674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201100,690976480,7590,7590,7590,7590,3686
|
|
20230628,201000,690976480,7590,7590,7590,7590,0
|
|
20230628,200900,690976480,7590,7590,7590,7590,0
|
|
20230628,200800,690976480,7590,7590,7590,7590,0
|
|
20230628,200700,690976480,7590,7590,7590,7590,0
|
|
20230628,200600,690976480,7590,7590,7590,7590,0
|
|
20230628,200500,690976480,7590,7590,7590,7590,0
|
|
20230628,200400,690976480,7590,7590,7590,7590,0
|
|
20230628,200300,690976480,7590,7590,7590,7590,0
|
|
20230628,200200,690976480,7590,7590,7590,7590,0
|
|
20230628,200100,690976480,7590,7590,7590,7590,0
|
|
20230628,200000,690976480,7590,7590,7590,7590,0
|
|
20230628,195900,690976480,7590,7590,7590,7590,0
|
|
20230628,195800,690976480,7590,7590,7590,7590,0
|
|
20230628,195700,690976480,7590,7590,7590,7590,0
|
|
20230628,195600,690976480,7590,7590,7590,7590,0
|
|
20230628,195500,690976480,7590,7590,7590,7590,0
|
|
20230628,195400,690976480,7590,7590,7590,7590,0
|
|
20230628,195300,690976480,7590,7590,7590,7590,0
|
|
20230628,195200,690976480,7590,7590,7590,7590,0
|
|
20230628,195100,690976480,7590,7590,7590,7590,0
|
|
20230628,195000,690976480,7590,7590,7590,7590,0
|
|
20230628,194900,690976480,7590,7590,7590,7590,0
|
|
20230628,194800,690976480,7590,7590,7590,7590,0
|
|
20230628,194700,690976480,7590,7590,7590,7590,0
|
|
20230628,194600,690976480,7590,7590,7590,7590,0
|
|
20230628,194500,690976480,7590,7590,7590,7590,0
|
|
20230628,194400,690976480,7590,7590,7590,7590,0
|
|
20230628,194300,690976480,7590,7590,7590,7590,0
|
|
20230628,194200,690976480,7590,7590,7590,7590,0
|
|
20230628,194100,690976480,7590,7590,7590,7590,3686
|
|
20230628,194000,690976480,7590,7590,7590,7590,0
|
|
20230628,193900,690976480,7590,7590,7590,7590,0
|
|
20230628,193800,690976480,7590,7590,7590,7590,0
|
|
20230628,193700,690976480,7590,7590,7590,7590,0
|
|
20230628,193600,690976480,7590,7590,7590,7590,0
|
|
20230628,193500,690976480,7590,7590,7590,7590,0
|
|
20230628,193400,690976480,7590,7590,7590,7590,0
|
|
20230628,193300,690976480,7590,7590,7590,7590,0
|
|
20230628,193200,690976480,7590,7590,7590,7590,0
|
|
20230628,193100,690976480,7590,7590,7590,7590,0
|
|
20230628,193000,690976480,7590,7590,7590,7590,0
|
|
20230628,192900,690976480,7590,7590,7590,7590,0
|
|
20230628,192800,690976480,7590,7590,7590,7590,0
|
|
20230628,192700,690976480,7590,7590,7590,7590,0
|
|
20230628,192600,690976480,7590,7590,7590,7590,0
|
|
20230628,192500,690976480,7590,7590,7590,7590,0
|
|
20230628,192400,690976480,7590,7590,7590,7590,0
|
|
20230628,192300,690976480,7590,7590,7590,7590,0
|
|
20230628,192200,690976480,7590,7590,7590,7590,0
|
|
20230628,192100,690976480,7590,7590,7590,7590,0
|
|
20230628,192000,690976480,7590,7590,7590,7590,0
|
|
20230628,191900,690976480,7590,7590,7590,7590,0
|
|
20230628,191800,690976480,7590,7590,7590,7590,0
|
|
20230628,191700,690976480,7590,7590,7590,7590,0
|
|
20230628,191600,690976480,7590,7590,7590,7590,0
|
|
20230628,191500,690976480,7590,7590,7590,7590,0
|
|
20230628,191400,690976480,7590,7590,7590,7590,0
|
|
20230628,191300,690976480,7590,7590,7590,7590,0
|
|
20230628,191200,690976480,7590,7590,7590,7590,0
|
|
20230628,191100,690976480,7590,7590,7590,7590,3686
|
|
20230628,191000,690976480,7590,7590,7590,7590,0
|
|
20230628,190900,690976480,7590,7590,7590,7590,0
|
|
20230628,190800,690976480,7590,7590,7590,7590,0
|
|
20230628,190700,690976480,7590,7590,7590,7590,0
|
|
20230628,190600,690976480,7590,7590,7590,7590,0
|
|
20230628,190500,690976480,7590,7590,7590,7590,0
|
|
20230628,190400,690976480,7590,7590,7590,7590,0
|
|
20230628,190300,690976480,7590,7590,7590,7590,0
|
|
20230628,190200,690976480,7590,7590,7590,7590,0
|
|
20230628,190100,690976480,7590,7590,7590,7590,0
|
|
20230628,190000,690976480,7590,7590,7590,7590,0
|
|
20230628,185900,690976480,7590,7590,7590,7590,0
|
|
20230628,185800,690976480,7590,7590,7590,7590,0
|
|
20230628,185700,690976480,7590,7590,7590,7590,0
|
|
20230628,185600,690976480,7590,7590,7590,7590,0
|
|
20230628,185500,690976480,7590,7590,7590,7590,0
|
|
20230628,185400,690976480,7590,7590,7590,7590,0
|
|
20230628,185300,690976480,7590,7590,7590,7590,0
|
|
20230628,185200,690976480,7590,7590,7590,7590,0
|
|
20230628,185100,690976480,7590,7590,7590,7590,0
|
|
20230628,185000,690976480,7590,7590,7590,7590,0
|
|
20230628,184900,690976480,7590,7590,7590,7590,0
|
|
20230628,184800,690976480,7590,7590,7590,7590,0
