697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,203400,371136800,12640,12640,12640,12640,747
|
|
20230628,203300,371136800,12640,12640,12640,12640,0
|
|
20230628,203200,371136800,12640,12640,12640,12640,0
|
|
20230628,203100,371136800,12640,12640,12640,12640,0
|
|
20230628,203000,371136800,12640,12640,12640,12640,0
|
|
20230628,202900,371136800,12640,12640,12640,12640,0
|
|
20230628,202800,371136800,12640,12640,12640,12640,0
|
|
20230628,202700,371136800,12640,12640,12640,12640,0
|
|
20230628,202600,371136800,12640,12640,12640,12640,0
|
|
20230628,202500,371136800,12640,12640,12640,12640,0
|
|
20230628,202400,371136800,12640,12640,12640,12640,0
|
|
20230628,202300,371136800,12640,12640,12640,12640,0
|
|
20230628,202200,371136800,12640,12640,12640,12640,0
|
|
20230628,202100,371136800,12640,12640,12640,12640,0
|
|
20230628,202000,371136800,12640,12640,12640,12640,0
|
|
20230628,201900,371136800,12640,12640,12640,12640,0
|
|
20230628,201800,371136800,12640,12640,12640,12640,0
|
|
20230628,201700,371136800,12640,12640,12640,12640,0
|
|
20230628,201600,371136800,12640,12640,12640,12640,0
|
|
20230628,201500,371136800,12640,12640,12640,12640,0
|
|
20230628,201400,371136800,12640,12640,12640,12640,0
|
|
20230628,201300,371136800,12640,12640,12640,12640,0
|
|
20230628,201200,371136800,12640,12640,12640,12640,0
|
|
20230628,201100,371136800,12640,12640,12640,12640,0
|
|
20230628,201000,371136800,12640,12640,12640,12640,0
|
|
20230628,200900,371136800,12640,12640,12640,12640,0
|
|
20230628,200800,371136800,12640,12640,12640,12640,0
|
|
20230628,200700,371136800,12640,12640,12640,12640,0
|
|
20230628,200600,371136800,12640,12640,12640,12640,0
|
|
20230628,200500,371136800,12640,12640,12640,12640,0
|
|
20230628,200400,371136800,12640,12640,12640,12640,747
|
|
20230628,200300,371136800,12640,12640,12640,12640,0
|
|
20230628,200200,371136800,12640,12640,12640,12640,0
|
|
20230628,200100,371136800,12640,12640,12640,12640,0
|
|
20230628,200000,371136800,12640,12640,12640,12640,0
|
|
20230628,195900,371136800,12640,12640,12640,12640,0
|
|
20230628,195800,371136800,12640,12640,12640,12640,0
|
|
20230628,195700,371136800,12640,12640,12640,12640,0
|
|
20230628,195600,371136800,12640,12640,12640,12640,0
|
|
20230628,195500,371136800,12640,12640,12640,12640,0
|
|
20230628,195400,371136800,12640,12640,12640,12640,0
|
|
20230628,195300,371136800,12640,12640,12640,12640,0
|
|
20230628,195200,371136800,12640,12640,12640,12640,0
|
|
20230628,195100,371136800,12640,12640,12640,12640,0
|
|
20230628,195000,371136800,12640,12640,12640,12640,0
|
|
20230628,194900,371136800,12640,12640,12640,12640,0
|
|
20230628,194800,371136800,12640,12640,12640,12640,0
|
|
20230628,194700,371136800,12640,12640,12640,12640,0
|
|
20230628,194600,371136800,12640,12640,12640,12640,0
|
|
20230628,194500,371136800,12640,12640,12640,12640,0
|
|
20230628,194400,371136800,12640,12640,12640,12640,0
|
|
20230628,194300,371136800,12640,12640,12640,12640,0
|
|
20230628,194200,371136800,12640,12640,12640,12640,0
|
|
20230628,194100,371136800,12640,12640,12640,12640,0
|
|
20230628,194000,371136800,12640,12640,12640,12640,0
|
|
20230628,193900,371136800,12640,12640,12640,12640,0
|
|
20230628,193800,371136800,12640,12640,12640,12640,0
|
|
20230628,193700,371136800,12640,12640,12640,12640,0
|
|
20230628,193600,371136800,12640,12640,12640,12640,0
|
|
20230628,193500,371136800,12640,12640,12640,12640,0
|
|
20230628,193400,371136800,12640,12640,12640,12640,747
|
|
20230628,193300,371136800,12640,12640,12640,12640,0
|
|
20230628,193200,371136800,12640,12640,12640,12640,0
|
|
20230628,193100,371136800,12640,12640,12640,12640,0
|
|
20230628,193000,371136800,12640,12640,12640,12640,0
|
|
20230628,192900,371136800,12640,12640,12640,12640,0
|
|
20230628,192800,371136800,12640,12640,12640,12640,0
|
|
20230628,192700,371136800,12640,12640,12640,12640,0
|
|
20230628,192600,371136800,12640,12640,12640,12640,0
|
|
20230628,192500,371136800,12640,12640,12640,12640,0
|
|
20230628,192400,371136800,12640,12640,12640,12640,0
|
|
20230628,192300,371136800,12640,12640,12640,12640,0
|
|
20230628,192200,371136800,12640,12640,12640,12640,0
|
|
20230628,192100,371136800,12640,12640,12640,12640,0
|
|
20230628,192000,371136800,12640,12640,12640,12640,0
|
|
20230628,191900,371136800,12640,12640,12640,12640,0
|
|
20230628,191800,371136800,12640,12640,12640,12640,0
|
|
20230628,191700,371136800,12640,12640,12640,12640,0
|
|
20230628,191600,371136800,12640,12640,12640,12640,0
|
|
20230628,191500,371136800,12640,12640,12640,12640,0
|
|
20230628,191400,371136800,12640,12640,12640,12640,0
|
|
20230628,191300,371136800,12640,12640,12640,12640,0
|
|
20230628,191200,371136800,12640,12640,12640,12640,0
|
|
20230628,191100,371136800,12640,12640,12640,12640,0
|
|
20230628,191000,371136800,12640,12640,12640,12640,0
|
|
20230628,190900,371136800,12640,12640,12640,12640,0
|
|
20230628,190800,371136800,12640,12640,12640,12640,0
