584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184100,312464525,2415,2415,2415,2415,12706
|
|
20230628,184000,312464525,2415,2415,2415,2415,0
|
|
20230628,183900,312464525,2415,2415,2415,2415,0
|
|
20230628,183800,312464525,2415,2415,2415,2415,0
|
|
20230628,183700,312464525,2415,2415,2415,2415,0
|
|
20230628,183600,312464525,2415,2415,2415,2415,0
|
|
20230628,183500,312464525,2415,2415,2415,2415,0
|
|
20230628,183400,312464525,2415,2415,2415,2415,0
|
|
20230628,183300,312464525,2415,2415,2415,2415,0
|
|
20230628,183200,312464525,2415,2415,2415,2415,0
|
|
20230628,183100,312464525,2415,2415,2415,2415,0
|
|
20230628,183000,312464525,2415,2415,2415,2415,0
|
|
20230628,182900,312464525,2415,2415,2415,2415,0
|
|
20230628,182800,312464525,2415,2415,2415,2415,0
|
|
20230628,182700,312464525,2415,2415,2415,2415,0
|
|
20230628,182600,312464525,2415,2415,2415,2415,0
|
|
20230628,182500,312464525,2415,2415,2415,2415,0
|
|
20230628,182400,312464525,2415,2415,2415,2415,0
|
|
20230628,182300,312464525,2415,2415,2415,2415,0
|
|
20230628,182200,312464525,2415,2415,2415,2415,0
|
|
20230628,182100,312464525,2415,2415,2415,2415,0
|
|
20230628,182000,312464525,2415,2415,2415,2415,0
|
|
20230628,181900,312464525,2415,2415,2415,2415,0
|
|
20230628,181800,312464525,2415,2415,2415,2415,0
|
|
20230628,181700,312464525,2415,2415,2415,2415,0
|
|
20230628,181600,312464525,2415,2415,2415,2415,0
|
|
20230628,181500,312464525,2415,2415,2415,2415,0
|
|
20230628,181400,312464525,2415,2415,2415,2415,0
|
|
20230628,181300,312464525,2415,2415,2415,2415,0
|
|
20230628,181200,312464525,2415,2415,2415,2415,0
|
|
20230628,181100,312464525,2415,2415,2415,2415,12706
|
|
20230628,181000,312464525,2415,2415,2415,2415,0
|
|
20230628,180900,312464525,2415,2415,2415,2415,0
|
|
20230628,180800,312464525,2415,2415,2415,2415,0
|
|
20230628,180700,312464525,2415,2415,2415,2415,0
|
|
20230628,180600,312464525,2415,2415,2415,2415,0
|
|
20230628,180500,312464525,2415,2415,2415,2415,0
|
|
20230628,180400,312464525,2415,2415,2415,2415,0
|
|
20230628,180300,312464525,2415,2415,2415,2415,0
|
|
20230628,180200,312464525,2415,2415,2415,2415,0
|
|
20230628,180100,312464525,2415,2415,2415,2415,0
|
|
20230628,180000,312464525,2415,2415,2415,2415,0
|
|
20230628,175900,312464525,2415,2415,2415,2415,0
|
|
20230628,175800,312464525,2415,2415,2415,2415,0
|
|
20230628,175700,312464525,2415,2415,2415,2415,0
|
|
20230628,175600,312464525,2415,2415,2415,2415,0
|
|
20230628,175500,312464525,2415,2415,2415,2415,0
|
|
20230628,175400,312464525,2415,2415,2415,2415,0
|
|
20230628,175300,312464525,2415,2415,2415,2415,0
|
|
20230628,175200,312464525,2415,2415,2415,2415,0
|
|
20230628,175100,312464525,2415,2415,2415,2415,0
|
|
20230628,175000,312464525,2415,2415,2415,2415,0
|
|
20230628,174900,312464525,2415,2415,2415,2415,0
|
|
20230628,174800,312464525,2415,2415,2415,2415,0
|
|
20230628,174700,312464525,2415,2415,2415,2415,0
|
|
20230628,174600,312464525,2415,2415,2415,2415,0
|
|
20230628,174500,312464525,2415,2415,2415,2415,0
|
