625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,192200,343614400,5350,5350,5350,5350,1629
|
|
20230628,192100,343614400,5350,5350,5350,5350,0
|
|
20230628,192000,343614400,5350,5350,5350,5350,0
|
|
20230628,191900,343614400,5350,5350,5350,5350,0
|
|
20230628,191800,343614400,5350,5350,5350,5350,0
|
|
20230628,191700,343614400,5350,5350,5350,5350,0
|
|
20230628,191600,343614400,5350,5350,5350,5350,0
|
|
20230628,191500,343614400,5350,5350,5350,5350,0
|
|
20230628,191400,343614400,5350,5350,5350,5350,0
|
|
20230628,191300,343614400,5350,5350,5350,5350,0
|
|
20230628,191200,343614400,5350,5350,5350,5350,0
|
|
20230628,191100,343614400,5350,5350,5350,5350,0
|
|
20230628,191000,343614400,5350,5350,5350,5350,0
|
|
20230628,190900,343614400,5350,5350,5350,5350,0
|
|
20230628,190800,343614400,5350,5350,5350,5350,0
|
|
20230628,190700,343614400,5350,5350,5350,5350,0
|
|
20230628,190600,343614400,5350,5350,5350,5350,0
|
|
20230628,190500,343614400,5350,5350,5350,5350,0
|
|
20230628,190400,343614400,5350,5350,5350,5350,0
|
|
20230628,190300,343614400,5350,5350,5350,5350,0
|
|
20230628,190200,343614400,5350,5350,5350,5350,0
|
|
20230628,190100,343614400,5350,5350,5350,5350,0
|
|
20230628,190000,343614400,5350,5350,5350,5350,0
|
|
20230628,185900,343614400,5350,5350,5350,5350,0
|
|
20230628,185800,343614400,5350,5350,5350,5350,0
|
|
20230628,185700,343614400,5350,5350,5350,5350,0
|
|
20230628,185600,343614400,5350,5350,5350,5350,0
|
|
20230628,185500,343614400,5350,5350,5350,5350,0
|
|
20230628,185400,343614400,5350,5350,5350,5350,0
|
|
20230628,185300,343614400,5350,5350,5350,5350,0
|
|
20230628,185200,343614400,5350,5350,5350,5350,1629
|
|
20230628,185100,343614400,5350,5350,5350,5350,0
|
|
20230628,185000,343614400,5350,5350,5350,5350,0
|
|
20230628,184900,343614400,5350,5350,5350,5350,0
|
|
20230628,184800,343614400,5350,5350,5350,5350,0
|
|
20230628,184700,343614400,5350,5350,5350,5350,0
|
|
20230628,184600,343614400,5350,5350,5350,5350,0
|
|
20230628,184500,343614400,5350,5350,5350,5350,0
|
|
20230628,184400,343614400,5350,5350,5350,5350,0
|
|
20230628,184300,343614400,5350,5350,5350,5350,0
|
|
20230628,184200,343614400,5350,5350,5350,5350,0
|
|
20230628,184100,343614400,5350,5350,5350,5350,0
|
|
20230628,184000,343614400,5350,5350,5350,5350,0
|
|
20230628,183900,343614400,5350,5350,5350,5350,0
|
|
20230628,183800,343614400,5350,5350,5350,5350,0
|
|
20230628,183700,343614400,5350,5350,5350,5350,0
|
|
20230628,183600,343614400,5350,5350,5350,5350,0
|
|
20230628,183500,343614400,5350,5350,5350,5350,0
|
|
20230628,183400,343614400,5350,5350,5350,5350,0
|
|
20230628,183300,343614400,5350,5350,5350,5350,0
|
|
20230628,183200,343614400,5350,5350,5350,5350,0
|
|
20230628,183100,343614400,5350,5350,5350,5350,0
|
|
20230628,183000,343614400,5350,5350,5350,5350,0
|
|
20230628,182900,343614400,5350,5350,5350,5350,0
|
|
20230628,182800,343614400,5350,5350,5350,5350,0
|
|
20230628,182700,343614400,5350,5350,5350,5350,0
|
|
20230628,182600,343614400,5350,5350,5350,5350,0
|
|
20230628,182500,343614400,5350,5350,5350,5350,0
|
|
20230628,182400,343614400,5350,5350,5350,5350,0
|
|
20230628,182300,343614400,5350,5350,5350,5350,0
|
|
20230628,182200,343614400,5350,5350,5350,5350,1629
|
|
20230628,182100,343614400,5350,5350,5350,5350,0
|
|
20230628,182000,343614400,5350,5350,5350,5350,0
|
|
20230628,181900,343614400,5350,5350,5350,5350,0
|
|
20230628,181800,343614400,5350,5350,5350,5350,0
|
|
20230628,181700,343614400,5350,5350,5350,5350,0
|
|
20230628,181600,343614400,5350,5350,5350,5350,0
|
|
20230628,181500,343614400,5350,5350,5350,5350,0
|
|
20230628,181400,343614400,5350,5350,5350,5350,0
|
|
20230628,181300,343614400,5350,5350,5350,5350,0
|
|
20230628,181200,343614400,5350,5350,5350,5350,0
|
|
20230628,181100,343614400,5350,5350,5350,5350,0
|
|
20230628,181000,343614400,5350,5350,5350,5350,0
|
|
20230628,180900,343614400,5350,5350,5350,5350,0
|
|
20230628,180800,343614400,5350,5350,5350,5350,0
|
|
20230628,180700,343614400,5350,5350,5350,5350,0
|
|
20230628,180600,343614400,5350,5350,5350,5350,0
|
|