|
|
20230628,190700,371136800,12640,12640,12640,12640,0
|
|
20230628,190600,371136800,12640,12640,12640,12640,0
|
|
20230628,190500,371136800,12640,12640,12640,12640,0
|
|
20230628,190400,371136800,12640,12640,12640,12640,747
|
|
20230628,190300,371136800,12640,12640,12640,12640,0
|
|
20230628,190200,371136800,12640,12640,12640,12640,0
|
|
20230628,190100,371136800,12640,12640,12640,12640,0
|
|
20230628,190000,371136800,12640,12640,12640,12640,0
|
|
20230628,185900,371136800,12640,12640,12640,12640,0
|
|
20230628,185800,371136800,12640,12640,12640,12640,0
|
|
20230628,185700,371136800,12640,12640,12640,12640,0
|
|
20230628,185600,371136800,12640,12640,12640,12640,0
|
|
20230628,185500,371136800,12640,12640,12640,12640,0
|
|
20230628,185400,371136800,12640,12640,12640,12640,0
|
|
20230628,185300,371136800,12640,12640,12640,12640,0
|
|
20230628,185200,371136800,12640,12640,12640,12640,0
|
|
20230628,185100,371136800,12640,12640,12640,12640,0
|
|
20230628,185000,371136800,12640,12640,12640,12640,0
|
|
20230628,184900,371136800,12640,12640,12640,12640,0
|
|
20230628,184800,371136800,12640,12640,12640,12640,0
|
|
20230628,184700,371136800,12640,12640,12640,12640,0
|
|
20230628,184600,371136800,12640,12640,12640,12640,0
|
|
20230628,184500,371136800,12640,12640,12640,12640,0
|
|
20230628,184400,371136800,12640,12640,12640,12640,0
|
|
20230628,184300,371136800,12640,12640,12640,12640,0
|
|
20230628,184200,371136800,12640,12640,12640,12640,0
|
|
20230628,184100,371136800,12640,12640,12640,12640,0
|
|
20230628,184000,371136800,12640,12640,12640,12640,0
|
|
20230628,183900,371136800,12640,12640,12640,12640,0
|
|
20230628,183800,371136800,12640,12640,12640,12640,0
|
|
20230628,183700,371136800,12640,12640,12640,12640,0
|
|
20230628,183600,371136800,12640,12640,12640,12640,0
|
|
20230628,183500,371136800,12640,12640,12640,12640,0
|
|
20230628,183400,371136800,12640,12640,12640,12640,747
|
|
20230628,183300,371136800,12640,12640,12640,12640,0
|
|
20230628,183200,371136800,12640,12640,12640,12640,0
|
|
20230628,183100,371136800,12640,12640,12640,12640,0
|
|
20230628,183000,371136800,12640,12640,12640,12640,0
|
|
20230628,182900,371136800,12640,12640,12640,12640,0
|
|
20230628,182800,371136800,12640,12640,12640,12640,0
|
|
20230628,182700,371136800,12640,12640,12640,12640,0
|
|
20230628,182600,371136800,12640,12640,12640,12640,0
|
|
20230628,182500,371136800,12640,12640,12640,12640,0
|
|
20230628,182400,371136800,12640,12640,12640,12640,0
|
|
20230628,182300,371136800,12640,12640,12640,12640,0
|
|
20230628,182200,371136800,12640,12640,12640,12640,0
|
|
20230628,182100,371136800,12640,12640,12640,12640,0
|
|
20230628,182000,371136800,12640,12640,12640,12640,0
|
|
20230628,181900,371136800,12640,12640,12640,12640,0
|
|
20230628,181800,371136800,12640,12640,12640,12640,0
|
|
20230628,181700,371136800,12640,12640,12640,12640,0
|
|
20230628,181600,371136800,12640,12640,12640,12640,0
|
|
20230628,181500,371136800,12640,12640,12640,12640,0
|
|
20230628,181400,371136800,12640,12640,12640,12640,0
|
|
20230628,181300,371136800,12640,12640,12640,12640,0
|
|
20230628,181200,371136800,12640,12640,12640,12640,0
|
|
20230628,181100,371136800,12640,12640,12640,12640,0
|
|
20230628,181000,371136800,12640,12640,12640,12640,0
|
|
20230628,180900,371136800,12640,12640,12640,12640,0
|
|
20230628,180800,371136800,12640,12640,12640,12640,0
|
|
20230628,180700,371136800,12640,12640,12640,12640,0
|
|
20230628,180600,371136800,12640,12640,12640,12640,0
|
|
20230628,180500,371136800,12640,12640,12640,12640,0
|
|
20230628,180400,371136800,12640,12640,12640,12640,747
|
|
20230628,180300,371136800,12640,12640,12640,12640,0
|
|
20230628,180200,371136800,12640,12640,12640,12640,0
|
|
20230628,180100,371136800,12640,12640,12640,12640,0
|
|
20230628,180000,371136800,12640,12640,12640,12640,0
|
|
20230628,175900,371136800,12640,12640,12640,12640,0
|
|
20230628,175800,371136800,12640,12640,12640,12640,0
|
|
20230628,175700,371136800,12640,12640,12640,12640,0
|
|
20230628,175600,371136800,12640,12640,12640,12640,0
|
|
20230628,175500,371136800,12640,12640,12640,12640,0
|
|
20230628,175400,371136800,12640,12640,12640,12640,0
|
|
20230628,175300,371136800,12640,12640,12640,12640,0
|
|
20230628,175200,371136800,12640,12640,12640,12640,0
|
|
20230628,175100,371136800,12640,12640,12640,12640,0
|
|
20230628,175000,371136800,12640,12640,12640,12640,0
|
|
20230628,174900,371136800,12640,12640,12640,12640,0
|
|
20230628,174800,371136800,12640,12640,12640,12640,0
|
|
20230628,174700,371136800,12640,12640,12640,12640,0
|
|
20230628,174600,371136800,12640,12640,12640,12640,0
|
|
20230628,174500,371136800,12640,12640,12640,12640,0
|
|
20230628,174400,371136800,12640,12640,12640,12640,0
|
|
20230628,174300,371136800,12640,12640,12640,12640,0
|
|
20230628,174200,371136800,12640,12640,12640,12640,0
|
|
20230628,174100,371136800,12640,12640,12640,12640,0
|
|
