410,8410,8410,8410,8410,0
|
|
20230628,124200,65102410,8410,8410,8410,8410,0
|
|
20230628,124100,65102410,8410,8410,8410,8410,0
|
|
20230628,124000,65102410,8410,8410,8410,8410,200
|
|
20230628,123900,63420410,8410,8410,8410,8410,10
|
|
20230628,123800,63336310,8410,8410,8410,8410,0
|
|
20230628,123700,63336310,8410,8410,8410,8410,0
|
|
20230628,123600,63336310,8410,8410,8410,8410,0
|
|
20230628,123500,63336310,8410,8410,8410,8410,12
|
|
20230628,123400,63235390,8430,8430,8430,8430,0
|
|
20230628,123300,63235390,8430,8430,8430,8430,0
|
|
20230628,123200,63235390,8430,8430,8430,8430,0
|
|
20230628,123100,63235390,8430,8430,8430,8430,0
|
|
20230628,123000,63235390,8430,8430,8430,8430,0
|
|
20230628,122900,63235390,8430,8430,8430,8430,0
|
|
20230628,122800,63235390,8430,8430,8430,8430,10
|
|
20230628,122700,63151090,8430,8430,8430,8430,140
|
|
20230628,122600,61970890,8410,8410,8410,8410,0
|
|
20230628,122500,61970890,8410,8410,8410,8410,0
|
|
20230628,122400,61970890,8410,8410,8410,8410,0
|
|
20230628,122300,61970890,8410,8410,8410,8410,0
|
|
20230628,122200,61970890,8410,8410,8410,8410,0
|
|
20230628,122100,61970890,8410,8410,8410,8410,0
|
|
20230628,122000,61970890,8410,8410,8410,8410,0
|
|
20230628,121900,61970890,8410,8410,8410,8410,0
|
|
20230628,121800,61970890,8410,8410,8410,8410,0
|
|
20230628,121700,61970890,8410,8410,8410,8410,0
|
|
20230628,121600,61970890,8410,8410,8410,8410,0
|
|
20230628,121500,61970890,8410,8410,8410,8410,0
|
|
20230628,121400,61970890,8410,8410,8410,8410,0
|
|
20230628,121300,61970890,8410,8410,8410,8410,0
|
|
20230628,121200,61970890,8410,8410,8410,8410,0
|
|
20230628,121100,61970890,8410,8410,8410,8410,0
|
|
20230628,121000,61970890,8410,8410,8410,8410,0
|
|
20230628,120900,61970890,8410,8410,8410,8410,0
|
|
20230628,120800,61970890,8410,8410,8410,8410,0
|
|
20230628,120700,61970890,8410,8410,8410,8410,0
|
|
20230628,120600,61970890,8410,8410,8410,8410,0
|
|
20230628,120500,61970890,8410,8410,8410,8410,0
|
|
20230628,120400,61970890,8410,8410,8410,8410,0
|
|
20230628,120300,61970890,8410,8410,8410,8410,111
|
|
20230628,120200,61037380,8400,8400,8400,8400,0
|
|
20230628,120100,61037380,8400,8400,8400,8400,62
|
|
20230628,120000,60516580,8400,8400,8400,8400,0
|
|
20230628,115900,60516580,8400,8400,8400,8400,0
|
|
20230628,115800,60516580,8400,8400,8400,8400,5
|
|
20230628,115700,60474580,8400,8400,8400,8400,128
|
|
20230628,115600,59399380,8390,8390,8390,8390,9
|
|
20230628,115500,59323870,8390,8390,8390,8390,0
|
|
20230628,115400,59323870,8390,8390,8390,8390,0
|
|
20230628,115300,59323870,8390,8390,8390,8390,0
|
|
20230628,115200,59323870,8390,8390,8390,8390,0
|
|
20230628,115100,59323870,8390,8390,8390,8390,0
|
|
20230628,115000,59323870,8390,8390,8390,8390,0
|
|
20230628,114900,59323870,8390,8390,8390,8390,0
|
|
20230628,114800,59323870,8390,8390,8390,8390,0
|
|