20230628,180500,343614400,5350,5350,5350,5350,0
|
|
20230628,180400,343614400,5350,5350,5350,5350,0
|
|
20230628,180300,343614400,5350,5350,5350,5350,0
|
|
20230628,180200,343614400,5350,5350,5350,5350,0
|
|
20230628,180100,343614400,5350,5350,5350,5350,0
|
|
20230628,180000,343614400,5350,5350,5350,5350,0
|
|
20230628,175900,343614400,5350,5350,5350,5350,0
|
|
20230628,175800,343614400,5350,5350,5350,5350,0
|
|
20230628,175700,343614400,5350,5350,5350,5350,0
|
|
20230628,175600,343614400,5350,5350,5350,5350,0
|
|
20230628,175500,343614400,5350,5350,5350,5350,0
|
|
20230628,175400,343614400,5350,5350,5350,5350,0
|
|
20230628,175300,343614400,5350,5350,5350,5350,0
|
|
20230628,175200,343614400,5350,5350,5350,5350,1629
|
|
20230628,175100,343614400,5350,5350,5350,5350,0
|
|
20230628,175000,343614400,5350,5350,5350,5350,0
|
|
20230628,174900,343614400,5350,5350,5350,5350,0
|
|
20230628,174800,343614400,5350,5350,5350,5350,0
|
|
20230628,174700,343614400,5350,5350,5350,5350,0
|
|
20230628,174600,343614400,5350,5350,5350,5350,0
|
|
20230628,174500,343614400,5350,5350,5350,5350,0
|
|
20230628,174400,343614400,5350,5350,5350,5350,0
|
|
20230628,174300,343614400,5350,5350,5350,5350,0
|
|
20230628,174200,343614400,5350,5350,5350,5350,0
|
|
20230628,174100,343614400,5350,5350,5350,5350,0
|
|
20230628,174000,343614400,5350,5350,5350,5350,0
|
|
20230628,173900,343614400,5350,5350,5350,5350,0
|
|
20230628,173800,343614400,5350,5350,5350,5350,0
|
|
20230628,173700,343614400,5350,5350,5350,5350,0
|
|
20230628,173600,343614400,5350,5350,5350,5350,0
|
|
20230628,173500,343614400,5350,5350,5350,5350,0
|
|
20230628,173400,343614400,5350,5350,5350,5350,0
|
|
20230628,173300,343614400,5350,5350,5350,5350,0
|
|
20230628,173200,343614400,5350,5350,5350,5350,0
|
|
20230628,173100,343614400,5350,5350,5350,5350,0
|
|
20230628,173000,343614400,5350,5350,5350,5350,0
|
|
20230628,172900,343614400,5350,5350,5350,5350,0
|
|
20230628,172800,343614400,5350,5350,5350,5350,0
|
|
20230628,172700,343614400,5350,5350,5350,5350,0
|
|
20230628,172600,343614400,5350,5350,5350,5350,0
|
|
20230628,172500,343614400,5350,5350,5350,5350,0
|
|
20230628,172400,343614400,5350,5350,5350,5350,0
|
|
20230628,172300,343614400,5350,5350,5350,5350,0
|
|
20230628,172200,343614400,5350,5350,5350,5350,1629
|
|
20230628,172100,343614400,5350,5350,5350,5350,0
|
|
20230628,172000,343614400,5350,5350,5350,5350,0
|
|
20230628,171900,343614400,5350,5350,5350,5350,0
|
|
20230628,171800,343614400,5350,5350,5350,5350,0
|
|
20230628,171700,343614400,5350,5350,5350,5350,0
|
|
20230628,171600,343614400,5350,5350,5350,5350,0
|
|
20230628,171500,343614400,5350,5350,5350,5350,0
|
|
20230628,171400,343614400,5350,5350,5350,5350,0
|
|
20230628,171300,343614400,5350,5350,5350,5350,0
|
|
20230628,171200,343614400,5350,5350,5350,5350,0
|
|
20230628,171100,343614400,5350,5350,5350,5350,0
|
|
20230628,171000,343614400,5350,5350,5350,5350,0
|
|
20230628,170900,343614400,5350,5350,5350,5350,0
|
|
20230628,170800,343614400,5350,5350,5350,5350,0
|
|
20230628,170700,343614400,5350,5350,5350,5350,0
|
|
20230628,170600,343614400,5350,5350,5350,5350,0
|
|
20230628,170500,343614400,5350,5350,5350,5350,0
|
|
20230628,170400,343614400,5350,5350,5350,5350,0
|
|
20230628,170300,343614400,5350,5350,5350,5350,0
|
|
20230628,170200,343614400,5350,5350,5350,5350,0
|
|
20230628,170100,343614400,5350,5350,5350,5350,0
|
|
20230628,170000,343614400,5350,5350,5350,5350,0
|
|
20230628,165900,343614400,5350,5350,5350,5350,0
|
|
20230628,165800,343614400,5350,5350,5350,5350,0
|
|
20230628,165700,343614400,5350,5350,5350,5350,0
|
|
20230628,165600,343614400,5350,5350,5350,5350,0
|
|
20230628,165500,343614400,5350,5350,5350,5350,0
|
|
20230628,165400,343614400,5350,5350,5350,5350,0
|
|
20230628,165300,343614400,5350,5350,5350,5350,0
|
|
20230628,165200,343614400,5350,5350,5350,5350,1629
|
|
20230628,165100,343614400,5350,5350,5350,5350,0
|
|
20230628,165000,343614400,5350,5350,5350,5350,0
|
|
20230628,164900,343614400,5350,5350,5350,5350,0
|
|
20230628,164800,343614400,5350,5350,5350,5350,0
|
|