|
20230628,174400,312464525,2415,2415,2415,2415,0
|
|
20230628,174300,312464525,2415,2415,2415,2415,0
|
|
20230628,174200,312464525,2415,2415,2415,2415,0
|
|
20230628,174100,312464525,2415,2415,2415,2415,12706
|
|
20230628,174000,312464525,2415,2415,2415,2415,0
|
|
20230628,173900,312464525,2415,2415,2415,2415,0
|
|
20230628,173800,312464525,2415,2415,2415,2415,0
|
|
20230628,173700,312464525,2415,2415,2415,2415,0
|
|
20230628,173600,312464525,2415,2415,2415,2415,0
|
|
20230628,173500,312464525,2415,2415,2415,2415,0
|
|
20230628,173400,312464525,2415,2415,2415,2415,0
|
|
20230628,173300,312464525,2415,2415,2415,2415,0
|
|
20230628,173200,312464525,2415,2415,2415,2415,0
|
|
20230628,173100,312464525,2415,2415,2415,2415,0
|
|
20230628,173000,312464525,2415,2415,2415,2415,0
|
|
20230628,172900,312464525,2415,2415,2415,2415,0
|
|
20230628,172800,312464525,2415,2415,2415,2415,0
|
|
20230628,172700,312464525,2415,2415,2415,2415,0
|
|
20230628,172600,312464525,2415,2415,2415,2415,0
|
|
20230628,172500,312464525,2415,2415,2415,2415,0
|
|
20230628,172400,312464525,2415,2415,2415,2415,0
|
|
20230628,172300,312464525,2415,2415,2415,2415,0
|
|
20230628,172200,312464525,2415,2415,2415,2415,0
|
|
20230628,172100,312464525,2415,2415,2415,2415,0
|
|
20230628,172000,312464525,2415,2415,2415,2415,0
|
|
20230628,171900,312464525,2415,2415,2415,2415,0
|
|
20230628,171800,312464525,2415,2415,2415,2415,0
|
|
20230628,171700,312464525,2415,2415,2415,2415,0
|
|
20230628,171600,312464525,2415,2415,2415,2415,0
|
|
20230628,171500,312464525,2415,2415,2415,2415,0
|
|
20230628,171400,312464525,2415,2415,2415,2415,0
|
|
20230628,171300,312464525,2415,2415,2415,2415,0
|
|
20230628,171200,312464525,2415,2415,2415,2415,0
|
|
20230628,171100,312464525,2415,2415,2415,2415,12706
|
|
20230628,171000,312464525,2415,2415,2415,2415,0
|
|
20230628,170900,312464525,2415,2415,2415,2415,0
|
|
20230628,170800,312464525,2415,2415,2415,2415,0
|
|
20230628,170700,312464525,2415,2415,2415,2415,0
|
|
20230628,170600,312464525,2415,2415,2415,2415,0
|
|
20230628,170500,312464525,2415,2415,2415,2415,0
|
|
20230628,170400,312464525,2415,2415,2415,2415,0
|
|
20230628,170300,312464525,2415,2415,2415,2415,0
|
|
20230628,170200,312464525,2415,2415,2415,2415,0
|
|
20230628,170100,312464525,2415,2415,2415,2415,0
|
|
20230628,170000,312464525,2415,2415,2415,2415,0
|
|
20230628,165900,312464525,2415,2415,2415,2415,0
|
|
20230628,165800,312464525,2415,2415,2415,2415,0
|
|
20230628,165700,312464525,2415,2415,2415,2415,0
|
|
20230628,165600,312464525,2415,2415,2415,2415,0
|
|
20230628,165500,312464525,2415,2415,2415,2415,0
|
|
20230628,165400,312464525,2415,2415,2415,2415,0
|
|
20230628,165300,312464525,2415,2415,2415,2415,0
|
|
20230628,165200,312464525,2415,2415,2415,2415,0
|
|
20230628,165100,312464525,2415,2415,2415,2415,0
|
|
20230628,165000,312464525,2415,2415,2415,2415,0
|
|
20230628,164900,312464525,2415,2415,2415,2415,0
|
|
20230628,164800,312464525,2415,2415,2415,2415,0
|
|
20230628,164700,312464525,2415,2415,2415,2415,0