20230628,174000,371136800,12640,12640,12640,12640,0
|
|
20230628,173900,371136800,12640,12640,12640,12640,0
|
|
20230628,173800,371136800,12640,12640,12640,12640,0
|
|
20230628,173700,371136800,12640,12640,12640,12640,0
|
|
20230628,173600,371136800,12640,12640,12640,12640,0
|
|
20230628,173500,371136800,12640,12640,12640,12640,0
|
|
20230628,173400,371136800,12640,12640,12640,12640,747
|
|
20230628,173300,371136800,12640,12640,12640,12640,0
|
|
20230628,173200,371136800,12640,12640,12640,12640,0
|
|
20230628,173100,371136800,12640,12640,12640,12640,0
|
|
20230628,173000,371136800,12640,12640,12640,12640,0
|
|
20230628,172900,371136800,12640,12640,12640,12640,0
|
|
20230628,172800,371136800,12640,12640,12640,12640,0
|
|
20230628,172700,371136800,12640,12640,12640,12640,0
|
|
20230628,172600,371136800,12640,12640,12640,12640,0
|
|
20230628,172500,371136800,12640,12640,12640,12640,0
|
|
20230628,172400,371136800,12640,12640,12640,12640,0
|
|
20230628,172300,371136800,12640,12640,12640,12640,0
|
|
20230628,172200,371136800,12640,12640,12640,12640,0
|
|
20230628,172100,371136800,12640,12640,12640,12640,0
|
|
20230628,172000,371136800,12640,12640,12640,12640,0
|
|
20230628,171900,371136800,12640,12640,12640,12640,0
|
|
20230628,171800,371136800,12640,12640,12640,12640,0
|
|
20230628,171700,371136800,12640,12640,12640,12640,0
|
|
20230628,171600,371136800,12640,12640,12640,12640,0
|
|
20230628,171500,371136800,12640,12640,12640,12640,0
|
|
20230628,171400,371136800,12640,12640,12640,12640,0
|
|
20230628,171300,371136800,12640,12640,12640,12640,0
|
|
20230628,171200,371136800,12640,12640,12640,12640,0
|
|
20230628,171100,371136800,12640,12640,12640,12640,0
|
|
20230628,171000,371136800,12640,12640,12640,12640,0
|
|
20230628,170900,371136800,12640,12640,12640,12640,0
|
|
20230628,170800,371136800,12640,12640,12640,12640,0
|
|
20230628,170700,371136800,12640,12640,12640,12640,0
|
|
20230628,170600,371136800,12640,12640,12640,12640,0
|
|
20230628,170500,371136800,12640,12640,12640,12640,0
|
|
20230628,170400,371136800,12640,12640,12640,12640,747
|
|
20230628,170300,371136800,12640,12640,12640,12640,0
|
|
20230628,170200,371136800,12640,12640,12640,12640,0
|
|
20230628,170100,371136800,12640,12640,12640,12640,0
|
|
20230628,170000,371136800,12640,12640,12640,12640,0
|
|
20230628,165900,371136800,12640,12640,12640,12640,0
|
|
20230628,165800,371136800,12640,12640,12640,12640,0
|
|
20230628,165700,371136800,12640,12640,12640,12640,0
|
|
20230628,165600,371136800,12640,12640,12640,12640,0
|
|
20230628,165500,371136800,12640,12640,12640,12640,0
|
|
20230628,165400,371136800,12640,12640,12640,12640,0
|
|
20230628,165300,371136800,12640,12640,12640,12640,0
|
|
20230628,165200,371136800,12640,12640,12640,12640,0
|
|
20230628,165100,371136800,12640,12640,12640,12640,0
|
|
20230628,165000,371136800,12640,12640,12640,12640,0
|
|
20230628,164900,371136800,12640,12640,12640,12640,0
|
|
20230628,164800,371136800,12640,12640,12640,12640,0
|
|
20230628,164700,371136800,12640,12640,12640,12640,0
|
|
20230628,164600,371136800,12640,12640,12640,12640,0
|
|
20230628,164500,371136800,12640,12640,12640,12640,0
|
|
20230628,164400,371136800,12640,12640,12640,12640,0
|
|
20230628,164300,371136800,12640,12640,12640,12640,0
|
|
20230628,164200,371136800,12640,12640,12640,12640,0
|
|
20230628,164100,371136800,12640,12640,12640,12640,0
|
|
20230628,164000,371136800,12640,12640,12640,12640,0
|
|
20230628,163900,371136800,12640,12640,12640,12640,0
|
|
20230628,163800,371136800,12640,12640,12640,12640,0
|
|
20230628,163700,371136800,12640,12640,12640,12640,0
|
|
20230628,163600,371136800,12640,12640,12640,12640,0
|
|
20230628,163500,371136800,12640,12640,12640,12640,0
|
|
20230628,163400,371136800,12640,12640,12640,12640,747
|
|
20230628,163300,371136800,12640,12640,12640,12640,0
|
|
20230628,163200,371136800,12640,12640,12640,12640,0
|
|
20230628,163100,371136800,12640,12640,12640,12640,0
|
|
20230628,163000,371136800,12640,12640,12640,12640,0
|
|
20230628,162900,371136800,12640,12640,12640,12640,0
|
|
20230628,162800,371136800,12640,12640,12640,12640,0
|
|
20230628,162700,371136800,12640,12640,12640,12640,0
|
|
20230628,162600,371136800,12640,12640,12640,12640,0
|
|
20230628,162500,371136800,12640,12640,12640,12640,0
|
|
20230628,162400,371136800,12640,12640,12640,12640,0
|
|
20230628,162300,371136800,12640,12640,12640,12640,0
|
|
20230628,162200,371136800,12640,12640,12640,12640,0
|
|
20230628,162100,371136800,12640,12640,12640,12640,0
|
|
20230628,162000,371136800,12640,12640,12640,12640,0
|
|
20230628,161900,371136800,12640,12640,12640,12640,0
|
|
20230628,161800,371136800,12640,12640,12640,12640,0
|
|
20230628,161700,371136800,12640,12640,12640,12640,0
|
|
20230628,161600,371136800,12640,12640,12640,12640,0
|
|
20230628,161500,371136800,12640,12640,12640,12640,0
|
|
20230628,161400,371136800,12640,12640,12640,12640,0
|
|
20230628,161300,371136800,12640,12640,12640,12640,0