20230628,164700,343614400,5350,5350,5350,5350,0
|
|
20230628,164600,343614400,5350,5350,5350,5350,0
|
|
20230628,164500,343614400,5350,5350,5350,5350,0
|
|
20230628,164400,343614400,5350,5350,5350,5350,0
|
|
20230628,164300,343614400,5350,5350,5350,5350,0
|
|
20230628,164200,343614400,5350,5350,5350,5350,0
|
|
20230628,164100,343614400,5350,5350,5350,5350,0
|
|
20230628,164000,343614400,5350,5350,5350,5350,0
|
|
20230628,163900,343614400,5350,5350,5350,5350,0
|
|
20230628,163800,343614400,5350,5350,5350,5350,0
|
|
20230628,163700,343614400,5350,5350,5350,5350,0
|
|
20230628,163600,343614400,5350,5350,5350,5350,0
|
|
20230628,163500,343614400,5350,5350,5350,5350,0
|
|
20230628,163400,343614400,5350,5350,5350,5350,0
|
|
20230628,163300,343614400,5350,5350,5350,5350,0
|
|
20230628,163200,343614400,5350,5350,5350,5350,0
|
|
20230628,163100,343614400,5350,5350,5350,5350,0
|
|
20230628,163000,343614400,5350,5350,5350,5350,0
|
|
20230628,162900,343614400,5350,5350,5350,5350,0
|
|
20230628,162800,343614400,5350,5350,5350,5350,0
|
|
20230628,162700,343614400,5350,5350,5350,5350,0
|
|
20230628,162600,343614400,5350,5350,5350,5350,0
|
|
20230628,162500,343614400,5350,5350,5350,5350,0
|
|
20230628,162400,343614400,5350,5350,5350,5350,0
|
|
20230628,162300,343614400,5350,5350,5350,5350,0
|
|
20230628,162200,343614400,5350,5350,5350,5350,1629
|
|
20230628,162100,343614400,5350,5350,5350,5350,0
|
|
20230628,162000,343614400,5350,5350,5350,5350,0
|
|
20230628,161900,343614400,5350,5350,5350,5350,0
|
|
20230628,161800,343614400,5350,5350,5350,5350,0
|
|
20230628,161700,343614400,5350,5350,5350,5350,0
|
|
20230628,161600,343614400,5350,5350,5350,5350,0
|
|
20230628,161500,343614400,5350,5350,5350,5350,0
|
|
20230628,161400,343614400,5350,5350,5350,5350,0
|
|
20230628,161300,343614400,5350,5350,5350,5350,0
|
|
20230628,161200,343614400,5350,5350,5350,5350,0
|
|
20230628,161100,343614400,5350,5350,5350,5350,0
|
|
20230628,161000,343614400,5350,5350,5350,5350,0
|
|
20230628,160900,343614400,5350,5350,5350,5350,0
|
|
20230628,160800,343614400,5350,5350,5350,5350,0
|
|
20230628,160700,343614400,5350,5350,5350,5350,0
|
|
20230628,160600,343614400,5350,5350,5350,5350,0
|
|
20230628,160500,343614400,5350,5350,5350,5350,0
|
|
20230628,160400,343614400,5350,5350,5350,5350,0
|
|
20230628,160300,343614400,5350,5350,5350,5350,0
|
|
20230628,160200,343614400,5350,5350,5350,5350,0
|
|
20230628,160100,343614400,5350,5350,5350,5350,0
|
|
20230628,160000,343614400,5350,5350,5350,5350,0
|
|
20230628,155900,343614400,5350,5350,5350,5350,0
|
|
20230628,155800,343614400,5350,5350,5350,5350,0
|
|
20230628,155700,343614400,5350,5350,5350,5350,0
|
|
20230628,155600,343614400,5350,5350,5350,5350,0
|
|
20230628,155500,343614400,5350,5350,5350,5350,0
|
|
20230628,155400,343614400,5350,5350,5350,5350,0
|
|
20230628,155300,343614400,5350,5350,5350,5350,0
|
|
20230628,155200,343614400,5350,5350,5350,5350,1629
|
|
20230628,155100,343614400,5350,5350,5350,5350,0
|
|
20230628,155000,343614400,5350,5350,5350,5350,0
|
|
20230628,154900,343614400,5350,5350,5350,5350,0
|
|
20230628,154800,343614400,5350,5350,5350,5350,0
|
|
20230628,154700,343614400,5350,5350,5350,5350,0
|
|
20230628,154600,343614400,5350,5350,5350,5350,0
|
|
20230628,154500,343614400,5350,5350,5350,5350,0
|
|
20230628,154400,343614400,5350,5350,5350,5350,0
|
|
20230628,154300,343614400,5350,5350,5350,5350,0
|
|
20230628,154200,343614400,5350,5350,5350,5350,0
|
|
20230628,154100,343614400,5350,5350,5350,5350,0
|
|
20230628,154000,343614400,5350,5350,5350,5350,0
|
|
20230628,153900,343614400,5350,5350,5350,5350,0
|
|
20230628,153800,343614400,5350,5350,5350,5350,0
|
|
20230628,153700,343614400,5350,5350,5350,5350,0
|
|
20230628,153600,343614400,5350,5350,5350,5350,0
|
|
20230628,153500,343614400,5350,5350,5350,5350,0
|
|
20230628,153400,343614400,5350,5350,5350,5350,0
|
|
20230628,153300,343614400,5350,5350,5350,5350,0
|
|
20230628,153200,343614400,5350,5350,5350,5350,0
|
|
20230628,153100,343614400,5350,5350,5350,5350,0
|
|
20230628,153000,343614400,5350,5350,5350,5350,1629