|
|
20230628,164600,312464525,2415,2415,2415,2415,0
|
|
20230628,164500,312464525,2415,2415,2415,2415,0
|
|
20230628,164400,312464525,2415,2415,2415,2415,0
|
|
20230628,164300,312464525,2415,2415,2415,2415,0
|
|
20230628,164200,312464525,2415,2415,2415,2415,0
|
|
20230628,164100,312464525,2415,2415,2415,2415,12706
|
|
20230628,164000,312464525,2415,2415,2415,2415,0
|
|
20230628,163900,312464525,2415,2415,2415,2415,0
|
|
20230628,163800,312464525,2415,2415,2415,2415,0
|
|
20230628,163700,312464525,2415,2415,2415,2415,0
|
|
20230628,163600,312464525,2415,2415,2415,2415,0
|
|
20230628,163500,312464525,2415,2415,2415,2415,0
|
|
20230628,163400,312464525,2415,2415,2415,2415,0
|
|
20230628,163300,312464525,2415,2415,2415,2415,0
|
|
20230628,163200,312464525,2415,2415,2415,2415,0
|
|
20230628,163100,312464525,2415,2415,2415,2415,0
|
|
20230628,163000,312464525,2415,2415,2415,2415,0
|
|
20230628,162900,312464525,2415,2415,2415,2415,0
|
|
20230628,162800,312464525,2415,2415,2415,2415,0
|
|
20230628,162700,312464525,2415,2415,2415,2415,0
|
|
20230628,162600,312464525,2415,2415,2415,2415,0
|
|
20230628,162500,312464525,2415,2415,2415,2415,0
|
|
20230628,162400,312464525,2415,2415,2415,2415,0
|
|
20230628,162300,312464525,2415,2415,2415,2415,0
|
|
20230628,162200,312464525,2415,2415,2415,2415,0
|
|
20230628,162100,312464525,2415,2415,2415,2415,0
|
|
20230628,162000,312464525,2415,2415,2415,2415,0
|
|
20230628,161900,312464525,2415,2415,2415,2415,0
|
|
20230628,161800,312464525,2415,2415,2415,2415,0
|
|
20230628,161700,312464525,2415,2415,2415,2415,0
|
|
20230628,161600,312464525,2415,2415,2415,2415,0
|
|
20230628,161500,312464525,2415,2415,2415,2415,0
|
|
20230628,161400,312464525,2415,2415,2415,2415,0
|
|
20230628,161300,312464525,2415,2415,2415,2415,0
|
|
20230628,161200,312464525,2415,2415,2415,2415,0
|
|
20230628,161100,312464525,2415,2415,2415,2415,12706
|
|
20230628,161000,312464525,2415,2415,2415,2415,0
|
|
20230628,160900,312464525,2415,2415,2415,2415,0
|
|
20230628,160800,312464525,2415,2415,2415,2415,0
|
|
20230628,160700,312464525,2415,2415,2415,2415,0
|
|
20230628,160600,312464525,2415,2415,2415,2415,0
|
|
20230628,160500,312464525,2415,2415,2415,2415,0
|
|
20230628,160400,312464525,2415,2415,2415,2415,0
|
|
20230628,160300,312464525,2415,2415,2415,2415,0
|
|
20230628,160200,312464525,2415,2415,2415,2415,0
|
|
20230628,160100,312464525,2415,2415,2415,2415,0
|
|
20230628,160000,312464525,2415,2415,2415,2415,0
|
|
20230628,155900,312464525,2415,2415,2415,2415,0
|
|
20230628,155800,312464525,2415,2415,2415,2415,0
|
|
20230628,155700,312464525,2415,2415,2415,2415,0
|
|
20230628,155600,312464525,2415,2415,2415,2415,0
|
|
20230628,155500,312464525,2415,2415,2415,2415,0
|
|
20230628,155400,312464525,2415,2415,2415,2415,0
|
|
20230628,155300,312464525,2415,2415,2415,2415,0
|
|
20230628,155200,312464525,2415,2415,2415,2415,0
|
|
20230628,155100,312464525,2415,2415,2415,2415,0
|
|
20230628,155000,312464525,2415,2415,2415,2415,0
|
|
20230628,154900,312464525,2415,2415,2415,2415,0