|
|
20230628,161200,371136800,12640,12640,12640,12640,0
|
|
20230628,161100,371136800,12640,12640,12640,12640,0
|
|
20230628,161000,371136800,12640,12640,12640,12640,0
|
|
20230628,160900,371136800,12640,12640,12640,12640,0
|
|
20230628,160800,371136800,12640,12640,12640,12640,0
|
|
20230628,160700,371136800,12640,12640,12640,12640,0
|
|
20230628,160600,371136800,12640,12640,12640,12640,0
|
|
20230628,160500,371136800,12640,12640,12640,12640,0
|
|
20230628,160400,371136800,12640,12640,12640,12640,747
|
|
20230628,160300,371136800,12640,12640,12640,12640,0
|
|
20230628,160200,371136800,12640,12640,12640,12640,0
|
|
20230628,160100,371136800,12640,12640,12640,12640,0
|
|
20230628,160000,371136800,12640,12640,12640,12640,0
|
|
20230628,155900,371136800,12640,12640,12640,12640,0
|
|
20230628,155800,371136800,12640,12640,12640,12640,0
|
|
20230628,155700,371136800,12640,12640,12640,12640,0
|
|
20230628,155600,371136800,12640,12640,12640,12640,0
|
|
20230628,155500,371136800,12640,12640,12640,12640,0
|
|
20230628,155400,371136800,12640,12640,12640,12640,0
|
|
20230628,155300,371136800,12640,12640,12640,12640,0
|
|
20230628,155200,371136800,12640,12640,12640,12640,0
|
|
20230628,155100,371136800,12640,12640,12640,12640,0
|
|
20230628,155000,371136800,12640,12640,12640,12640,0
|
|
20230628,154900,371136800,12640,12640,12640,12640,0
|
|
20230628,154800,371136800,12640,12640,12640,12640,0
|
|
20230628,154700,371136800,12640,12640,12640,12640,0
|
|
20230628,154600,371136800,12640,12640,12640,12640,0
|
|
20230628,154500,371136800,12640,12640,12640,12640,0
|
|
20230628,154400,371136800,12640,12640,12640,12640,0
|
|
20230628,154300,371136800,12640,12640,12640,12640,0
|
|
20230628,154200,371136800,12640,12640,12640,12640,0
|
|
20230628,154100,371136800,12640,12640,12640,12640,0
|
|
20230628,154000,371136800,12640,12640,12640,12640,0
|
|
20230628,153900,371136800,12640,12640,12640,12640,0
|
|
20230628,153800,371136800,12640,12640,12640,12640,0
|
|
20230628,153700,371136800,12640,12640,12640,12640,0
|
|
20230628,153600,371136800,12640,12640,12640,12640,0
|
|
20230628,153500,371136800,12640,12640,12640,12640,0
|
|
20230628,153400,371136800,12640,12640,12640,12640,747
|
|
20230628,153300,371136800,12640,12640,12640,12640,0
|
|
20230628,153200,371136800,12640,12640,12640,12640,0
|
|
20230628,153100,371136800,12640,12640,12640,12640,0
|
|
20230628,153000,371136800,12640,12640,12640,12640,747
|
|
20230628,152900,361694720,12630,12630,12630,12630,0
|
|
20230628,152800,361694720,12630,12630,12630,12630,0
|
|
20230628,152700,361694720,12630,12630,12630,12630,0
|
|
20230628,152600,361694720,12630,12630,12630,12630,0
|
|
20230628,152500,361694720,12630,12630,12630,12630,0
|
|
20230628,152400,361694720,12630,12630,12630,12630,0
|
|
20230628,152300,361694720,12630,12630,12630,12630,0
|
|
20230628,152200,361694720,12630,12630,12630,12630,0
|
|
20230628,152100,361694720,12630,12630,12630,12630,0
|
|
20230628,152000,361694720,12630,12630,12630,12630,0
|
|
20230628,151900,361694720,12630,12630,12630,12620,225
|
|
20230628,151800,358853490,12630,12630,12630,12630,39
|
|
20230628,151700,358360920,12630,12630,12630,12630,2
|
|
20230628,151600,358335660,12630,12630,12630,12630,19
|
|
20230628,151500,358095690,12630,12630,12630,12630,5
|
|
20230628,151400,358032540,12630,12630,12630,12630,62
|
|
20230628,151300,357249480,12630,12630,12630,12630,94
|
|
20230628,151200,356062260,12630,12630,12630,12630,4
|
|
20230628,151100,356011740,12630,12620,12630,12620,76
|
|
20230628,151000,355052590,12620,12620,12620,12620,60
|
|
20230628,150900,354295390,12620,12610,12620,12610,205
|
|
20230628,150800,351709790,12620,12620,12620,12610,194
|
|
20230628,150700,349261530,12620,12620,12620,12620,2
|
|
20230628,150600,349236290,12620,12620,12620,12620,3
|
|
20230628,150500,349198430,12620,12620,12620,12620,16
|
|
20230628,150400,348996510,12620,12620,12620,12620,3
|
|
20230628,150300,348958650,12610,12620,12620,12610,65
|
|
20230628,150200,348138370,12620,12620,12620,12620,45
|
|
20230628,150100,347570470,12620,12620,12620,12620,4
|
|
20230628,150000,347519990,12620,12620,12620,12620,3
|
|
20230628,145900,347482130,12620,12620,12620,12620,2
|
|
20230628,145800,347456890,12620,12620,12620,12620,52
|
|
20230628,145700,346800650,12620,12620,12620,12610,666
|
|
20230628,145600,338395750,12620,12610,12620,12610,176
|
|
20230628,145500,336176230,12620,12620,12620,12620,3
|
|
20230628,145400,336138370,12620,12620,12620,12620,2
|
|
20230628,145300,336113130,12620,12620,12620,12620,3
|
|
20230628,145200,336075270,12620,12620,12620,12610,112
|
|
20230628,145100,334662290,12620,12610,12620,12610,104
|
|
20230628,145000,333350830,12610,12610,12610,12610,0
|
|
20230628,144900,333350830,12610,12610,12610,12610,24
|
|
20230628,144800,333048190,12610,12610,12610,12610,87
|
|
20230628,144700,331951120,12610,12610,12620,12610,64
|
|
20230628,144600,331143690,12610,12610,12610,12610,0