|
|
20230628,152900,334899250,5340,5340,5340,5340,0
|
|
20230628,152800,334899250,5340,5340,5340,5340,0
|
|
20230628,152700,334899250,5340,5340,5340,5340,0
|
|
20230628,152600,334899250,5340,5340,5340,5340,0
|
|
20230628,152500,334899250,5340,5340,5340,5340,0
|
|
20230628,152400,334899250,5340,5340,5340,5340,0
|
|
20230628,152300,334899250,5340,5340,5340,5340,0
|
|
20230628,152200,334899250,5340,5340,5340,5340,0
|
|
20230628,152100,334899250,5340,5340,5340,5340,0
|
|
20230628,152000,334899250,5340,5340,5340,5340,0
|
|
20230628,151900,334899250,5340,5340,5340,5340,0
|
|
20230628,151800,334899250,5340,5360,5360,5340,2603
|
|
20230628,151700,320977870,5360,5360,5360,5360,0
|
|
20230628,151600,320977870,5360,5360,5360,5360,0
|
|
20230628,151500,320977870,5360,5360,5360,5360,200
|
|
20230628,151400,319905870,5360,5370,5370,5360,1000
|
|
20230628,151300,314539870,5370,5380,5380,5370,287
|
|
20230628,151200,312998670,5380,5380,5380,5380,59
|
|
20230628,151100,312681250,5390,5390,5390,5390,1
|
|
20230628,151000,312675860,5370,5370,5370,5370,0
|
|
20230628,150900,312675860,5370,5370,5370,5370,1
|
|
20230628,150800,312670490,5370,5370,5370,5370,0
|
|
20230628,150700,312670490,5370,5370,5370,5370,652
|
|
20230628,150600,309169250,5370,5380,5380,5370,722
|
|
20230628,150500,305292000,5380,5380,5380,5380,0
|
|
20230628,150400,305292000,5380,5380,5380,5380,0
|
|
20230628,150300,305292000,5380,5370,5380,5370,12
|
|
20230628,150200,305227460,5370,5370,5370,5370,0
|
|
20230628,150100,305227460,5370,5370,5370,5370,1
|
|
20230628,150000,305222090,5380,5380,5380,5360,362
|
|
20230628,145900,303274550,5380,5380,5380,5380,330
|
|
20230628,145800,301499150,5380,5350,5380,5350,114
|
|
20230628,145700,300888050,5350,5370,5370,5350,1812
|
|
20230628,145600,291176620,5370,5370,5370,5370,7
|
|
20230628,145500,291139030,5340,5340,5340,5340,0
|
|
20230628,145400,291139030,5340,5380,5380,5340,1696
|
|
20230628,145300,282053280,5360,5380,5380,5360,536
|
|
20230628,145200,279178360,5380,5390,5390,5380,70
|
|
20230628,145100,278801090,5390,5380,5390,5380,1206
|
|
20230628,145000,272312750,5380,5400,5400,5350,5724
|
|
20230628,144900,241492480,5400,5400,5410,5400,52
|
|
20230628,144800,241211430,5420,5420,5420,5420,2
|
|
20230628,144700,241200590,5410,5410,5410,5410,10
|
|
20230628,144600,241146490,5410,5410,5410,5410,133
|
|
20230628,144500,240426960,5410,5410,5410,5410,2
|
|
20230628,144400,240416140,5410,5410,5410,5410,0
|
|
20230628,144300,240416140,5410,5410,5410,5410,5
|
|
20230628,144200,240389090,5410,5410,5410,5410,22
|
|
20230628,144100,240270070,5410,5410,5410,5410,22
|
|
20230628,144000,240151050,5410,5420,5420,5410,165
|
|
20230628,143900,239258390,5430,5420,5430,5410,103
|
|
20230628,143800,238700910,5430,5430,5430,5430,0
|
|
20230628,143700,238700910,5430,5410,5430,5410,93
|
|
20230628,143600,238197670,5410,5410,5410,5410,60
|
|
20230628,143500,237873070,5410,5410,5410,5410,0
|
|
20230628,143400,237873070,5410,5410,5410,5410,440
|
|
20230628,143300,235492670,5410,5410,5410,5410,479
|
|
20230628,143200,232901280,5400,5400,5400,5400,0
|
|
20230628,143100,232901280,5400,5400,5400,5400,0
|
|
20230628,143000,232901280,5400,5410,5410,5400,87
|
|
20230628,142900,232431360,5420,5430,5430,5410,4862
|
|
20230628,142800,206100470,5430,5430,5430,5430,5
|
|
20230628,142700,206073320,5420,5420,5420,5420,70
|
|
20230628,142600,205693920,5430,5440,5440,5430,1886
|
|
20230628,142500,195451860,5440,5440,5440,5440,0
|
|
20230628,142400,195451860,5440,5440,5440,5440,0
|
|
20230628,142300,195451860,5440,5440,5440,5440,0
|
|
20230628,142200,195451860,5440,5440,5440,5440,0
|
|
20230628,142100,195451860,5440,5440,5440,5440,0
|
|
20230628,142000,195451860,5440,5460,5460,5440,64
|
|
20230628,141900,195103500,5460,5460,5460,5460,0
|
|
20230628,141800,195103500,5460,5460,5460,5460,0
|
|
20230628,141700,195103500,5460,5460,5460,5460,0
|
|
20230628,141600,195103500,5460,5460,5460,5460,0
|
|
20230628,141500,195103500,5460,5460,5460,5440,190
|
|
20230628,141400,194068980,5460,5460,5460,5460,1
|
|
20230628,141300,194063520,5460,5460,5460,5460,54