|
|
20230628,154800,312464525,2415,2415,2415,2415,0
|
|
20230628,154700,312464525,2415,2415,2415,2415,0
|
|
20230628,154600,312464525,2415,2415,2415,2415,0
|
|
20230628,154500,312464525,2415,2415,2415,2415,0
|
|
20230628,154400,312464525,2415,2415,2415,2415,0
|
|
20230628,154300,312464525,2415,2415,2415,2415,0
|
|
20230628,154200,312464525,2415,2415,2415,2415,0
|
|
20230628,154100,312464525,2415,2415,2415,2415,12706
|
|
20230628,154000,312464525,2415,2415,2415,2415,0
|
|
20230628,153900,312464525,2415,2415,2415,2415,0
|
|
20230628,153800,312464525,2415,2415,2415,2415,0
|
|
20230628,153700,312464525,2415,2415,2415,2415,0
|
|
20230628,153600,312464525,2415,2415,2415,2415,0
|
|
20230628,153500,312464525,2415,2415,2415,2415,0
|
|
20230628,153400,312464525,2415,2415,2415,2415,0
|
|
20230628,153300,312464525,2415,2415,2415,2415,0
|
|
20230628,153200,312464525,2415,2415,2415,2415,0
|
|
20230628,153100,312464525,2415,2415,2415,2415,0
|
|
20230628,153000,312464525,2415,2415,2415,2415,12706
|
|
20230628,152900,281779535,2405,2405,2405,2405,0
|
|
20230628,152800,281779535,2405,2405,2405,2405,0
|
|
20230628,152700,281779535,2405,2405,2405,2405,0
|
|
20230628,152600,281779535,2405,2405,2405,2405,0
|
|
20230628,152500,281779535,2405,2405,2405,2405,0
|
|
20230628,152400,281779535,2405,2405,2405,2405,0
|
|
20230628,152300,281779535,2405,2405,2405,2405,0
|
|
20230628,152200,281779535,2405,2405,2405,2405,0
|
|
20230628,152100,281779535,2405,2405,2405,2405,0
|
|
20230628,152000,281779535,2405,2405,2405,2405,0
|
|
20230628,151900,281779535,2405,2405,2405,2400,842
|
|
20230628,151800,279754840,2405,2405,2405,2400,398
|
|
20230628,151700,278798005,2405,2405,2405,2405,767
|
|
20230628,151600,276953370,2405,2405,2405,2405,830
|
|
20230628,151500,274957220,2405,2395,2405,2395,441
|
|
20230628,151400,273897035,2400,2400,2400,2400,195
|
|
20230628,151300,273429035,2400,2400,2400,2400,25
|
|
20230628,151200,273369035,2405,2410,2410,2405,231
|
|
20230628,151100,272813460,2410,2405,2410,2405,1600
|
|
20230628,151000,268965450,2405,2400,2410,2395,1969
|
|
20230628,150900,264243170,2400,2400,2400,2400,1590
|
|
20230628,150800,260427170,2400,2400,2400,2400,320
|
|
20230628,150700,259659170,2400,2395,2400,2395,4
|
|
20230628,150600,259649585,2400,2400,2400,2400,21
|
|
20230628,150500,259599185,2400,2400,2400,2400,100
|
|
20230628,150400,259359185,2395,2395,2395,2395,440
|
|
20230628,150300,258305385,2395,2395,2395,2395,0
|
|
20230628,150200,258305385,2395,2400,2410,2395,10000
|
|
20230628,150100,234305150,2400,2400,2400,2395,5084
|
|
20230628,150000,222103625,2400,2400,2400,2400,5203
|
|
20230628,145900,209616425,2400,2395,2400,2395,4363
|
|
20230628,145800,199148520,2395,2395,2395,2395,2886
|
|
20230628,145700,192236550,2405,2400,2405,2400,900
|
|
20230628,145600,190076545,2400,2400,2400,2400,30
|
|
20230628,145500,190004545,2400,2400,2400,2400,100
|
|
20230628,145400,189764545,2400,2395,2400,2395,60
|
|
20230628,145300,189620550,2400,2400,2400,2400,9
|
|
20230628,145200,189598950,2400,2395,2400,2395,765