|
|
20230628,144500,331143690,12610,12610,12610,12610,0
|
|
20230628,144400,331143690,12610,12610,12610,12610,24
|
|
20230628,144300,330841050,12620,12610,12620,12610,40
|
|
20230628,144200,330336260,12620,12620,12620,12620,38
|
|
20230628,144100,329856700,12610,12610,12610,12610,23
|
|
20230628,144000,329566670,12610,12610,12610,12610,0
|
|
20230628,143900,329566670,12610,12610,12610,12610,0
|
|
20230628,143800,329566670,12610,12610,12610,12610,76
|
|
20230628,143700,328608310,12610,12620,12620,12610,36
|
|
20230628,143600,328154210,12610,12610,12610,12610,126
|
|
20230628,143500,326565350,12620,12620,12620,12620,14
|
|
20230628,143400,326388670,12620,12620,12620,12620,39
|
|
20230628,143300,325896490,12610,12610,12610,12610,24
|
|
20230628,143200,325593850,12610,12610,12610,12610,0
|
|
20230628,143100,325593850,12610,12610,12610,12610,2
|
|
20230628,143000,325568630,12610,12610,12610,12610,24
|
|
20230628,142900,325265990,12610,12610,12610,12610,2
|
|
20230628,142800,325240770,12610,12610,12610,12610,24
|
|
20230628,142700,324938130,12610,12610,12610,12610,458
|
|
20230628,142600,319162750,12610,12610,12610,12610,134
|
|
20230628,142500,317473010,12610,12610,12610,12610,92
|
|
20230628,142400,316312890,12610,12610,12610,12610,0
|
|
20230628,142300,316312890,12610,12610,12610,12610,79
|
|
20230628,142200,315316700,12600,12600,12600,12600,27
|
|
20230628,142100,314976500,12600,12600,12600,12600,0
|
|
20230628,142000,314976500,12600,12600,12600,12600,0
|
|
20230628,141900,314976500,12600,12600,12600,12600,23
|
|
20230628,141800,314686700,12610,12610,12610,12610,123
|
|
20230628,141700,313135670,12610,12610,12610,12610,26
|
|
20230628,141600,312807810,12610,12600,12610,12600,26
|
|
20230628,141500,312479970,12600,12600,12600,12600,0
|
|
20230628,141400,312479970,12600,12600,12600,12600,0
|
|
20230628,141300,312479970,12600,12600,12600,12600,0
|
|
20230628,141200,312479970,12600,12610,12610,12600,123
|
|
20230628,141100,310929210,12610,12610,12610,12610,25
|
|
20230628,141000,310613960,12620,12620,12620,12620,50
|
|
20230628,140900,309982960,12630,12630,12630,12630,12
|
|
20230628,140800,309831400,12620,12620,12620,12620,24
|
|
20230628,140700,309528520,12630,12630,12630,12630,0
|
|
20230628,140600,309528520,12630,12630,12630,12620,71
|
|
20230628,140500,308632060,12630,12620,12630,12620,4
|
|
20230628,140400,308581550,12630,12620,12630,12620,582
|
|
20230628,140300,301236700,12610,12610,12610,12610,26
|
|
20230628,140200,300908840,12610,12610,12610,12610,0
|
|
20230628,140100,300908840,12610,12610,12610,12610,248
|
|
20230628,140000,297781560,12600,12600,12600,12600,24
|
|
20230628,135900,297479160,12600,12600,12600,12600,1
|
|
20230628,135800,297466560,12600,12600,12600,12600,5
|
|
20230628,135700,297403560,12600,12610,12610,12600,78
|
|
20230628,135600,296420180,12610,12610,12610,12610,1
|
|
20230628,135500,296407570,12610,12610,12610,12600,32
|
|
20230628,135400,296004290,12610,12610,12610,12610,101
|
|
20230628,135300,294730680,12600,12600,12600,12580,6
|
|
20230628,135200,294655100,12600,12590,12600,12590,40
|
|
20230628,135100,294151330,12580,12600,12600,12580,590
|
|
20230628,135000,286729030,12600,12590,12600,12590,101
|
|
20230628,134900,285456450,12590,12590,12590,12580,28
|
|
20230628,134800,285103950,12590,12590,12590,12590,0
|
|
20230628,134700,285103950,12590,12590,12590,12590,23
|
|
20230628,134600,284814380,12600,12600,12600,12600,115
|
|
20230628,134500,283365380,12600,12600,12600,12600,0
|
|
20230628,134400,283365380,12600,12600,12600,12600,23
|
|
20230628,134300,283075580,12610,12610,12610,12610,304
|
|
20230628,134200,279242140,12580,12610,12610,12580,286
|
|
20230628,134100,275639670,12610,12620,12620,12610,40
|
|
20230628,134000,275135110,12610,12610,12610,12610,2
|
|
20230628,133900,275109890,12610,12610,12610,12610,23
|
|
20230628,133800,274819860,12620,12610,12620,12610,60
|
|
20230628,133700,274062790,12610,12610,12610,12610,0
|
|
20230628,133600,274062790,12610,12610,12610,12610,13
|
|
20230628,133500,273898860,12620,12610,12620,12610,8
|
|
20230628,133400,273797910,12620,12610,12620,12610,9
|
|
20230628,133300,273684350,12610,12610,12610,12610,23
|
|
20230628,133200,273394320,12620,12620,12620,12620,0
|
|
20230628,133100,273394320,12620,12590,12620,12580,2714
|
|
20230628,133000,239227950,12590,12610,12610,12590,52
|
|
20230628,132900,238572310,12620,12620,12620,12620,0
|
|
20230628,132800,238572310,12620,12620,12620,12620,56
|
|
20230628,132700,237865590,12610,12610,12610,12610,26
|
|
20230628,132600,237537730,12610,12610,12610,12610,0
|
|
20230628,132500,237537730,12610,12610,12610,12610,23
|
|
20230628,132400,237247700,12610,12610,12610,12610,2
|
|
20230628,132300,237222480,12610,12610,12610,12610,20
|
|
20230628,132200,236970280,12610,12610,12610,12610,126
|
|
20230628,132100,235381420,12610,12610,12610,12610,54
|
|
20230628,132000,234700480,12610,12610,12610,12610,0