|
|
20230628,141200,193768680,5460,5460,5460,5460,0
|
|
20230628,141100,193768680,5460,5460,5460,5460,1
|
|
20230628,141000,193763220,5440,5440,5440,5440,0
|
|
20230628,140900,193763220,5440,5440,5440,5440,0
|
|
20230628,140800,193763220,5440,5440,5440,5440,674
|
|
20230628,140700,190096660,5430,5440,5440,5430,277
|
|
20230628,140600,188589790,5440,5440,5440,5440,0
|
|
20230628,140500,188589790,5440,5440,5440,5440,0
|
|
20230628,140400,188589790,5440,5440,5440,5440,0
|
|
20230628,140300,188589790,5440,5440,5440,5440,1333
|
|
20230628,140200,181338270,5440,5440,5440,5440,1
|
|
20230628,140100,181332830,5440,5440,5440,5440,150
|
|
20230628,140000,180516830,5440,5440,5440,5440,93
|
|
20230628,135900,180010910,5440,5440,5440,5440,15
|
|
20230628,135800,179929310,5440,5430,5440,5430,310
|
|
20230628,135700,178243310,5440,5440,5440,5440,66
|
|
20230628,135600,177884270,5440,5440,5440,5440,345
|
|
20230628,135500,176007470,5440,5440,5440,5440,41
|
|
20230628,135400,175784430,5440,5440,5440,5440,630
|
|
20230628,135300,172357230,5440,5440,5440,5440,20
|
|
20230628,135200,172248430,5440,5440,5440,5440,124
|
|
20230628,135100,171573870,5440,5440,5440,5440,1
|
|
20230628,135000,171568430,5440,5440,5440,5440,389
|
|
20230628,134900,169452270,5440,5440,5440,5440,1
|
|
20230628,134800,169446830,5440,5440,5440,5440,20
|
|
20230628,134700,169338030,5440,5440,5440,5440,8
|
|
20230628,134600,169294510,5440,5440,5440,5440,707
|
|
20230628,134500,165448430,5450,5450,5450,5450,270
|
|
20230628,134400,163976930,5460,5460,5460,5460,10
|
|
20230628,134300,163922330,5450,5460,5460,5440,3756
|
|
20230628,134200,143471670,5450,5450,5450,5450,0
|
|
20230628,134100,143471670,5450,5450,5450,5450,0
|
|
20230628,134000,143471670,5450,5450,5450,5450,0
|
|
20230628,133900,143471670,5450,5470,5470,5450,1609
|
|
20230628,133800,134691240,5480,5480,5480,5480,0
|
|
20230628,133700,134691240,5480,5480,5480,5480,100
|
|
20230628,133600,134143240,5470,5470,5470,5470,220
|
|
20230628,133500,132939840,5470,5470,5470,5470,239
|
|
20230628,133400,131632510,5470,5470,5470,5470,0
|
|
20230628,133300,131632510,5470,5480,5480,5470,836
|
|
20230628,133200,127059540,5480,5480,5480,5480,500
|
|
20230628,133100,124319540,5470,5470,5470,5470,0
|
|
20230628,133000,124319540,5470,5470,5470,5470,0
|
|
20230628,132900,124319540,5470,5480,5480,5470,1275
|
|
20230628,132800,117345180,5480,5480,5480,5480,30
|
|
20230628,132700,117180780,5480,5480,5480,5480,50
|
|
20230628,132600,116906780,5470,5470,5470,5470,0
|
|
20230628,132500,116906780,5470,5470,5470,5470,1
|
|
20230628,132400,116901310,5470,5470,5470,5470,0
|
|
20230628,132300,116901310,5470,5470,5470,5470,0
|
|
20230628,132200,116901310,5470,5470,5470,5470,45
|
|
20230628,132100,116655160,5480,5480,5480,5480,0
|
|
20230628,132000,116655160,5480,5480,5480,5480,0
|
|
20230628,131900,116655160,5480,5480,5480,5480,50
|
|
20230628,131800,116381160,5490,5490,5490,5490,0
|
|
20230628,131700,116381160,5490,5490,5490,5490,1
|
|
20230628,131600,116375670,5480,5480,5480,5480,0
|
|
20230628,131500,116375670,5480,5480,5480,5480,2
|
|
20230628,131400,116364710,5480,5480,5480,5480,0
|
|
20230628,131300,116364710,5480,5480,5480,5480,32
|
|
20230628,131200,116189350,5480,5480,5480,5480,0
|
|
20230628,131100,116189350,5480,5480,5480,5480,0
|
|
20230628,131000,116189350,5480,5480,5480,5480,20
|
|
20230628,130900,116079750,5480,5480,5480,5480,0
|
|
20230628,130800,116079750,5480,5480,5480,5480,20
|
|
20230628,130700,115970150,5480,5480,5480,5480,110
|
|
20230628,130600,115367350,5480,5480,5480,5480,23
|
|
20230628,130500,115241310,5480,5480,5480,5480,1
|
|
20230628,130400,115235830,5490,5490,5490,5490,0
|
|
20230628,130300,115235830,5490,5480,5490,5480,89
|
|
20230628,130200,114748090,5490,5490,5490,5490,1
|
|
20230628,130100,114742600,5490,5490,5490,5490,0
|
|
20230628,130000,114742600,5490,5480,5490,5480,750
|
|
20230628,125900,110632150,5480,5480,5480,5480,243
|
|
20230628,125800,109300510,5490,5490,5490,5490,0
|
|
20230628,125700,109300510,5490,5490,5490,5490,0
|
|
20230628,125600,109300510,5490,5490,5490,5490,0