|
|
20230628,145100,187765225,2400,2405,2405,2400,3371
|
|
20230628,145000,179673330,2405,2405,2405,2405,91
|
|
20230628,144900,179454475,2405,2405,2405,2405,100
|
|
20230628,144800,179213975,2405,2405,2405,2405,254
|
|
20230628,144700,178603105,2405,2405,2405,2405,0
|
|
20230628,144600,178603105,2405,2405,2405,2405,0
|
|
20230628,144500,178603105,2405,2405,2405,2405,0
|
|
20230628,144400,178603105,2405,2405,2405,2405,3
|
|
20230628,144300,178595890,2405,2400,2405,2395,1141
|
|
20230628,144200,175858550,2400,2400,2400,2400,0
|
|
20230628,144100,175858550,2400,2400,2400,2400,0
|
|
20230628,144000,175858550,2400,2400,2400,2400,161
|
|
20230628,143900,175472150,2400,2400,2400,2400,912
|
|
20230628,143800,173283350,2400,2400,2400,2395,1871
|
|
20230628,143700,168793200,2400,2400,2400,2400,0
|
|
20230628,143600,168793200,2400,2400,2400,2400,65
|
|
20230628,143500,168637200,2400,2400,2400,2400,36
|
|
20230628,143400,168550800,2400,2400,2400,2400,0
|
|
20230628,143300,168550800,2400,2400,2400,2400,0
|
|
20230628,143200,168550800,2400,2395,2400,2395,1024
|
|
20230628,143100,166097410,2395,2395,2395,2390,506
|
|
20230628,143000,164885545,2395,2390,2395,2390,1159
|
|
20230628,142900,162109745,2390,2390,2390,2390,0
|
|
20230628,142800,162109745,2390,2390,2390,2390,1
|
|
20230628,142700,162107355,2390,2395,2395,2390,381
|
|
20230628,142600,161195155,2395,2390,2395,2390,2
|
|
20230628,142500,161190370,2395,2395,2395,2395,30
|
|
20230628,142400,161118520,2395,2390,2395,2390,29
|
|
20230628,142300,161049085,2390,2395,2395,2390,23
|
|
20230628,142200,160994065,2395,2395,2395,2395,0
|
|
20230628,142100,160994065,2395,2395,2395,2395,0
|
|
20230628,142000,160994065,2395,2395,2395,2395,0
|
|
20230628,141900,160994065,2395,2395,2395,2395,0
|
|
20230628,141800,160994065,2395,2395,2395,2395,236
|
|
20230628,141700,160428845,2390,2390,2390,2390,0
|
|
20230628,141600,160428845,2390,2390,2390,2390,6
|
|
20230628,141500,160414505,2390,2390,2390,2390,0
|
|
20230628,141400,160414505,2390,2390,2390,2390,11
|
|
20230628,141300,160388215,2390,2395,2395,2390,723
|
|
20230628,141200,158656635,2395,2395,2395,2395,504
|
|
20230628,141100,157449555,2395,2395,2395,2395,999
|
|
20230628,141000,155056950,2395,2395,2395,2395,1200
|
|
20230628,140900,152182950,2395,2395,2395,2395,0
|
|
20230628,140800,152182950,2395,2395,2395,2395,308
|
|
20230628,140700,151445290,2390,2395,2395,2390,11
|
|
20230628,140600,151418950,2395,2395,2395,2395,9
|
|
20230628,140500,151397395,2395,2395,2395,2395,9
|
|
20230628,140400,151375840,2395,2395,2395,2395,367
|
|
20230628,140300,150496875,2390,2390,2390,2390,300
|
|
20230628,140200,149779875,2395,2395,2395,2395,3
|
|
20230628,140100,149772690,2395,2395,2395,2395,323
|
|
20230628,140000,148999105,2395,2395,2395,2395,28
|
|
20230628,135900,148932045,2390,2390,2390,2390,265
|
|
20230628,135800,148298695,2390,2390,2390,2390,818
|
|
20230628,135700,146343675,2390,2390,2395,2390,995
|
|
20230628,135600,143965515,2390,2390,2395,2390,2002
|
|