20230628,114700,59323870,8390,8390,8390,8390,0
|
|
20230628,114600,59323870,8390,8390,8390,8390,50
|
|
20230628,114500,58904370,8400,8400,8400,8400,84
|
|
20230628,114400,58198770,8400,8400,8400,8400,0
|
|
20230628,114300,58198770,8400,8400,8400,8400,0
|
|
20230628,114200,58198770,8400,8400,8400,8400,0
|
|
20230628,114100,58198770,8400,8400,8400,8400,0
|
|
20230628,114000,58198770,8400,8400,8400,8400,0
|
|
20230628,113900,58198770,8400,8400,8400,8400,0
|
|
20230628,113800,58198770,8400,8400,8400,8400,0
|
|
20230628,113700,58198770,8400,8400,8400,8400,0
|
|
20230628,113600,58198770,8400,8400,8400,8400,0
|
|
20230628,113500,58198770,8400,8400,8400,8400,0
|
|
20230628,113400,58198770,8400,8400,8400,8400,217
|
|
20230628,113300,56375970,8400,8400,8400,8400,0
|
|
20230628,113200,56375970,8400,8400,8400,8400,150
|
|
20230628,113100,55115970,8390,8390,8390,8390,0
|
|
20230628,113000,55115970,8390,8390,8390,8390,105
|
|
20230628,112900,54235020,8390,8390,8390,8390,0
|
|
20230628,112800,54235020,8390,8390,8390,8390,0
|
|
20230628,112700,54235020,8390,8390,8390,8390,0
|
|
20230628,112600,54235020,8390,8390,8390,8390,0
|
|
20230628,112500,54235020,8390,8390,8390,8390,0
|
|
20230628,112400,54235020,8390,8390,8390,8390,0
|
|
20230628,112300,54235020,8390,8390,8390,8390,0
|
|
20230628,112200,54235020,8390,8390,8390,8390,0
|
|
20230628,112100,54235020,8390,8390,8390,8390,0
|
|
20230628,112000,54235020,8390,8390,8390,8390,0
|
|
20230628,111900,54235020,8390,8390,8390,8390,0
|
|
20230628,111800,54235020,8390,8390,8390,8390,0
|
|
20230628,111700,54235020,8390,8390,8390,8390,0
|
|
20230628,111600,54235020,8390,8390,8390,8390,0
|
|
20230628,111500,54235020,8390,8390,8390,8390,0
|
|
20230628,111400,54235020,8390,8390,8390,8390,0
|
|
20230628,111300,54235020,8390,8390,8390,8390,0
|
|
20230628,111200,54235020,8390,8390,8390,8390,0
|
|
20230628,111100,54235020,8390,8390,8390,8390,0
|
|
20230628,111000,54235020,8390,8390,8390,8390,0
|
|
20230628,110900,54235020,8390,8390,8390,8390,0
|
|
20230628,110800,54235020,8390,8390,8390,8390,0
|
|
20230628,110700,54235020,8390,8390,8390,8390,0
|
|
20230628,110600,54235020,8390,8390,8390,8390,0
|
|
20230628,110500,54235020,8390,8390,8390,8390,0
|
|
20230628,110400,54235020,8390,8390,8390,8390,0
|
|
20230628,110300,54235020,8390,8390,8390,8390,596
|
|
20230628,110200,49234580,8370,8370,8370,8370,0
|
|
20230628,110100,49234580,8370,8370,8370,8370,0
|
|
20230628,110000,49234580,8370,8370,8370,8370,0
|
|
20230628,105900,49234580,8370,8370,8370,8370,0
|
|
20230628,105800,49234580,8370,8370,8370,8370,99
|
|
20230628,105700,48405950,8370,8370,8370,8370,0
|
|
20230628,105600,48405950,8370,8370,8370,8370,0
|
|
20230628,105500,48405950,8370,8370,8370,8370,0
|
|
20230628,105400,48405950,8370,8370,8370,8370,0
|
|
20230628,105300,48405950,8370,8370,8370,8370,0
|
|
20230628,105200,48405950,8370,8370,8370,8370,0
|
|