|
|
20230628,125500,109300510,5490,5490,5490,5490,0
|
|
20230628,125400,109300510,5490,5490,5490,5490,0
|
|
20230628,125300,109300510,5490,5490,5490,5490,13
|
|
20230628,125200,109229140,5490,5490,5490,5490,1
|
|
20230628,125100,109223650,5480,5480,5480,5480,0
|
|
20230628,125000,109223650,5480,5480,5480,5480,0
|
|
20230628,124900,109223650,5480,5480,5480,5480,0
|
|
20230628,124800,109223650,5480,5480,5480,5480,0
|
|
20230628,124700,109223650,5480,5480,5480,5480,403
|
|
20230628,124600,107015210,5490,5490,5490,5490,0
|
|
20230628,124500,107015210,5490,5490,5490,5490,18
|
|
20230628,124400,106916390,5490,5490,5490,5490,100
|
|
20230628,124300,106367390,5490,5490,5490,5490,79
|
|
20230628,124200,105933680,5490,5490,5490,5490,0
|
|
20230628,124100,105933680,5490,5490,5490,5490,0
|
|
20230628,124000,105933680,5490,5490,5490,5490,0
|
|
20230628,123900,105933680,5490,5490,5490,5490,0
|
|
20230628,123800,105933680,5490,5490,5490,5490,0
|
|
20230628,123700,105933680,5490,5490,5490,5490,788
|
|
20230628,123600,101607560,5500,5500,5500,5500,0
|
|
20230628,123500,101607560,5500,5500,5500,5500,5
|
|
20230628,123400,101580060,5500,5500,5500,5500,16
|
|
20230628,123300,101492060,5500,5500,5500,5500,0
|
|
20230628,123200,101492060,5500,5500,5500,5500,5
|
|
20230628,123100,101464560,5500,5500,5500,5500,0
|
|
20230628,123000,101464560,5500,5500,5500,5500,59
|
|
20230628,122900,101140060,5510,5510,5510,5510,0
|
|
20230628,122800,101140060,5510,5510,5510,5510,0
|
|
20230628,122700,101140060,5510,5510,5510,5510,0
|
|
20230628,122600,101140060,5510,5510,5510,5510,0
|
|
20230628,122500,101140060,5510,5510,5510,5510,0
|
|
20230628,122400,101140060,5510,5510,5510,5510,1
|
|
20230628,122300,101134550,5500,5500,5500,5500,0
|
|
20230628,122200,101134550,5500,5520,5520,5500,86
|
|
20230628,122100,100661250,5520,5520,5520,5520,0
|
|
20230628,122000,100661250,5520,5520,5520,5520,0
|
|
20230628,121900,100661250,5520,5510,5520,5510,905
|
|
20230628,121800,95672230,5480,5480,5480,5480,0
|
|
20230628,121700,95672230,5480,5480,5480,5480,0
|
|
20230628,121600,95672230,5480,5480,5480,5480,0
|
|
20230628,121500,95672230,5480,5480,5480,5480,0
|
|
20230628,121400,95672230,5480,5480,5480,5480,0
|
|
20230628,121300,95672230,5480,5480,5480,5480,0
|
|
20230628,121200,95672230,5480,5490,5490,5480,38
|
|
20230628,121100,95463780,5490,5490,5490,5490,0
|
|
20230628,121000,95463780,5490,5490,5490,5490,1
|
|
20230628,120900,95458290,5490,5490,5490,5490,0
|
|
20230628,120800,95458290,5490,5500,5500,5490,1000
|
|
20230628,120700,89962660,5510,5510,5510,5510,0
|
|
20230628,120600,89962660,5510,5510,5510,5510,2
|
|
20230628,120500,89951640,5520,5520,5520,5520,0
|
|
20230628,120400,89951640,5520,5500,5520,5500,177
|
|
20230628,120300,88977760,5490,5490,5490,5490,0
|
|
20230628,120200,88977760,5490,5490,5490,5490,0
|
|
20230628,120100,88977760,5490,5490,5490,5490,0
|
|
20230628,120000,88977760,5490,5490,5490,5490,0
|
|
20230628,115900,88977760,5490,5490,5490,5490,0
|
|
20230628,115800,88977760,5490,5490,5490,5490,0
|
|
20230628,115700,88977760,5490,5490,5490,5490,0
|
|
20230628,115600,88977760,5490,5490,5490,5490,0
|
|
20230628,115500,88977760,5490,5490,5490,5490,1
|
|
20230628,115400,88972270,5490,5490,5490,5490,3
|
|
20230628,115300,88955800,5500,5510,5510,5490,2746
|
|
20230628,115200,73860370,5520,5520,5520,5520,0
|
|
20230628,115100,73860370,5520,5520,5520,5520,3
|
|
20230628,115000,73843810,5520,5520,5520,5520,8
|
|
20230628,114900,73799650,5510,5510,5510,5510,100
|
|
20230628,114800,73248650,5510,5510,5510,5510,105
|
|
20230628,114700,72670100,5520,5520,5520,5520,36
|
|
20230628,114600,72471380,5520,5520,5520,5520,0
|
|
20230628,114500,72471380,5520,5510,5520,5510,222
|
|
20230628,114400,71247990,5510,5510,5510,5510,0
|
|
20230628,114300,71247990,5510,5510,5510,5510,5
|
|
20230628,114200,71220440,5510,5510,5510,5510,0
|
|
20230628,114100,71220440,5510,5510,5510,5510,0
|
|
20230628,114000,71220440,5510,5510,5510,5510,2
|
|
20230628,113900,71209420,5520,5520,5520,5520,0
|
|
20230628,113800,71209420,5520,5520,5520,5520,0
|
|