|
|
20230628,184700,690976480,7590,7590,7590,7590,0
|
|
20230628,184600,690976480,7590,7590,7590,7590,0
|
|
20230628,184500,690976480,7590,7590,7590,7590,0
|
|
20230628,184400,690976480,7590,7590,7590,7590,0
|
|
20230628,184300,690976480,7590,7590,7590,7590,0
|
|
20230628,184200,690976480,7590,7590,7590,7590,0
|
|
20230628,184100,690976480,7590,7590,7590,7590,3686
|
|
20230628,184000,690976480,7590,7590,7590,7590,0
|
|
20230628,183900,690976480,7590,7590,7590,7590,0
|
|
20230628,183800,690976480,7590,7590,7590,7590,0
|
|
20230628,183700,690976480,7590,7590,7590,7590,0
|
|
20230628,183600,690976480,7590,7590,7590,7590,0
|
|
20230628,183500,690976480,7590,7590,7590,7590,0
|
|
20230628,183400,690976480,7590,7590,7590,7590,0
|
|
20230628,183300,690976480,7590,7590,7590,7590,0
|
|
20230628,183200,690976480,7590,7590,7590,7590,0
|
|
20230628,183100,690976480,7590,7590,7590,7590,0
|
|
20230628,183000,690976480,7590,7590,7590,7590,0
|
|
20230628,182900,690976480,7590,7590,7590,7590,0
|
|
20230628,182800,690976480,7590,7590,7590,7590,0
|
|
20230628,182700,690976480,7590,7590,7590,7590,0
|
|
20230628,182600,690976480,7590,7590,7590,7590,0
|
|
20230628,182500,690976480,7590,7590,7590,7590,0
|
|
20230628,182400,690976480,7590,7590,7590,7590,0
|
|
20230628,182300,690976480,7590,7590,7590,7590,0
|
|
20230628,182200,690976480,7590,7590,7590,7590,0
|
|
20230628,182100,690976480,7590,7590,7590,7590,0
|
|
20230628,182000,690976480,7590,7590,7590,7590,0
|
|
20230628,181900,690976480,7590,7590,7590,7590,0
|
|
20230628,181800,690976480,7590,7590,7590,7590,0
|
|
20230628,181700,690976480,7590,7590,7590,7590,0
|
|
20230628,181600,690976480,7590,7590,7590,7590,0
|
|
20230628,181500,690976480,7590,7590,7590,7590,0
|
|
20230628,181400,690976480,7590,7590,7590,7590,0
|
|
20230628,181300,690976480,7590,7590,7590,7590,0
|
|
20230628,181200,690976480,7590,7590,7590,7590,0
|
|
20230628,181100,690976480,7590,7590,7590,7590,3686
|
|
20230628,181000,690976480,7590,7590,7590,7590,0
|
|
20230628,180900,690976480,7590,7590,7590,7590,0
|
|
20230628,180800,690976480,7590,7590,7590,7590,0
|
|
20230628,180700,690976480,7590,7590,7590,7590,0
|
|
20230628,180600,690976480,7590,7590,7590,7590,0
|
|
20230628,180500,690976480,7590,7590,7590,7590,0
|
|
20230628,180400,690976480,7590,7590,7590,7590,0
|
|
20230628,180300,690976480,7590,7590,7590,7590,0
|
|
20230628,180200,690976480,7590,7590,7590,7590,0
|
|
20230628,180100,690976480,7590,7590,7590,7590,0
|
|
20230628,180000,690976480,7590,7590,7590,7590,0
|
|
20230628,175900,690976480,7590,7590,7590,7590,0
|
|
20230628,175800,690976480,7590,7590,7590,7590,0
|
|
20230628,175700,690976480,7590,7590,7590,7590,0
|
|
20230628,175600,690976480,7590,7590,7590,7590,0
|
|
20230628,175500,690976480,7590,7590,7590,7590,0
|
|
20230628,175400,690976480,7590,7590,7590,7590,0
|
|
20230628,175300,690976480,7590,7590,7590,7590,0
|
|
20230628,175200,690976480,7590,7590,7590,7590,0
|
|
20230628,175100,690976480,7590,7590,7590,7590,0
|
|
20230628,175000,690976480,7590,7590,7590,7590,0
|
|
20230628,174900,690976480,7590,7590,7590,7590,0
|
|
20230628,174800,690976480,7590,7590,7590,7590,0
|
|
20230628,174700,690976480,7590,7590,7590,7590,0
|
|
20230628,174600,690976480,7590,7590,7590,7590,0
|
|
20230628,174500,690976480,7590,7590,7590,7590,0
|
|
20230628,174400,690976480,7590,7590,7590,7590,0
|
|
20230628,174300,690976480,7590,7590,7590,7590,0
|
|
20230628,174200,690976480,7590,7590,7590,7590,0
|
|
20230628,174100,690976480,7590,7590,7590,7590,3686
|
|
20230628,174000,690976480,7590,7590,7590,7590,0
|
|
20230628,173900,690976480,7590,7590,7590,7590,0
|
|
20230628,173800,690976480,7590,7590,7590,7590,0
|
|
20230628,173700,690976480,7590,7590,7590,7590,0
|
|
20230628,173600,690976480,7590,7590,7590,7590,0
|
|
20230628,173500,690976480,7590,7590,7590,7590,0
|
|
20230628,173400,690976480,7590,7590,7590,7590,0
|
|
20230628,173300,690976480,7590,7590,7590,7590,0
|
|
20230628,173200,690976480,7590,7590,7590,7590,0
|
|
20230628,173100,690976480,7590,7590,7590,7590,0
|
|
20230628,173000,690976480,7590,7590,7590,7590,0
|
|
20230628,172900,690976480,7590,7590,7590,7590,0
|
|
20230628,172800,690976480,7590,7590,7590,7590,0
|
|
20230628,172700,690976480,7590,7590,7590,7590,0
|
|
20230628,172600,690976480,7590,7590,7590,7590,0
|
|
20230628,172500,690976480,7590,7590,7590,7590,0
|
|
20230628,172400,690976480,7590,7590,7590,7590,0
|
|
20230628,172300,690976480,7590,7590,7590,7590,0