20230628,135500,139180720,2390,2390,2390,2390,333
|
|
20230628,135400,138384850,2385,2385,2385,2385,2196
|
|
20230628,135300,133147390,2385,2385,2385,2385,210
|
|
20230628,135200,132646540,2380,2380,2380,2380,0
|
|
20230628,135100,132646540,2380,2385,2385,2380,504
|
|
20230628,135000,131447015,2380,2380,2380,2380,0
|
|
20230628,134900,131447015,2380,2380,2380,2380,0
|
|
20230628,134800,131447015,2380,2385,2385,2380,779
|
|
20230628,134700,129591100,2385,2385,2385,2385,0
|
|
20230628,134600,129591100,2385,2385,2385,2385,0
|
|
20230628,134500,129591100,2385,2385,2385,2385,232
|
|
20230628,134400,129037780,2380,2380,2380,2380,873
|
|
20230628,134300,126960040,2380,2380,2380,2380,838
|
|
20230628,134200,124965600,2375,2375,2375,2375,0
|
|
20230628,134100,124965600,2375,2375,2375,2375,0
|
|
20230628,134000,124965600,2375,2375,2375,2375,0
|
|
20230628,133900,124965600,2375,2375,2375,2375,10
|
|
20230628,133800,124941850,2375,2375,2375,2375,10
|
|
20230628,133700,124918100,2375,2375,2375,2375,1138
|
|
20230628,133600,122215350,2375,2375,2375,2375,0
|
|
20230628,133500,122215350,2375,2375,2375,2375,1
|
|
20230628,133400,122212975,2370,2370,2370,2370,21
|
|
20230628,133300,122163205,2370,2370,2370,2370,329
|
|
20230628,133200,121383475,2370,2370,2370,2370,1001
|
|
20230628,133100,119011105,2370,2370,2370,2370,0
|
|
20230628,133000,119011105,2370,2370,2370,2370,1
|
|
20230628,132900,119008735,2375,2375,2375,2375,3
|
|
20230628,132800,119001610,2375,2375,2375,2375,0
|
|
20230628,132700,119001610,2375,2375,2375,2375,100
|
|
20230628,132600,118764110,2375,2375,2375,2375,0
|
|
20230628,132500,118764110,2375,2375,2375,2375,1
|
|
20230628,132400,118761735,2370,2370,2370,2370,400
|
|
20230628,132300,117813735,2365,2365,2365,2365,0
|
|
20230628,132200,117813735,2365,2365,2365,2365,550
|
|
20230628,132100,116512985,2370,2370,2370,2370,0
|
|
20230628,132000,116512985,2370,2370,2370,2370,0
|
|
20230628,131900,116512985,2370,2365,2370,2365,468
|
|
20230628,131800,115404695,2365,2365,2365,2365,0
|
|
20230628,131700,115404695,2365,2365,2365,2365,0
|
|
20230628,131600,115404695,2365,2370,2370,2365,46
|
|
20230628,131500,115295895,2370,2370,2370,2370,45
|
|
20230628,131400,115189245,2370,2370,2370,2370,0
|
|
20230628,131300,115189245,2370,2370,2370,2370,0
|
|
20230628,131200,115189245,2370,2370,2370,2370,9
|
|
20230628,131100,115167915,2370,2370,2370,2370,122
|
|
20230628,131000,114878775,2370,2370,2370,2370,203
|
|
20230628,130900,114397665,2375,2375,2375,2375,0
|
|
20230628,130800,114397665,2375,2375,2375,2375,9
|
|
20230628,130700,114376290,2375,2375,2375,2375,42
|
|
20230628,130600,114276540,2375,2375,2375,2375,0
|
|
20230628,130500,114276540,2375,2375,2375,2375,0
|
|
20230628,130400,114276540,2375,2375,2375,2375,0
|
|
20230628,130300,114276540,2375,2375,2375,2375,0
|
|
20230628,130200,114276540,2375,2375,2375,2375,0
|
|
20230628,130100,114276540,2375,2375,2375,2375,0
|
|
20230628,130000,114276540,2375,2375,2375,2375,453
|
|
20230628,125900,113200665,2375,2375,2375,2375,0
|
|