20230628,105100,48405950,8370,8370,8370,8370,9
|
|
20230628,105000,48330620,8390,8390,8390,8390,0
|
|
20230628,104900,48330620,8390,8390,8390,8390,1
|
|
20230628,104800,48322230,8370,8370,8370,8370,0
|
|
20230628,104700,48322230,8370,8370,8370,8370,6
|
|
20230628,104600,48272010,8370,8370,8370,8370,86
|
|
20230628,104500,47552190,8380,8380,8380,8380,0
|
|
20230628,104400,47552190,8380,8380,8380,8380,0
|
|
20230628,104300,47552190,8380,8380,8380,8380,0
|
|
20230628,104200,47552190,8380,8380,8380,8380,0
|
|
20230628,104100,47552190,8380,8380,8380,8380,19
|
|
20230628,104000,47392970,8370,8370,8370,8370,0
|
|
20230628,103900,47392970,8370,8370,8370,8370,0
|
|
20230628,103800,47392970,8370,8370,8370,8370,1
|
|
20230628,103700,47384600,8370,8370,8370,8370,0
|
|
20230628,103600,47384600,8370,8370,8370,8370,0
|
|
20230628,103500,47384600,8370,8370,8370,8370,0
|
|
20230628,103400,47384600,8370,8370,8370,8370,0
|
|
20230628,103300,47384600,8370,8370,8370,8370,0
|
|
20230628,103200,47384600,8370,8390,8390,8370,1500
|
|
20230628,103100,34828140,8380,8380,8380,8380,0
|
|
20230628,103000,34828140,8380,8380,8380,8380,0
|
|
20230628,102900,34828140,8380,8380,8380,8380,0
|
|
20230628,102800,34828140,8380,8380,8380,8380,0
|
|
20230628,102700,34828140,8380,8380,8380,8380,0
|
|
20230628,102600,34828140,8380,8380,8380,8380,18
|
|
20230628,102500,34677300,8380,8380,8380,8380,0
|
|
20230628,102400,34677300,8380,8380,8380,8380,0
|
|
20230628,102300,34677300,8380,8380,8380,8380,8
|
|
20230628,102200,34610260,8390,8390,8390,8390,0
|
|
20230628,102100,34610260,8390,8390,8390,8390,0
|
|
20230628,102000,34610260,8390,8390,8390,8390,0
|
|
20230628,101900,34610260,8390,8390,8390,8390,0
|
|
20230628,101800,34610260,8390,8400,8400,8390,435
|
|
20230628,101700,30957310,8410,8410,8410,8410,0
|
|
20230628,101600,30957310,8410,8410,8410,8410,0
|
|
20230628,101500,30957310,8410,8410,8410,8410,118
|
|
20230628,101400,29964930,8410,8410,8410,8410,0
|
|
20230628,101300,29964930,8410,8410,8410,8410,0
|
|
20230628,101200,29964930,8410,8410,8410,8410,0
|
|
20230628,101100,29964930,8410,8410,8410,8410,0
|
|
20230628,101000,29964930,8410,8410,8410,8410,0
|
|
20230628,100900,29964930,8410,8410,8410,8410,0
|
|
20230628,100800,29964930,8410,8410,8410,8410,0
|
|
20230628,100700,29964930,8410,8410,8410,8410,100
|
|
20230628,100600,29123930,8410,8410,8410,8410,1
|
|
20230628,100500,29115520,8410,8410,8410,8410,0
|
|
20230628,100400,29115520,8410,8410,8410,8410,0
|
|
20230628,100300,29115520,8410,8410,8410,8410,0
|
|
20230628,100200,29115520,8410,8410,8410,8410,0
|
|
20230628,100100,29115520,8410,8410,8410,8410,0
|
|
20230628,100000,29115520,8410,8410,8410,8410,0
|
|
20230628,095900,29115520,8410,8410,8410,8410,0
|
|
20230628,095800,29115520,8410,8410,8410,8410,0
|
|
20230628,095700,29115520,8410,8410,8410,8410,0
|
|
20230628,095600,29115520,8410,8410,8410,8410,0
|
|