|
|
20230628,172200,690976480,7590,7590,7590,7590,0
|
|
20230628,172100,690976480,7590,7590,7590,7590,0
|
|
20230628,172000,690976480,7590,7590,7590,7590,0
|
|
20230628,171900,690976480,7590,7590,7590,7590,0
|
|
20230628,171800,690976480,7590,7590,7590,7590,0
|
|
20230628,171700,690976480,7590,7590,7590,7590,0
|
|
20230628,171600,690976480,7590,7590,7590,7590,0
|
|
20230628,171500,690976480,7590,7590,7590,7590,0
|
|
20230628,171400,690976480,7590,7590,7590,7590,0
|
|
20230628,171300,690976480,7590,7590,7590,7590,0
|
|
20230628,171200,690976480,7590,7590,7590,7590,0
|
|
20230628,171100,690976480,7590,7590,7590,7590,3686
|
|
20230628,171000,690976480,7590,7590,7590,7590,0
|
|
20230628,170900,690976480,7590,7590,7590,7590,0
|
|
20230628,170800,690976480,7590,7590,7590,7590,0
|
|
20230628,170700,690976480,7590,7590,7590,7590,0
|
|
20230628,170600,690976480,7590,7590,7590,7590,0
|
|
20230628,170500,690976480,7590,7590,7590,7590,0
|
|
20230628,170400,690976480,7590,7590,7590,7590,0
|
|
20230628,170300,690976480,7590,7590,7590,7590,0
|
|
20230628,170200,690976480,7590,7590,7590,7590,0
|
|
20230628,170100,690976480,7590,7590,7590,7590,0
|
|
20230628,170000,690976480,7590,7590,7590,7590,0
|
|
20230628,165900,690976480,7590,7590,7590,7590,0
|
|
20230628,165800,690976480,7590,7590,7590,7590,0
|
|
20230628,165700,690976480,7590,7590,7590,7590,0
|
|
20230628,165600,690976480,7590,7590,7590,7590,0
|
|
20230628,165500,690976480,7590,7590,7590,7590,0
|
|
20230628,165400,690976480,7590,7590,7590,7590,0
|
|
20230628,165300,690976480,7590,7590,7590,7590,0
|
|
20230628,165200,690976480,7590,7590,7590,7590,0
|
|
20230628,165100,690976480,7590,7590,7590,7590,0
|
|
20230628,165000,690976480,7590,7590,7590,7590,0
|
|
20230628,164900,690976480,7590,7590,7590,7590,0
|
|
20230628,164800,690976480,7590,7590,7590,7590,0
|
|
20230628,164700,690976480,7590,7590,7590,7590,0
|
|
20230628,164600,690976480,7590,7590,7590,7590,0
|
|
20230628,164500,690976480,7590,7590,7590,7590,0
|
|
20230628,164400,690976480,7590,7590,7590,7590,0
|
|
20230628,164300,690976480,7590,7590,7590,7590,0
|
|
20230628,164200,690976480,7590,7590,7590,7590,0
|
|
20230628,164100,690976480,7590,7590,7590,7590,3686
|
|
20230628,164000,690976480,7590,7590,7590,7590,0
|
|
20230628,163900,690976480,7590,7590,7590,7590,0
|
|
20230628,163800,690976480,7590,7590,7590,7590,0
|
|
20230628,163700,690976480,7590,7590,7590,7590,0
|
|
20230628,163600,690976480,7590,7590,7590,7590,0
|
|
20230628,163500,690976480,7590,7590,7590,7590,0
|
|
20230628,163400,690976480,7590,7590,7590,7590,0
|
|
20230628,163300,690976480,7590,7590,7590,7590,0
|
|
20230628,163200,690976480,7590,7590,7590,7590,0
|
|
20230628,163100,690976480,7590,7590,7590,7590,0
|
|
20230628,163000,690976480,7590,7590,7590,7590,0
|
|
20230628,162900,690976480,7590,7590,7590,7590,0
|
|
20230628,162800,690976480,7590,7590,7590,7590,0
|
|
20230628,162700,690976480,7590,7590,7590,7590,0
|
|
20230628,162600,690976480,7590,7590,7590,7590,0
|
|
20230628,162500,690976480,7590,7590,7590,7590,0
|
|
20230628,162400,690976480,7590,7590,7590,7590,0
|
|
20230628,162300,690976480,7590,7590,7590,7590,0
|
|
20230628,162200,690976480,7590,7590,7590,7590,0
|
|
20230628,162100,690976480,7590,7590,7590,7590,0
|
|
20230628,162000,690976480,7590,7590,7590,7590,0
|
|
20230628,161900,690976480,7590,7590,7590,7590,0
|
|
20230628,161800,690976480,7590,7590,7590,7590,0
|
|
20230628,161700,690976480,7590,7590,7590,7590,0
|
|
20230628,161600,690976480,7590,7590,7590,7590,0
|
|
20230628,161500,690976480,7590,7590,7590,7590,0
|
|
20230628,161400,690976480,7590,7590,7590,7590,0
|
|
20230628,161300,690976480,7590,7590,7590,7590,0
|
|
20230628,161200,690976480,7590,7590,7590,7590,0
|
|
20230628,161100,690976480,7590,7590,7590,7590,3686
|
|
20230628,161000,690976480,7590,7590,7590,7590,0
|
|
20230628,160900,690976480,7590,7590,7590,7590,0
|
|
20230628,160800,690976480,7590,7590,7590,7590,0
|
|
20230628,160700,690976480,7590,7590,7590,7590,0
|
|
20230628,160600,690976480,7590,7590,7590,7590,0
|
|
20230628,160500,690976480,7590,7590,7590,7590,0
|
|
20230628,160400,690976480,7590,7590,7590,7590,0
|
|
20230628,160300,690976480,7590,7590,7590,7590,0
|
|
20230628,160200,690976480,7590,7590,7590,7590,0
|
|
20230628,160100,690976480,7590,7590,7590,7590,0
|
|
20230628,160000,690976480,7590,7590,7590,7590,0
|
|
20230628,155900,690976480,7590,7590,7590,7590,0
|
|
20230628,155800,690976480,7590,7590,7590,7590,0