20230628,125800,113200665,2375,2375,2375,2375,20
|
|
20230628,125700,113153165,2375,2375,2375,2375,9
|
|
20230628,125600,113131790,2375,2375,2375,2375,294
|
|
20230628,125500,112433540,2375,2370,2375,2370,417
|
|
20230628,125400,111445245,2375,2375,2375,2375,0
|
|
20230628,125300,111445245,2375,2375,2375,2375,0
|
|
20230628,125200,111445245,2375,2375,2375,2375,0
|
|
20230628,125100,111445245,2375,2375,2375,2375,0
|
|
20230628,125000,111445245,2375,2375,2375,2375,0
|
|
20230628,124900,111445245,2375,2375,2375,2375,0
|
|
20230628,124800,111445245,2375,2375,2375,2375,1
|
|
20230628,124700,111442870,2375,2375,2375,2375,10
|
|
20230628,124600,111419120,2375,2375,2375,2375,0
|
|
20230628,124500,111419120,2375,2375,2375,2375,0
|
|
20230628,124400,111419120,2375,2375,2375,2375,0
|
|
20230628,124300,111419120,2375,2375,2375,2375,2
|
|
20230628,124200,111414370,2375,2375,2375,2375,30
|
|
20230628,124100,111343120,2375,2375,2375,2375,2
|
|
20230628,124000,111338370,2375,2375,2375,2375,0
|
|
20230628,123900,111338370,2375,2375,2375,2375,1
|
|
20230628,123800,111335995,2365,2370,2370,2365,500
|
|
20230628,123700,110151510,2370,2370,2370,2370,0
|
|
20230628,123600,110151510,2370,2370,2370,2370,25
|
|
20230628,123500,110092260,2375,2375,2375,2375,10
|
|
20230628,123400,110068510,2375,2375,2375,2375,0
|
|
20230628,123300,110068510,2375,2375,2375,2375,0
|
|
20230628,123200,110068510,2375,2375,2375,2375,0
|
|
20230628,123100,110068510,2375,2375,2375,2375,0
|
|
20230628,123000,110068510,2375,2375,2375,2375,296
|
|
20230628,122900,109365510,2365,2365,2365,2365,38
|
|
20230628,122800,109275640,2370,2370,2370,2370,198
|
|
20230628,122700,108806380,2370,2370,2370,2370,0
|
|
20230628,122600,108806380,2370,2370,2370,2370,0
|
|
20230628,122500,108806380,2370,2370,2370,2370,100
|
|
20230628,122400,108569380,2370,2370,2370,2370,0
|
|
20230628,122300,108569380,2370,2370,2370,2370,439
|
|
20230628,122200,107528950,2370,2370,2370,2370,0
|
|
20230628,122100,107528950,2370,2370,2370,2370,104
|
|
20230628,122000,107282470,2370,2370,2370,2370,500
|
|
20230628,121900,106097470,2370,2370,2370,2370,0
|
|
20230628,121800,106097470,2370,2370,2370,2370,610
|
|
20230628,121700,104651770,2375,2375,2375,2375,15
|
|
20230628,121600,104616145,2375,2375,2375,2375,0
|
|
20230628,121500,104616145,2375,2375,2375,2375,5
|
|
20230628,121400,104604270,2375,2375,2375,2375,1
|
|
20230628,121300,104601895,2375,2375,2375,2375,0
|
|
20230628,121200,104601895,2375,2375,2375,2375,0
|
|
20230628,121100,104601895,2375,2375,2375,2375,1121
|
|
20230628,121000,101939520,2375,2375,2375,2375,20
|
|
20230628,120900,101892020,2375,2375,2375,2375,244
|
|
20230628,120800,101312520,2380,2380,2380,2380,0
|
|
20230628,120700,101312520,2380,2380,2380,2380,0
|
|
20230628,120600,101312520,2380,2380,2380,2380,9
|
|
20230628,120500,101291100,2380,2380,2380,2380,311
|
|
20230628,120400,100550920,2375,2380,2380,2375,220
|
|
20230628,120300,100028320,2375,2375,2375,2375,0
|
|
20230628,120200,100028320,2375,2375,2375,2375,10
|
|
20230628,120100,100004570,2380,2380,2380,2380,1162