20230628,095500,29115520,8410,8410,8410,8410,0
|
|
20230628,095400,29115520,8410,8410,8410,8410,0
|
|
20230628,095300,29115520,8410,8410,8410,8410,6
|
|
20230628,095200,29065060,8410,8410,8410,8410,50
|
|
20230628,095100,28644560,8410,8410,8410,8410,2
|
|
20230628,095000,28627740,8420,8420,8420,8420,0
|
|
20230628,094900,28627740,8420,8420,8420,8420,0
|
|
20230628,094800,28627740,8420,8420,8420,8420,0
|
|
20230628,094700,28627740,8420,8420,8420,8420,0
|
|
20230628,094600,28627740,8420,8420,8420,8420,0
|
|
20230628,094500,28627740,8420,8420,8420,8420,0
|
|
20230628,094400,28627740,8420,8420,8420,8420,292
|
|
20230628,094300,26169100,8420,8420,8420,8420,50
|
|
20230628,094200,25748100,8420,8420,8420,8420,1
|
|
20230628,094100,25739680,8390,8390,8390,8390,69
|
|
20230628,094000,25160770,8420,8420,8420,8420,0
|
|
20230628,093900,25160770,8420,8420,8420,8420,0
|
|
20230628,093800,25160770,8420,8390,8420,8390,10
|
|
20230628,093700,25076840,8420,8420,8420,8420,0
|
|
20230628,093600,25076840,8420,8420,8420,8420,110
|
|
20230628,093500,24150640,8420,8410,8420,8410,2
|
|
20230628,093400,24133810,8420,8420,8420,8420,0
|
|
20230628,093300,24133810,8420,8420,8420,8420,1
|
|
20230628,093200,24125390,8430,8430,8430,8430,59
|
|
20230628,093100,23628020,8440,8430,8440,8430,2
|
|
20230628,093000,23611150,8380,8380,8380,8380,0
|
|
20230628,092900,23611150,8380,8380,8380,8380,0
|
|
20230628,092800,23611150,8380,8380,8380,8380,1
|
|
20230628,092700,23602770,8430,8420,8430,8420,450
|
|
20230628,092600,19809280,8380,8420,8450,8380,11
|
|
20230628,092500,19716460,8380,8400,8460,8380,21
|
|
20230628,092400,19539160,8360,8360,8360,8360,1
|
|
20230628,092300,19530800,8370,8360,8370,8350,249
|
|
20230628,092200,17446720,8370,8370,8370,8370,43
|
|
20230628,092100,17086810,8380,8380,8400,8380,220
|
|
20230628,092000,15243100,8380,8390,8390,8380,200
|
|
20230628,091900,13565210,8390,8390,8390,8390,0
|
|
20230628,091800,13565210,8390,8390,8390,8390,0
|
|
20230628,091700,13565210,8390,8390,8390,8390,0
|
|
20230628,091600,13565210,8390,8390,8390,8390,0
|
|
20230628,091500,13565210,8390,8390,8390,8390,0
|
|
20230628,091400,13565210,8390,8400,8400,8390,20
|
|
20230628,091300,13397220,8400,8420,8420,8400,101
|
|
20230628,091200,12547290,8420,8420,8420,8420,49
|
|
20230628,091100,12134710,8420,8420,8420,8420,0
|
|
20230628,091000,12134710,8420,8420,8420,8420,1
|
|
20230628,090900,12126290,8450,8450,8450,8450,10
|
|
20230628,090800,12041790,8420,8420,8420,8420,0
|
|
20230628,090700,12041790,8420,8420,8420,8420,1
|
|
20230628,090600,12033370,8410,8410,8410,8410,0
|
|
20230628,090500,12033370,8410,8410,8410,8410,0
|
|
20230628,090400,12033370,8410,8410,8410,8410,1
|
|
20230628,090300,12024960,8410,8410,8410,8410,400
|
|
20230628,090200,8660960,8400,8400,8400,8400,0
|
|
20230628,090100,8660960,8400,8450,8450,8400,1021
|
|
20230628,090000,33560,8390,8390,8390,8390,4
|