|
|
20230628,155700,690976480,7590,7590,7590,7590,0
|
|
20230628,155600,690976480,7590,7590,7590,7590,0
|
|
20230628,155500,690976480,7590,7590,7590,7590,0
|
|
20230628,155400,690976480,7590,7590,7590,7590,0
|
|
20230628,155300,690976480,7590,7590,7590,7590,0
|
|
20230628,155200,690976480,7590,7590,7590,7590,0
|
|
20230628,155100,690976480,7590,7590,7590,7590,0
|
|
20230628,155000,690976480,7590,7590,7590,7590,0
|
|
20230628,154900,690976480,7590,7590,7590,7590,0
|
|
20230628,154800,690976480,7590,7590,7590,7590,0
|
|
20230628,154700,690976480,7590,7590,7590,7590,0
|
|
20230628,154600,690976480,7590,7590,7590,7590,0
|
|
20230628,154500,690976480,7590,7590,7590,7590,0
|
|
20230628,154400,690976480,7590,7590,7590,7590,0
|
|
20230628,154300,690976480,7590,7590,7590,7590,0
|
|
20230628,154200,690976480,7590,7590,7590,7590,0
|
|
20230628,154100,690976480,7590,7590,7590,7590,3686
|
|
20230628,154000,690976480,7590,7590,7590,7590,0
|
|
20230628,153900,690976480,7590,7590,7590,7590,0
|
|
20230628,153800,690976480,7590,7590,7590,7590,0
|
|
20230628,153700,690976480,7590,7590,7590,7590,0
|
|
20230628,153600,690976480,7590,7590,7590,7590,0
|
|
20230628,153500,690976480,7590,7590,7590,7590,0
|
|
20230628,153400,690976480,7590,7590,7590,7590,0
|
|
20230628,153300,690976480,7590,7590,7590,7590,0
|
|
20230628,153200,690976480,7590,7590,7590,7590,0
|
|
20230628,153100,690976480,7590,7590,7590,7590,0
|
|
20230628,153000,690976480,7590,7590,7590,7590,3686
|
|
20230628,152900,662999740,7650,7650,7650,7650,0
|
|
20230628,152800,662999740,7650,7650,7650,7650,0
|
|
20230628,152700,662999740,7650,7650,7650,7650,0
|
|
20230628,152600,662999740,7650,7650,7650,7650,0
|
|
20230628,152500,662999740,7650,7650,7650,7650,0
|
|
20230628,152400,662999740,7650,7650,7650,7650,0
|
|
20230628,152300,662999740,7650,7650,7650,7650,0
|
|
20230628,152200,662999740,7650,7650,7650,7650,0
|
|
20230628,152100,662999740,7650,7650,7650,7650,0
|
|
20230628,152000,662999740,7650,7650,7650,7650,0
|
|
20230628,151900,662999740,7650,7650,7650,7650,66
|
|
20230628,151800,662494840,7690,7670,7690,7660,166
|
|
20230628,151700,661220160,7670,7670,7680,7640,561
|
|
20230628,151600,656924010,7670,7660,7690,7660,244
|
|
20230628,151500,655053260,7680,7640,7690,7640,408
|
|
20230628,151400,651925280,7690,7660,7690,7650,485
|
|
20230628,151300,648209960,7660,7650,7670,7650,383
|
|
20230628,151200,645278880,7650,7650,7670,7650,341
|
|
20230628,151100,642668160,7650,7660,7660,7650,375
|
|
20230628,151000,639798000,7660,7660,7660,7650,758
|
|
20230628,150900,633995060,7660,7660,7680,7660,399
|
|
20230628,150800,630937830,7660,7700,7740,7660,7230
|
|
20230628,150700,575351220,7740,7700,7740,7700,416
|
|
20230628,150600,572145510,7710,7730,7730,7700,401
|
|
20230628,150500,569053300,7710,7730,7730,7710,397
|
|
20230628,150400,565991170,7710,7730,7730,7710,305
|
|
20230628,150300,563638120,7710,7710,7730,7710,241
|
|
20230628,150200,561778750,7730,7720,7730,7710,196
|
|
20230628,150100,560266700,7720,7720,7740,7710,591
|
|
20230628,150000,555703130,7730,7740,7740,7720,430
|
|
20230628,145900,552379630,7740,7740,7740,7740,62
|
|
20230628,145800,551899750,7740,7760,7760,7720,198
|
|
20230628,145700,550368730,7760,7730,7780,7730,244
|
|
20230628,145600,548479880,7740,7710,7740,7700,1379
|
|
20230628,145500,537844740,7700,7700,7710,7700,2050
|
|
20230628,145400,522058700,7710,7700,7710,7700,231
|
|
20230628,145300,520279700,7700,7700,7700,7700,100
|
|
20230628,145200,519509700,7700,7700,7710,7700,580
|
|
20230628,145100,515039900,7700,7700,7700,7700,801
|
|
20230628,145000,508872200,7700,7700,7710,7700,458
|
|
20230628,144900,505345450,7700,7720,7720,7700,2577
|
|
20230628,144800,485478250,7710,7710,7710,7710,101
|
|
20230628,144700,484699540,7720,7720,7720,7720,966
|
|
20230628,144600,477242020,7720,7720,7720,7720,100
|
|
20230628,144500,476470020,7720,7720,7730,7720,600
|
|
20230628,144400,471834020,7730,7720,7730,7720,108
|
|
20230628,144300,471000180,7730,7730,7730,7730,10
|
|
20230628,144200,470922880,7730,7730,7730,7730,325
|
|
20230628,144100,468410630,7720,7720,7720,7720,0
|
|
20230628,144000,468410630,7720,7720,7720,7720,0
|
|
20230628,143900,468410630,7720,7720,7720,7720,400
|
|
20230628,143800,465322630,7720,7720,7720,7720,278
|
|
20230628,143700,463176470,7720,7720,7720,7720,265
|
|
20230628,143600,461130670,7720,7730,7730,7720,849
|
|
20230628,143500,454570290,7740,7740,7740,7740,0