|
|
20230628,131900,234700480,12610,12610,12610,12600,34
|
|
20230628,131800,234271970,12610,12610,12610,12610,14
|
|
20230628,131700,234095430,12610,12610,12610,12610,0
|
|
20230628,131600,234095430,12610,12610,12610,12610,23
|
|
20230628,131500,233805400,12610,12610,12610,12610,20
|
|
20230628,131400,233553200,12610,12610,12610,12600,72
|
|
20230628,131300,232645520,12610,12600,12610,12600,737
|
|
20230628,131200,223351960,12600,12600,12600,12590,139
|
|
20230628,131100,221600580,12600,12600,12600,12600,25
|
|
20230628,131000,221285580,12600,12600,12600,12600,0
|
|
20230628,130900,221285580,12600,12600,12600,12600,0
|
|
20230628,130800,221285580,12600,12600,12610,12600,73
|
|
20230628,130700,220365310,12600,12600,12600,12600,2
|
|
20230628,130600,220340110,12590,12590,12590,12590,23
|
|
20230628,130500,220050540,12590,12590,12590,12590,1
|
|
20230628,130400,220037950,12590,12590,12590,12590,2
|
|
20230628,130300,220012770,12590,12590,12590,12590,23
|
|
20230628,130200,219723200,12590,12590,12590,12590,0
|
|
20230628,130100,219723200,12590,12600,12600,12590,202
|
|
20230628,130000,217179830,12600,12600,12600,12600,40
|
|
20230628,125900,216675830,12610,12600,12610,12600,122
|
|
20230628,125800,215138250,12590,12590,12590,12590,2
|
|
20230628,125700,215113070,12590,12590,12590,12590,23
|
|
20230628,125600,214823500,12590,12600,12600,12590,70
|
|
20230628,125500,213941520,12600,12600,12600,12600,26
|
|
20230628,125400,213613920,12610,12610,12610,12610,0
|
|
20230628,125300,213613920,12610,12610,12610,12610,0
|
|
20230628,125200,213613920,12610,12600,12610,12600,40
|
|
20230628,125100,213109780,12600,12600,12600,12600,0
|
|
20230628,125000,213109780,12600,12600,12600,12600,0
|
|
20230628,124900,213109780,12600,12590,12600,12590,390
|
|
20230628,124800,208195880,12600,12590,12600,12590,98
|
|
20230628,124700,206961600,12590,12590,12590,12590,0
|
|
20230628,124600,206961600,12590,12600,12600,12590,27
|
|
20230628,124500,206621640,12590,12590,12590,12590,2
|
|
20230628,124400,206596460,12590,12590,12590,12590,23
|
|
20230628,124300,206306890,12600,12600,12600,12600,0
|
|
20230628,124200,206306890,12600,12610,12610,12600,15
|
|
20230628,124100,206117750,12600,12600,12600,12600,24
|
|
20230628,124000,205815350,12600,12600,12600,12600,0
|
|
20230628,123900,205815350,12600,12600,12600,12600,2
|
|
20230628,123800,205790150,12600,12600,12600,12600,23
|
|
20230628,123700,205500350,12600,12600,12600,12600,0
|
|
20230628,123600,205500350,12600,12600,12600,12600,25
|
|
20230628,123500,205185350,12600,12600,12600,12600,25
|
|
20230628,123400,204870350,12610,12610,12610,12610,0
|
|
20230628,123300,204870350,12610,12610,12610,12610,0
|
|
20230628,123200,204870350,12610,12610,12610,12610,14
|
|
20230628,123100,204693810,12600,12600,12600,12600,0
|
|
20230628,123000,204693810,12600,12600,12600,12590,116
|
|
20230628,122900,203232440,12600,12590,12600,12590,82
|
|
20230628,122800,202199260,12590,12590,12590,12590,13
|
|
20230628,122700,202035590,12590,12590,12590,12590,24
|
|
20230628,122600,201733430,12590,12590,12590,12590,2
|
|
20230628,122500,201708250,12590,12590,12590,12590,23
|
|
20230628,122400,201418680,12590,12590,12590,12590,0
|
|
20230628,122300,201418680,12590,12590,12590,12590,4
|
|
20230628,122200,201368320,12600,12590,12600,12590,37
|
|
20230628,122100,200902350,12590,12590,12590,12590,22
|
|
20230628,122000,200625370,12590,12590,12590,12590,0
|
|
20230628,121900,200625370,12590,12600,12600,12590,93
|
|
20230628,121800,199453830,12590,12590,12590,12590,0
|
|
20230628,121700,199453830,12590,12590,12590,12590,0
|
|
20230628,121600,199453830,12590,12590,12590,12590,25
|
|
20230628,121500,199139080,12590,12590,12590,12590,0
|
|
20230628,121400,199139080,12590,12590,12590,12590,24
|
|
20230628,121300,198836920,12600,12600,12600,12600,1
|
|
20230628,121200,198824320,12600,12600,12600,12600,14
|
|
20230628,121100,198647920,12590,12590,12590,12590,23
|
|
20230628,121000,198358350,12590,12590,12590,12590,1
|
|
20230628,120900,198345760,12590,12590,12590,12590,0
|
|
20230628,120800,198345760,12590,12590,12590,12590,25
|
|
20230628,120700,198031010,12590,12590,12590,12590,2
|
|
20230628,120600,198005830,12590,12590,12590,12590,24
|
|
20230628,120500,197703670,12590,12590,12590,12590,0
|
|
20230628,120400,197703670,12590,12590,12590,12590,0
|
|
20230628,120300,197703670,12590,12590,12590,12590,25
|
|
20230628,120200,197388920,12590,12590,12590,12590,0
|
|
20230628,120100,197388920,12590,12590,12590,12590,0
|
|
20230628,120000,197388920,12590,12590,12590,12590,26
|
|
20230628,115900,197061580,12600,12600,12600,12600,14
|
|
20230628,115800,196885180,12590,12590,12590,12590,0
|
|
20230628,115700,196885180,12590,12590,12600,12590,64
|
|
20230628,115600,196079030,12590,12590,12590,12590,0
|
|
20230628,115500,196079030,12590,12590,12590,12590,24
|
|
20230628,115400,195776870,12590,12590,12590,12590,2
|
|