20230628,113700,71209420,5520,5520,5520,5520,1
|
|
20230628,113600,71203900,5510,5510,5510,5510,0
|
|
20230628,113500,71203900,5510,5510,5510,5510,15
|
|
20230628,113400,71121250,5520,5520,5520,5520,0
|
|
20230628,113300,71121250,5520,5520,5520,5520,3
|
|
20230628,113200,71104690,5510,5510,5510,5510,80
|
|
20230628,113100,70663890,5520,5520,5520,5520,0
|
|
20230628,113000,70663890,5520,5520,5520,5520,0
|
|
20230628,112900,70663890,5520,5520,5520,5520,0
|
|
20230628,112800,70663890,5520,5520,5520,5520,0
|
|
20230628,112700,70663890,5520,5520,5520,5520,0
|
|
20230628,112600,70663890,5520,5520,5520,5520,0
|
|
20230628,112500,70663890,5520,5520,5520,5520,0
|
|
20230628,112400,70663890,5520,5520,5520,5520,10
|
|
20230628,112300,70608690,5520,5520,5520,5520,0
|
|
20230628,112200,70608690,5520,5520,5520,5500,304
|
|
20230628,112100,68936610,5520,5520,5520,5520,0
|
|
20230628,112000,68936610,5520,5520,5520,5520,13
|
|
20230628,111900,68864850,5520,5510,5520,5510,105
|
|
20230628,111800,68285300,5510,5510,5510,5510,116
|
|
20230628,111700,67646140,5520,5520,5520,5520,9
|
|
20230628,111600,67596460,5520,5530,5530,5520,94
|
|
20230628,111500,67077470,5530,5530,5530,5530,0
|
|
20230628,111400,67077470,5530,5530,5530,5530,120
|
|
20230628,111300,66413870,5530,5530,5530,5530,0
|
|
20230628,111200,66413870,5530,5530,5530,5530,0
|
|
20230628,111100,66413870,5530,5530,5530,5530,1
|
|
20230628,111000,66408340,5520,5530,5530,5520,113
|
|
20230628,110900,65784400,5540,5540,5540,5540,0
|
|
20230628,110800,65784400,5540,5540,5540,5540,0
|
|
20230628,110700,65784400,5540,5540,5540,5540,0
|
|
20230628,110600,65784400,5540,5540,5540,5540,0
|
|
20230628,110500,65784400,5540,5540,5540,5540,1
|
|
20230628,110400,65778860,5510,5510,5510,5510,27
|
|
20230628,110300,65630090,5510,5510,5510,5510,0
|
|
20230628,110200,65630090,5510,5510,5510,5510,0
|
|
20230628,110100,65630090,5510,5510,5510,5510,10
|
|
20230628,110000,65574990,5540,5540,5540,5540,1
|
|
20230628,105900,65569450,5540,5540,5540,5540,0
|
|
20230628,105800,65569450,5540,5540,5540,5540,0
|
|
20230628,105700,65569450,5540,5540,5540,5540,0
|
|
20230628,105600,65569450,5540,5540,5540,5540,100
|
|
20230628,105500,65015450,5540,5540,5540,5540,0
|
|
20230628,105400,65015450,5540,5540,5540,5540,0
|
|
20230628,105300,65015450,5540,5530,5540,5500,3834
|
|
20230628,105200,43909960,5540,5540,5540,5540,4
|
|
20230628,105100,43887800,5530,5530,5530,5530,12
|
|
20230628,105000,43821440,5540,5540,5540,5540,0
|
|
20230628,104900,43821440,5540,5540,5540,5540,0
|
|
20230628,104800,43821440,5540,5540,5540,5540,0
|
|
20230628,104700,43821440,5540,5540,5540,5540,0
|
|
20230628,104600,43821440,5540,5540,5540,5540,0
|
|
20230628,104500,43821440,5540,5540,5540,5540,0
|
|
20230628,104400,43821440,5540,5540,5540,5540,0
|
|
20230628,104300,43821440,5540,5540,5540,5540,11
|
|
20230628,104200,43760500,5540,5540,5540,5540,11
|
|
20230628,104100,43699560,5540,5540,5540,5540,0
|
|
20230628,104000,43699560,5540,5540,5540,5540,1
|
|
20230628,103900,43694020,5540,5540,5540,5540,0
|
|
20230628,103800,43694020,5540,5530,5540,5530,5
|
|
20230628,103700,43666360,5530,5530,5530,5530,0
|
|
20230628,103600,43666360,5530,5530,5530,5530,1
|
|
20230628,103500,43660830,5520,5530,5530,5520,111
|
|
20230628,103400,43047100,5540,5540,5540,5540,0
|
|
20230628,103300,43047100,5540,5540,5540,5540,0
|
|
20230628,103200,43047100,5540,5540,5540,5540,0
|
|
20230628,103100,43047100,5540,5540,5540,5540,0
|
|
20230628,103000,43047100,5540,5540,5540,5540,0
|
|
20230628,102900,43047100,5540,5540,5540,5540,8
|
|
20230628,102800,43002780,5520,5520,5520,5520,100
|
|
20230628,102700,42450780,5530,5530,5530,5530,109
|
|
20230628,102600,41848010,5540,5540,5540,5540,2
|
|
20230628,102500,41836930,5530,5530,5530,5530,0
|
|
20230628,102400,41836930,5530,5530,5530,5530,0
|
|
20230628,102300,41836930,5530,5530,5530,5530,0
|
|
20230628,102200,41836930,5530,5530,5530,5530,157
|
|
20230628,102100,40968720,5530,5530,5530,5530,0
|
|
20230628,102000,40968720,5530,5530,5530,5530,0
|
|
20230628,101900,40968720,5530,5530,5530,5530,0
|
|