|
|
20230628,143400,454570290,7740,7740,7740,7740,0
|
|
20230628,143300,454570290,7740,7740,7740,7740,0
|
|
20230628,143200,454570290,7740,7740,7740,7740,0
|
|
20230628,143100,454570290,7740,7740,7740,7740,0
|
|
20230628,143000,454570290,7740,7740,7740,7740,0
|
|
20230628,142900,454570290,7740,7740,7740,7740,10
|
|
20230628,142800,454492890,7740,7730,7740,7730,710
|
|
20230628,142700,449004490,7730,7730,7730,7730,0
|
|
20230628,142600,449004490,7730,7730,7730,7730,175
|
|
20230628,142500,447651740,7740,7740,7740,7740,0
|
|
20230628,142400,447651740,7740,7740,7740,7740,244
|
|
20230628,142300,445763180,7740,7740,7740,7740,0
|
|
20230628,142200,445763180,7740,7750,7750,7740,771
|
|
20230628,142100,439794480,7750,7750,7750,7750,420
|
|
20230628,142000,436539480,7760,7760,7760,7760,70
|
|
20230628,141900,435996280,7750,7750,7750,7750,0
|
|
20230628,141800,435996280,7750,7750,7750,7750,10
|
|
20230628,141700,435918780,7750,7750,7750,7750,0
|
|
20230628,141600,435918780,7750,7750,7750,7750,0
|
|
20230628,141500,435918780,7750,7750,7750,7750,0
|
|
20230628,141400,435918780,7750,7750,7750,7750,36
|
|
20230628,141300,435639780,7750,7750,7750,7750,1
|
|
20230628,141200,435632030,7760,7760,7760,7760,0
|
|
20230628,141100,435632030,7760,7760,7760,7760,390
|
|
20230628,141000,432605630,7760,7760,7760,7760,0
|
|
20230628,140900,432605630,7760,7750,7760,7750,50
|
|
20230628,140800,432217730,7750,7750,7750,7750,0
|
|
20230628,140700,432217730,7750,7750,7750,7750,0
|
|
20230628,140600,432217730,7750,7750,7750,7750,1642
|
|
20230628,140500,419492230,7750,7760,7760,7750,535
|
|
20230628,140400,415345570,7760,7760,7760,7760,20
|
|
20230628,140300,415190370,7760,7770,7770,7760,446
|
|
20230628,140200,411729270,7770,7770,7770,7770,115
|
|
20230628,140100,410835720,7770,7770,7770,7770,0
|
|
20230628,140000,410835720,7770,7770,7770,7770,1
|
|
20230628,135900,410827950,7770,7780,7780,7770,27
|
|
20230628,135800,410617960,7780,7780,7780,7780,2
|
|
20230628,135700,410602400,7760,7760,7760,7760,510
|
|
20230628,135600,406644800,7770,7770,7770,7770,0
|
|
20230628,135500,406644800,7770,7770,7770,7770,400
|
|
20230628,135400,403536800,7770,7770,7770,7770,0
|
|
20230628,135300,403536800,7770,7770,7770,7770,0
|
|
20230628,135200,403536800,7770,7770,7770,7770,0
|
|
20230628,135100,403536800,7770,7770,7770,7770,0
|
|
20230628,135000,403536800,7770,7770,7770,7770,1
|
|
20230628,134900,403529030,7770,7770,7770,7770,24
|
|
20230628,134800,403342550,7770,7770,7770,7770,476
|
|
20230628,134700,399644030,7770,7770,7770,7770,0
|
|
20230628,134600,399644030,7770,7770,7770,7770,0
|
|
20230628,134500,399644030,7770,7770,7770,7770,0
|
|
20230628,134400,399644030,7770,7770,7770,7770,1287
|
|
20230628,134300,389644040,7770,7780,7780,7770,229
|
|
20230628,134200,387862500,7780,7780,7780,7780,0
|
|
20230628,134100,387862500,7780,7780,7780,7780,0
|
|
20230628,134000,387862500,7780,7780,7780,7780,0
|
|
20230628,133900,387862500,7780,7780,7780,7780,0
|
|
20230628,133800,387862500,7780,7780,7780,7780,0
|
|
20230628,133700,387862500,7780,7780,7780,7780,0
|
|
20230628,133600,387862500,7780,7780,7780,7780,0
|
|
20230628,133500,387862500,7780,7780,7780,7780,0
|
|
20230628,133400,387862500,7780,7780,7780,7780,97
|
|
20230628,133300,387107840,7780,7780,7780,7780,301
|
|
20230628,133200,384766060,7790,7790,7790,7790,4
|
|
20230628,133100,384734900,7790,7790,7790,7790,0
|
|
20230628,133000,384734900,7790,7790,7790,7790,142
|
|
20230628,132900,383628720,7810,7810,7810,7810,0
|
|
20230628,132800,383628720,7810,7810,7810,7810,0
|
|
20230628,132700,383628720,7810,7810,7810,7810,0
|
|
20230628,132600,383628720,7810,7810,7810,7810,0
|
|
20230628,132500,383628720,7810,7810,7810,7810,0
|
|
20230628,132400,383628720,7810,7810,7810,7810,0
|
|
20230628,132300,383628720,7810,7810,7810,7810,0
|
|
20230628,132200,383628720,7810,7810,7810,7810,0
|
|
20230628,132100,383628720,7810,7810,7810,7810,0
|
|
20230628,132000,383628720,7810,7810,7810,7810,0
|
|
20230628,131900,383628720,7810,7810,7810,7810,0
|
|
20230628,131800,383628720,7810,7810,7810,7810,0
|
|
20230628,131700,383628720,7810,7810,7810,7810,0
|
|
20230628,131600,383628720,7810,7810,7810,7810,0
|
|
20230628,131500,383628720,7810,7810,7810,7810,0
|
|
20230628,131400,383628720,7810,7810,7810,7810,0
|
|
20230628,131300,383628720,7810,7810,7810,7810,0
|
|
20230628,131200,383628720,7810,7790,7810,7790,2
|
|
20230628,131100,383613120,7780,7780,7780,7780,0