20230628,115300,195751690,12590,12590,12590,12590,0
|
|
20230628,115200,195751690,12590,12590,12590,12590,26
|
|
20230628,115100,195424350,12590,12590,12590,12590,0
|
|
20230628,115000,195424350,12590,12590,12590,12590,2
|
|
20230628,114900,195399170,12590,12590,12590,12590,23
|
|
20230628,114800,195109600,12590,12590,12590,12590,0
|
|
20230628,114700,195109600,12590,12590,12590,12590,1
|
|
20230628,114600,195097010,12590,12600,12600,12590,25
|
|
20230628,114500,194782250,12600,12600,12600,12600,14
|
|
20230628,114400,194605850,12590,12590,12590,12590,25
|
|
20230628,114300,194291100,12590,12590,12590,12590,25
|
|
20230628,114200,193976350,12580,12580,12580,12580,3
|
|
20230628,114100,193938610,12580,12580,12580,12580,25
|
|
20230628,114000,193624110,12580,12580,12580,12580,0
|
|
20230628,113900,193624110,12580,12580,12580,12580,0
|
|
20230628,113800,193624110,12580,12580,12580,12580,26
|
|
20230628,113700,193297030,12580,12580,12580,12580,0
|
|
20230628,113600,193297030,12580,12580,12580,12580,0
|
|
20230628,113500,193297030,12580,12580,12590,12580,39
|
|
20230628,113400,192806270,12580,12580,12580,12580,5
|
|
20230628,113300,192743370,12580,12580,12580,12580,21
|
|
20230628,113200,192479190,12590,12590,12590,12590,0
|
|
20230628,113100,192479190,12590,12590,12590,12590,41
|
|
20230628,113000,191963000,12590,12590,12590,12590,13
|
|
20230628,112900,191799330,12590,12580,12590,12580,41
|
|
20230628,112800,191283250,12580,12580,12580,12580,12
|
|
20230628,112700,191132290,12590,12590,12590,12590,4
|
|
20230628,112600,191081930,12590,12580,12590,12580,51
|
|
20230628,112500,190440050,12580,12580,12580,12580,23
|
|
20230628,112400,190150710,12580,12570,12580,12570,337
|
|
20230628,112300,185914220,12570,12560,12570,12560,11
|
|
20230628,112200,185776050,12560,12560,12560,12560,23
|
|
20230628,112100,185487170,12570,12570,12570,12570,10
|
|
20230628,112000,185361470,12560,12560,12560,12560,0
|
|
20230628,111900,185361470,12560,12560,12560,12560,24
|
|
20230628,111800,185060030,12570,12570,12570,12570,0
|
|
20230628,111700,185060030,12570,12570,12570,12570,1
|
|
20230628,111600,185047460,12560,12560,12560,12560,23
|
|
20230628,111500,184758580,12560,12560,12560,12560,157
|
|
20230628,111400,182786660,12560,12560,12560,12560,138
|
|
20230628,111300,181053380,12570,12570,12570,12560,523
|
|
20230628,111200,174482720,12570,12580,12580,12570,183
|
|
20230628,111100,172180630,12580,12580,12580,12580,24
|
|
20230628,111000,171878710,12590,12590,12590,12590,1
|
|
20230628,110900,171866120,12580,12580,12580,12580,2
|
|
20230628,110800,171840960,12580,12580,12580,12580,23
|
|
20230628,110700,171551620,12600,12600,12600,12600,0
|
|
20230628,110600,171551620,12600,12600,12600,12600,0
|
|
20230628,110500,171551620,12600,12600,12600,12600,0
|
|
20230628,110400,171551620,12600,12600,12600,12600,0
|
|
20230628,110300,171551620,12600,12600,12600,12600,13
|
|
20230628,110200,171387820,12600,12590,12600,12590,57
|
|
20230628,110100,170669860,12600,12600,12600,12600,0
|
|
20230628,110000,170669860,12600,12590,12600,12590,55
|
|
20230628,105900,169977220,12580,12580,12580,12580,52
|
|
20230628,105800,169323060,12580,12580,12580,12580,0
|
|
20230628,105700,169323060,12580,12580,12580,12580,57
|
|
20230628,105600,168606000,12580,12580,12590,12580,341
|
|
20230628,105500,164312850,12580,12580,12580,12580,24
|
|
20230628,105400,164010930,12590,12590,12590,12590,0
|
|
20230628,105300,164010930,12590,12590,12590,12590,10
|
|
20230628,105200,163885030,12580,12580,12580,12580,0
|
|
20230628,105100,163885030,12580,12570,12580,12570,461
|
|
20230628,105000,158086260,12560,12570,12570,12560,309
|
|
20230628,104900,154202250,12570,12580,12580,12570,632
|
|
20230628,104800,146251780,12590,12590,12590,12590,14
|
|
20230628,104700,146075520,12580,12580,12580,12580,0
|
|
20230628,104600,146075520,12580,12580,12580,12580,25
|
|
20230628,104500,145761020,12580,12580,12580,12580,0
|
|
20230628,104400,145761020,12580,12580,12580,12580,24
|
|
20230628,104300,145459100,12580,12590,12590,12580,256
|
|
20230628,104200,142238600,12590,12590,12590,12590,0
|
|
20230628,104100,142238600,12590,12590,12590,12590,136
|
|
20230628,104000,140526360,12580,12580,12580,12580,3
|
|
20230628,103900,140488620,12580,12580,12580,12580,0
|
|
20230628,103800,140488620,12580,12580,12580,12580,24
|
|
20230628,103700,140186700,12580,12580,12580,12580,2
|
|
20230628,103600,140161540,12590,12590,12590,12590,0
|
|
20230628,103500,140161540,12590,12610,12610,12590,555
|
|
20230628,103400,133164190,12610,12610,12610,12610,0
|
|
20230628,103300,133164190,12610,12610,12610,12610,26
|
|
20230628,103200,132836330,12610,12610,12610,12610,453
|
|
20230628,103100,127124000,12610,12610,12610,12610,49
|
|
20230628,103000,126506110,12620,12590,12620,12590,13
|
|
20230628,102900,126342370,12590,12590,12590,12590,22
|
|
20230628,102800,126065390,12590,12580,12590,12580,71
|
|
20230628,102700,125172040,12600,12620,12620,12600,23