20230628,101800,40968720,5530,5530,5530,5530,1
|
|
20230628,101700,40963190,5530,5530,5530,5530,0
|
|
20230628,101600,40963190,5530,5530,5530,5530,5
|
|
20230628,101500,40935540,5530,5530,5530,5530,0
|
|
20230628,101400,40935540,5530,5530,5530,5530,0
|
|
20230628,101300,40935540,5530,5530,5530,5530,0
|
|
20230628,101200,40935540,5530,5530,5530,5530,0
|
|
20230628,101100,40935540,5530,5530,5530,5530,3
|
|
20230628,101000,40918950,5520,5520,5520,5520,295
|
|
20230628,100900,39290550,5520,5520,5520,5520,199
|
|
20230628,100800,38192070,5520,5520,5520,5520,10
|
|
20230628,100700,38136870,5530,5530,5530,5530,5
|
|
20230628,100600,38109220,5530,5530,5530,5530,0
|
|
20230628,100500,38109220,5530,5530,5530,5530,1
|
|
20230628,100400,38103690,5530,5530,5530,5530,45
|
|
20230628,100300,37854840,5530,5530,5530,5530,0
|
|
20230628,100200,37854840,5530,5530,5530,5530,50
|
|
20230628,100100,37578340,5530,5530,5530,5530,51
|
|
20230628,100000,37296310,5520,5520,5520,5520,1
|
|
20230628,095900,37290790,5530,5530,5530,5530,0
|
|
20230628,095800,37290790,5530,5520,5530,5520,103
|
|
20230628,095700,36722220,5530,5530,5530,5530,3
|
|
20230628,095600,36705630,5540,5540,5540,5540,6
|
|
20230628,095500,36672390,5540,5540,5540,5540,0
|
|
20230628,095400,36672390,5540,5540,5540,5540,0
|
|
20230628,095300,36672390,5540,5540,5540,5540,0
|
|
20230628,095200,36672390,5540,5540,5540,5540,0
|
|
20230628,095100,36672390,5540,5540,5540,5540,1
|
|
20230628,095000,36666850,5540,5540,5540,5540,44
|
|
20230628,094900,36423090,5540,5540,5540,5540,0
|
|
20230628,094800,36423090,5540,5540,5540,5540,0
|
|
20230628,094700,36423090,5540,5540,5540,5540,0
|
|
20230628,094600,36423090,5540,5540,5540,5540,1
|
|
20230628,094500,36417550,5510,5510,5510,5510,1
|
|
20230628,094400,36412040,5510,5510,5510,5510,0
|
|
20230628,094300,36412040,5510,5510,5510,5510,50
|
|
20230628,094200,36136540,5520,5520,5520,5520,0
|
|
20230628,094100,36136540,5520,5520,5520,5520,386
|
|
20230628,094000,34005820,5520,5520,5520,5520,21
|
|
20230628,093900,33889900,5530,5530,5530,5530,0
|
|
20230628,093800,33889900,5530,5530,5530,5530,0
|
|
20230628,093700,33889900,5530,5530,5530,5530,0
|
|
20230628,093600,33889900,5530,5530,5530,5530,40
|
|
20230628,093500,33668700,5540,5540,5540,5540,9
|
|
20230628,093400,33618840,5530,5530,5530,5530,0
|
|
20230628,093300,33618840,5530,5530,5530,5530,1
|
|
20230628,093200,33613310,5530,5520,5530,5520,119
|
|
20230628,093100,32956420,5500,5500,5500,5500,92
|
|
20230628,093000,32450420,5500,5510,5520,5500,798
|
|
20230628,092900,28061320,5510,5510,5510,5510,0
|
|
20230628,092800,28061320,5510,5510,5510,5510,10
|
|
20230628,092700,28006220,5510,5510,5510,5510,77
|
|
20230628,092600,27581950,5510,5510,5510,5510,3
|
|
20230628,092500,27565420,5510,5510,5510,5510,50
|
|
20230628,092400,27289920,5510,5510,5510,5510,0
|
|
20230628,092300,27289920,5510,5510,5510,5510,320
|
|
20230628,092200,25526720,5520,5530,5530,5520,178
|
|
20230628,092100,24544060,5550,5550,5550,5550,0
|
|
20230628,092000,24544060,5550,5550,5550,5550,0
|
|
20230628,091900,24544060,5550,5550,5550,5550,0
|
|
20230628,091800,24544060,5550,5550,5550,5550,0
|
|
20230628,091700,24544060,5550,5550,5550,5550,0
|
|
20230628,091600,24544060,5550,5550,5550,5550,3
|
|
20230628,091500,24527410,5550,5550,5550,5550,105
|
|
20230628,091400,23944660,5550,5550,5550,5550,1
|
|
20230628,091300,23939110,5550,5550,5550,5550,0
|
|
20230628,091200,23939110,5550,5550,5550,5550,268
|
|
20230628,091100,22451710,5550,5550,5550,5550,2
|
|
20230628,091000,22440610,5550,5530,5550,5530,160
|
|
20230628,090900,21553240,5530,5530,5530,5530,4
|
|
20230628,090800,21531120,5520,5520,5520,5520,175
|
|
20230628,090700,20565120,5520,5500,5520,5500,925
|
|
20230628,090600,15472790,5490,5490,5490,5490,0
|
|
20230628,090500,15472790,5490,5530,5530,5490,1589
|
|
20230628,090400,6733270,5530,5530,5530,5530,0
|
|
20230628,090300,6733270,5530,5530,5530,5530,1
|
|
20230628,090200,6727740,5510,5510,5510,5510,60
|
|
20230628,090100,6397140,5520,5520,5520,5520,0
|
|
20230628,090000,6397140,5520,5510,5520,5510,1161
|