|
|
20230628,131000,383613120,7780,7780,7780,7780,0
|
|
20230628,130900,383613120,7780,7780,7780,7780,518
|
|
20230628,130800,379583080,7780,7780,7780,7780,1
|
|
20230628,130700,379575300,7780,7780,7780,7780,0
|
|
20230628,130600,379575300,7780,7780,7780,7780,649
|
|
20230628,130500,374526080,7790,7790,7790,7790,0
|
|
20230628,130400,374526080,7790,7800,7800,7790,378
|
|
20230628,130300,371581360,7800,7800,7800,7800,0
|
|
20230628,130200,371581360,7800,7800,7800,7800,0
|
|
20230628,130100,371581360,7800,7800,7800,7800,33
|
|
20230628,130000,371323960,7800,7800,7800,7800,147
|
|
20230628,125900,370177360,7800,7800,7800,7800,0
|
|
20230628,125800,370177360,7800,7800,7800,7800,0
|
|
20230628,125700,370177360,7800,7800,7800,7800,0
|
|
20230628,125600,370177360,7800,7800,7800,7800,309
|
|
20230628,125500,367767160,7810,7810,7810,7810,0
|
|
20230628,125400,367767160,7810,7810,7810,7810,0
|
|
20230628,125300,367767160,7810,7810,7810,7810,0
|
|
20230628,125200,367767160,7810,7810,7810,7810,0
|
|
20230628,125100,367767160,7810,7810,7810,7810,0
|
|
20230628,125000,367767160,7810,7810,7810,7810,0
|
|
20230628,124900,367767160,7810,7810,7810,7810,244
|
|
20230628,124800,365861520,7810,7810,7810,7810,206
|
|
20230628,124700,364252660,7820,7820,7820,7820,0
|
|
20230628,124600,364252660,7820,7820,7820,7820,0
|
|
20230628,124500,364252660,7820,7820,7820,7820,206
|
|
20230628,124400,362641740,7830,7830,7830,7830,1
|
|
20230628,124300,362633910,7830,7830,7830,7830,73
|
|
20230628,124200,362062320,7830,7830,7830,7830,57
|
|
20230628,124100,361616010,7830,7830,7830,7830,0
|
|
20230628,124000,361616010,7830,7830,7830,7830,257
|
|
20230628,123900,359603700,7830,7830,7830,7830,305
|
|
20230628,123800,357215550,7840,7840,7840,7840,100
|
|
20230628,123700,356431550,7840,7840,7840,7840,0
|
|
20230628,123600,356431550,7840,7840,7840,7840,1
|
|
20230628,123500,356423710,7840,7840,7840,7840,0
|
|
20230628,123400,356423710,7840,7840,7840,7840,0
|
|
20230628,123300,356423710,7840,7840,7840,7840,0
|
|
20230628,123200,356423710,7840,7840,7840,7840,29
|
|
20230628,123100,356196350,7840,7840,7840,7840,0
|
|
20230628,123000,356196350,7840,7840,7840,7840,401
|
|
20230628,122900,353052510,7840,7840,7840,7840,0
|
|
20230628,122800,353052510,7840,7840,7840,7840,43
|
|
20230628,122700,352715390,7840,7840,7840,7840,390
|
|
20230628,122600,349657790,7840,7840,7840,7840,10
|
|
20230628,122500,349579390,7840,7850,7850,7840,116
|
|
20230628,122400,348668940,7840,7840,7840,7840,42
|
|
20230628,122300,348339660,7840,7840,7840,7840,10
|
|
20230628,122200,348261260,7840,7840,7840,7840,0
|
|
20230628,122100,348261260,7840,7830,7840,7830,706
|
|
20230628,122000,342732780,7820,7820,7820,7820,117
|
|
20230628,121900,341817840,7810,7810,7810,7810,0
|
|
20230628,121800,341817840,7810,7810,7810,7810,0
|
|
20230628,121700,341817840,7810,7820,7820,7810,100
|
|
20230628,121600,341036330,7820,7820,7820,7820,49
|
|
20230628,121500,340653150,7820,7810,7820,7810,103
|
|
20230628,121400,339847700,7780,7780,7780,7780,0
|
|
20230628,121300,339847700,7780,7820,7820,7780,4526
|
|
20230628,121200,304592640,7820,7810,7820,7810,229
|
|
20230628,121100,302802160,7800,7800,7800,7800,0
|
|
20230628,121000,302802160,7800,7800,7800,7800,10
|
|
20230628,120900,302724160,7810,7810,7810,7810,0
|
|
20230628,120800,302724160,7810,7810,7810,7810,0
|
|
20230628,120700,302724160,7810,7810,7810,7810,0
|
|
20230628,120600,302724160,7810,7810,7810,7810,0
|
|
20230628,120500,302724160,7810,7810,7810,7810,4
|
|
20230628,120400,302692920,7810,7810,7810,7810,0
|
|
20230628,120300,302692920,7810,7810,7810,7810,0
|
|
20230628,120200,302692920,7810,7810,7810,7810,0
|
|
20230628,120100,302692920,7810,7810,7810,7810,0
|
|
20230628,120000,302692920,7810,7790,7810,7790,98
|
|
20230628,115900,301928110,7800,7800,7800,7800,0
|
|
20230628,115800,301928110,7800,7800,7800,7800,0
|
|
20230628,115700,301928110,7800,7800,7800,7800,0
|
|
20230628,115600,301928110,7800,7800,7800,7800,0
|
|
20230628,115500,301928110,7800,7800,7800,7800,10
|
|
20230628,115400,301850110,7800,7790,7800,7780,405
|
|
20230628,115300,298693210,7790,7790,7790,7790,0
|
|
20230628,115200,298693210,7790,7790,7790,7790,0
|
|
20230628,115100,298693210,7790,7790,7790,7790,0
|
|
20230628,115000,298693210,7790,7800,7800,7790,392
|
|
20230628,114900,295639490,7810,7810,7810,7810,0
|
|
20230628,114800,295639490,7810,7810,7810,7810,0
|
|
20230628,114700,295639490,7810,7810,7810,7810,0