|
|
20230628,102600,124882220,12620,12590,12620,12590,224
|
|
20230628,102500,122060000,12580,12580,12580,12580,0
|
|
20230628,102400,122060000,12580,12580,12580,12580,26
|
|
20230628,102300,121732920,12580,12580,12580,12580,0
|
|
20230628,102200,121732920,12580,12580,12580,12580,303
|
|
20230628,102100,117921180,12590,12590,12590,12590,64
|
|
20230628,102000,117115420,12580,12580,12580,12580,2
|
|
20230628,101900,117090260,12580,12580,12580,12580,23
|
|
20230628,101800,116800920,12580,12580,12580,12580,100
|
|
20230628,101700,115542920,12590,12590,12590,12590,113
|
|
20230628,101600,114120250,12590,12590,12590,12590,11
|
|
20230628,101500,113981760,12590,12590,12590,12590,11
|
|
20230628,101400,113843270,12590,12590,12590,12590,31
|
|
20230628,101300,113452980,12590,12590,12590,12590,307
|
|
20230628,101200,109587850,12580,12590,12590,12580,15
|
|
20230628,101100,109399010,12580,12580,12580,12580,26
|
|
20230628,101000,109071930,12590,12590,12590,12590,1
|
|
20230628,100900,109059340,12590,12590,12590,12590,1
|
|
20230628,100800,109046750,12580,12580,12580,12580,23
|
|
20230628,100700,108757410,12590,12590,12590,12590,0
|
|
20230628,100600,108757410,12590,12590,12590,12590,45
|
|
20230628,100500,108190860,12590,12590,12590,12590,0
|
|
20230628,100400,108190860,12590,12570,12590,12570,172
|
|
20230628,100300,106026590,12630,12630,12630,12630,0
|
|
20230628,100200,106026590,12630,12630,12630,12630,0
|
|
20230628,100100,106026590,12630,12600,12630,12600,892
|
|
20230628,100000,94784530,12590,12590,12590,12580,52
|
|
20230628,095900,94130080,12590,12590,12590,12590,19
|
|
20230628,095800,93890870,12580,12570,12580,12560,201
|
|
20230628,095700,91363020,12570,12570,12570,12570,24
|
|
20230628,095600,91061340,12580,12580,12580,12580,1
|
|
20230628,095500,91048760,12560,12600,12600,12550,1939
|
|
20230628,095400,66686600,12600,12600,12600,12590,34
|
|
20230628,095300,66258430,12590,12600,12600,12590,1014
|
|
20230628,095200,53492140,12600,12600,12600,12600,100
|
|
20230628,095100,52232140,12610,12610,12610,12610,1
|
|
20230628,095000,52219530,12600,12600,12600,12600,57
|
|
20230628,094900,51501330,12590,12610,12610,12590,667
|
|
20230628,094800,43101100,12620,12620,12620,12600,258
|
|
20230628,094700,39848920,12620,12620,12620,12620,3
|
|
20230628,094600,39811060,12620,12620,12620,12620,12
|
|
20230628,094500,39659620,12620,12610,12620,12600,336
|
|
20230628,094400,35422300,12610,12610,12610,12610,66
|
|
20230628,094300,34590040,12610,12610,12610,12610,0
|
|
20230628,094200,34590040,12610,12610,12620,12610,42
|
|
20230628,094100,34060410,12610,12610,12610,12610,27
|
|
20230628,094000,33719940,12620,12620,12620,12620,16
|
|
20230628,093900,33518020,12640,12630,12640,12630,15
|
|
20230628,093800,33328560,12630,12630,12630,12630,35
|
|
20230628,093700,32886510,12630,12640,12640,12630,61
|
|
20230628,093600,32115870,12640,12640,12640,12640,1
|
|
20230628,093500,32103230,12630,12640,12640,12630,27
|
|
20230628,093400,31762210,12640,12640,12640,12640,0
|
|
20230628,093300,31762210,12640,12630,12640,12630,136
|
|
20230628,093200,30044520,12640,12660,12660,12640,203
|
|
20230628,093100,27476940,12660,12660,12660,12660,8
|
|
20230628,093000,27375660,12660,12660,12670,12650,223
|
|
20230628,092900,24551360,12650,12650,12650,12650,37
|
|
20230628,092800,24083310,12650,12650,12650,12650,1
|
|
20230628,092700,24070660,12640,12630,12640,12630,29
|
|
20230628,092600,23704330,12620,12620,12620,12620,33
|
|
20230628,092500,23287870,12620,12620,12620,12620,1
|
|
20230628,092400,23275250,12610,12600,12610,12600,151
|
|
20230628,092300,21371410,12610,12610,12610,12610,0
|
|
20230628,092200,21371410,12610,12600,12610,12600,43
|
|
20230628,092100,20829420,12600,12610,12610,12600,17
|
|
20230628,092000,20615060,12610,12620,12620,12610,119
|
|
20230628,091900,19113970,12620,12610,12620,12610,24
|
|
20230628,091800,18811320,12620,12620,12620,12620,0
|
|
20230628,091700,18811320,12620,12620,12620,12620,0
|
|
20230628,091600,18811320,12620,12650,12650,12610,53
|
|
20230628,091500,18142450,12650,12640,12650,12630,27
|
|
20230628,091400,17801170,12640,12640,12640,12640,5
|
|
20230628,091300,17737970,12640,12640,12650,12640,46
|
|
20230628,091200,17156520,12640,12640,12640,12640,25
|
|
20230628,091100,16840520,12650,12670,12670,12650,8
|
|
20230628,091000,16739270,12650,12650,12650,12650,46
|
|
20230628,090900,16157370,12650,12640,12650,12640,6
|
|
20230628,090800,16081480,12640,12610,12640,12610,85
|
|
20230628,090700,15008780,12610,12600,12610,12600,13
|
|
20230628,090600,14844950,12560,12560,12560,12560,25
|
|
20230628,090500,14530950,12560,12600,12600,12560,129
|
|
20230628,090400,12909430,12620,12600,12620,12600,72
|
|
20230628,090300,12002090,12560,12560,12560,12560,138
|
|
20230628,090200,10268810,12550,12670,12670,12550,690
|
|
20230628,090100,1584800,12690,12690,12690,12690,0
|
|
20230628,090000,1584800,12690,12680,12690,12670,125
|