|
|
20230628,114600,295639490,7810,7810,7810,7810,0
|
|
20230628,114500,295639490,7810,7810,7810,7810,0
|
|
20230628,114400,295639490,7810,7820,7820,7810,2
|
|
20230628,114300,295623860,7810,7810,7810,7810,0
|
|
20230628,114200,295623860,7810,7810,7810,7810,1
|
|
20230628,114100,295616050,7810,7810,7810,7810,0
|
|
20230628,114000,295616050,7810,7810,7810,7810,0
|
|
20230628,113900,295616050,7810,7810,7810,7810,0
|
|
20230628,113800,295616050,7810,7800,7810,7800,178
|
|
20230628,113700,294226110,7800,7800,7800,7800,0
|
|
20230628,113600,294226110,7800,7800,7800,7800,101
|
|
20230628,113500,293438310,7800,7800,7800,7800,40
|
|
20230628,113400,293126310,7800,7800,7800,7800,1
|
|
20230628,113300,293118510,7800,7800,7800,7800,13
|
|
20230628,113200,293017110,7800,7800,7800,7800,70
|
|
20230628,113100,292471110,7800,7810,7810,7800,163
|
|
20230628,113000,291199400,7810,7810,7810,7810,50
|
|
20230628,112900,290808900,7810,7810,7810,7810,0
|
|
20230628,112800,290808900,7810,7810,7810,7810,20
|
|
20230628,112700,290652700,7810,7810,7810,7810,20
|
|
20230628,112600,290496500,7810,7810,7810,7810,20
|
|
20230628,112500,290340300,7800,7800,7800,7800,0
|
|
20230628,112400,290340300,7800,7800,7800,7800,20
|
|
20230628,112300,290184300,7810,7810,7810,7810,20
|
|
20230628,112200,290028100,7800,7810,7810,7800,24
|
|
20230628,112100,289840700,7810,7810,7810,7810,0
|
|
20230628,112000,289840700,7810,7810,7810,7810,20
|
|
20230628,111900,289684500,7810,7810,7810,7810,88
|
|
20230628,111800,288997220,7810,7820,7820,7810,39
|
|
20230628,111700,288692430,7820,7820,7820,7820,20
|
|
20230628,111600,288536030,7830,7830,7830,7830,0
|
|
20230628,111500,288536030,7830,7810,7830,7810,139
|
|
20230628,111400,287450060,7800,7800,7800,7800,20
|
|
20230628,111300,287294060,7800,7810,7810,7800,171
|
|
20230628,111200,285960050,7810,7810,7810,7810,20
|
|
20230628,111100,285803850,7810,7810,7810,7810,0
|
|
20230628,111000,285803850,7810,7810,7810,7810,20
|
|
20230628,110900,285647650,7810,7810,7810,7810,20
|
|
20230628,110800,285491450,7810,7810,7810,7810,20
|
|
20230628,110700,285335250,7800,7800,7800,7800,396
|
|
20230628,110600,282246450,7800,7800,7800,7800,0
|
|
20230628,110500,282246450,7800,7800,7800,7800,20
|
|
20230628,110400,282090450,7800,7800,7800,7800,20
|
|
20230628,110300,281934450,7800,7800,7800,7800,22
|
|
20230628,110200,281762850,7800,7800,7800,7800,0
|
|
20230628,110100,281762850,7800,7800,7800,7800,20
|
|
20230628,110000,281606850,7800,7800,7800,7800,22
|
|
20230628,105900,281435250,7800,7800,7800,7800,20
|
|
20230628,105800,281279250,7790,7790,7790,7790,121
|
|
20230628,105700,280336660,7790,7790,7790,7790,197
|
|
20230628,105600,278802030,7780,7780,7780,7780,0
|
|
20230628,105500,278802030,7780,7780,7780,7780,0
|
|
20230628,105400,278802030,7780,7780,7780,7780,0
|
|
20230628,105300,278802030,7780,7780,7780,7780,0
|
|
20230628,105200,278802030,7780,7780,7780,7780,0
|
|
20230628,105100,278802030,7780,7780,7780,7780,0
|
|
20230628,105000,278802030,7780,7780,7780,7780,16
|
|
20230628,104900,278677550,7780,7780,7780,7770,97
|
|
20230628,104800,277922920,7780,7780,7780,7780,485
|
|
20230628,104700,274149620,7780,7780,7790,7780,92
|
|
20230628,104600,273433360,7780,7780,7780,7780,0
|
|
20230628,104500,273433360,7780,7790,7790,7780,832
|
|
20230628,104400,266954080,7800,7800,7800,7800,192
|
|
20230628,104300,265456480,7810,7810,7810,7810,0
|
|
20230628,104200,265456480,7810,7810,7810,7810,200
|
|
20230628,104100,263894480,7810,7810,7810,7810,52
|
|
20230628,104000,263488360,7810,7810,7810,7810,9
|
|
20230628,103900,263418070,7810,7810,7810,7810,113
|
|
20230628,103800,262535540,7810,7810,7810,7810,0
|
|
20230628,103700,262535540,7810,7810,7810,7810,11
|
|
20230628,103600,262449630,7800,7800,7800,7800,0
|
|
20230628,103500,262449630,7800,7800,7800,7800,0
|
|
20230628,103400,262449630,7800,7800,7800,7800,0
|
|
20230628,103300,262449630,7800,7800,7800,7800,55
|
|
20230628,103200,262020630,7800,7800,7800,7800,0
|
|
20230628,103100,262020630,7800,7810,7810,7800,100
|
|
20230628,103000,261240420,7820,7820,7820,7820,0
|
|
20230628,102900,261240420,7820,7820,7820,7820,158
|
|
20230628,102800,260004860,7810,7810,7810,7810,0
|
|
20230628,102700,260004860,7810,7810,7810,7810,0
|
|
20230628,102600,260004860,7810,7810,7810,7810,13
|
|
20230628,102500,259903330,7800,7800,7800,7800,0
|
|
20230628,102400,259903330,7800,7800,7800,7800,0
|
|
20230628,102300,259903330,7800,7800,7800,7800,1
|
|
20230628,102200,259895530,7790,7790,7790,7790,0
|
|
20230628,102100,259895530,7790,7790,7790,7790,380
|
|
20230628,102000,256935330,7800,7800,7800,7800,0
|
|
20230628,101900,256935330,7800,7800,7800,7800,0
|
|
20230628,101800,256935330,7800,7800,7800,7800,360
|
|
20230628,101700,254127330,7800,7800,7800,7800,0
|
|
20230628,101600,254127330,7800,7800,7800,7800,0
|
|
20230628,101500,254127330,7800,7800,7800,7800,50
|
|
20230628,101400,253737330,7810,7810,7810,7810,472
|
|
20230628,101300,250051010,7800,7800,7800,7800,66
|
|
20230628,101200,249536210,7800,7800,7800,7800,50
|
|
20230628,101100,249146210,7800,7800,7800,7800,261
|
|
20230628,101000,247110410,7790,7790,7790,7790,28
|
|
20230628,100900,246892290,7790,7790,7790,7790,58
|
|
20230628,100800,246440470,7790,7790,7790,7790,57
|
|
20230628,100700,245996440,7770,7770,7770,7770,0
|
|
20230628,100600,245996440,7770,7770,7770,7770,118
|
|
20230628,100500,245079580,7770,7770,7770,7770,1060
|
|
20230628,100400,236843380,7760,7760,7760,7760,0
|
|
20230628,100300,236843380,7760,7760,7760,7760,0
|
|
20230628,100200,236843380,7760,7760,7760,7760,32
|
|
20230628,100100,236595060,7760,7760,7760,7760,0
|
|
20230628,100000,236595060,7760,7760,7760,7760,2
|
|
20230628,095900,236579540,7760,7760,7760,7760,0
|
|
20230628,095800,236579540,7760,7760,7760,7760,109
|
|
20230628,095700,235733700,7750,7760,7760,7750,1000
|
|
20230628,095600,227980010,7760,7760,7760,7760,250
|
|
20230628,095500,226040010,7760,7760,7760,7760,0
|
|
20230628,095400,226040010,7760,7760,7760,7760,462
|
|
20230628,095300,222454890,7760,7760,7760,7760,155
|
|
20230628,095200,221252090,7760,7760,7760,7760,30
|
|
20230628,095100,221019290,7770,7770,7770,7770,26
|
|
20230628,095000,220817270,7770,7770,7770,7770,0
|
|
20230628,094900,220817270,7770,7770,7770,7770,30
|
|
20230628,094800,220584170,7770,7770,7770,7770,0
|
|
20230628,094700,220584170,7770,7770,7770,7770,61
|
|
20230628,094600,220110200,7770,7770,7770,7770,60
|
|
20230628,094500,219644000,7770,7770,7770,7770,26
|
|
20230628,094400,219441980,7750,7750,7750,7750,0
|
|
20230628,094300,219441980,7750,7750,7750,7750,0
|
|
20230628,094200,219441980,7750,7780,7780,7750,3451
|
|
20230628,094100,192674070,7780,7790,7790,7780,35
|
|
20230628,094000,192401620,7780,7780,7780,7780,19
|
|
20230628,093900,192253800,7780,7780,7780,7780,126
|
|
20230628,093800,191273520,7780,7780,7780,7780,29
|
|
20230628,093700,191047900,7780,7790,7790,7780,601
|
|
20230628,093600,186371820,7790,7790,7790,7790,84
|
|
20230628,093500,185717460,7790,7780,7790,7780,480
|
|
20230628,093400,181983050,7780,7790,7790,7780,485
|
|
20230628,093300,178208980,7790,7790,7790,7790,16
|
|
20230628,093200,178084340,7790,7780,7790,7780,99
|
|
20230628,093100,177313770,7790,7790,7790,7790,61
|
|
20230628,093000,176838580,7800,7800,7800,7790,29
|
|
20230628,092900,176612430,7800,7800,7800,7800,50
|
|
20230628,092800,176222430,7800,7800,7800,7800,10
|
|
20230628,092700,176144430,7800,7790,7800,7780,360
|
|
20230628,092600,173342270,7800,7800,7800,7800,0
|
|
20230628,092500,173342270,7800,7800,7800,7800,0
|
|
20230628,092400,173342270,7800,7790,7800,7780,108
|
|
20230628,092300,172501450,7800,7790,7800,7780,169
|
|
20230628,092200,171183840,7800,7800,7800,7800,25
|
|
20230628,092100,170988840,7800,7800,7800,7800,2
|
|
20230628,092000,170973240,7800,7800,7810,7790,580
|
|
20230628,091900,166449420,7810,7810,7810,7800,299
|
|
20230628,091800,164117150,7800,7800,7800,7800,501
|
|
20230628,091700,160209350,7800,7800,7800,7780,383
|
|
20230628,091600,157226410,7810,7800,7810,7790,117
|
|
20230628,091500,156313810,7780,7880,7880,7770,12247
|
|
20230628,091400,60888640,7890,7890,7890,7890,0
|
|
20230628,091300,60888640,7890,7890,7890,7890,0
|
|
20230628,091200,60888640,7890,7890,7890,7890,0
|
|
20230628,091100,60888640,7890,7880,7890,7880,26
|
|
20230628,091000,60683740,7890,7890,7890,7890,0
|
|
20230628,090900,60683740,7890,7890,7890,7880,140
|
|
20230628,090800,59579190,7900,7870,7900,7860,115
|
|
20230628,090700,58673010,7880,7870,7880,7870,278
|
|
20230628,090600,56485130,7870,7870,7870,7870,0
|
|
20230628,090500,56485130,7870,7870,7870,7870,0
|
|
20230628,090400,56485130,7870,7850,7870,7850,18
|
|
20230628,090300,56343750,7870,7870,7870,7870,1
|
|
20230628,090200,56335880,7870,7840,7870,7840,566
|
|
20230628,090100,51894390,7850,7830,7870,7830,214
|
|
20230628,090000,50215630,7860,7850,7860,7820,6397
|