|
|
20230628,120000,97239010,2385,2385,2385,2385,223
|
|
20230628,115900,96707155,2385,2385,2385,2385,6
|
|
20230628,115800,96692845,2385,2385,2385,2385,0
|
|
20230628,115700,96692845,2385,2380,2385,2380,717
|
|
20230628,115600,94985575,2380,2380,2380,2380,0
|
|
20230628,115500,94985575,2380,2375,2380,2375,202
|
|
20230628,115400,94504825,2375,2375,2375,2375,0
|
|
20230628,115300,94504825,2375,2375,2375,2375,0
|
|
20230628,115200,94504825,2375,2380,2380,2375,573
|
|
20230628,115100,93141175,2380,2380,2380,2380,0
|
|
20230628,115000,93141175,2380,2380,2380,2380,0
|
|
20230628,114900,93141175,2380,2380,2380,2380,96
|
|
20230628,114800,92912695,2380,2380,2380,2380,251
|
|
20230628,114700,92315315,2380,2380,2380,2380,100
|
|
20230628,114600,92077315,2380,2380,2380,2380,0
|
|
20230628,114500,92077315,2380,2365,2380,2365,3376
|
|
20230628,114400,84070105,2370,2370,2370,2370,191
|
|
20230628,114300,83617435,2370,2370,2370,2370,13
|
|
20230628,114200,83586625,2370,2370,2370,2370,11
|
|
20230628,114100,83560555,2370,2370,2370,2365,155
|
|
20230628,114000,83193705,2365,2365,2365,2365,0
|
|
20230628,113900,83193705,2365,2365,2365,2365,0
|
|
20230628,113800,83193705,2365,2365,2365,2365,0
|
|
20230628,113700,83193705,2365,2365,2365,2365,0
|
|
20230628,113600,83193705,2365,2365,2365,2365,298
|
|
20230628,113500,82488935,2365,2365,2365,2365,0
|
|
20230628,113400,82488935,2365,2365,2365,2365,0
|
|
20230628,113300,82488935,2365,2365,2365,2365,2
|
|
20230628,113200,82484205,2365,2365,2365,2365,0
|
|
20230628,113100,82484205,2365,2365,2365,2365,464
|
|
20230628,113000,81386845,2360,2360,2360,2360,0
|
|
20230628,112900,81386845,2360,2360,2360,2360,5
|
|
20230628,112800,81375045,2355,2355,2355,2355,0
|
|
20230628,112700,81375045,2355,2355,2355,2355,0
|
|
20230628,112600,81375045,2355,2355,2355,2355,0
|
|
20230628,112500,81375045,2355,2355,2355,2355,0
|
|
20230628,112400,81375045,2355,2355,2355,2355,0
|
|
20230628,112300,81375045,2355,2355,2355,2355,0
|
|
20230628,112200,81375045,2355,2355,2355,2355,0
|
|
20230628,112100,81375045,2355,2355,2355,2355,801
|
|
20230628,112000,79488690,2355,2355,2355,2355,160
|
|
20230628,111900,79111890,2360,2360,2360,2360,0
|
|
20230628,111800,79111890,2360,2360,2360,2360,0
|
|
20230628,111700,79111890,2360,2360,2360,2360,0
|
|
20230628,111600,79111890,2360,2360,2360,2360,0
|
|
20230628,111500,79111890,2360,2355,2360,2355,1306
|
|
20230628,111400,76034735,2360,2360,2360,2360,0
|
|
20230628,111300,76034735,2360,2360,2360,2360,0
|
|
20230628,111200,76034735,2360,2360,2360,2360,1175
|
|
20230628,111100,73261735,2355,2355,2355,2355,0
|
|
20230628,111000,73261735,2355,2355,2355,2355,0
|
|
20230628,110900,73261735,2355,2355,2355,2355,255
|
|
20230628,110800,72661210,2355,2355,2355,2355,50
|
|
20230628,110700,72543460,2360,2355,2360,2355,155
|
|
20230628,110600,72178415,2360,2360,2360,2360,62
|
|
20230628,110500,72032095,2360,2360,2360,2360,51
|
|
20230628,110400,71911735,2355,2355,2355,2355,0
|
|
20230628,110300,71911735,2355,2360,2365,2355,508
|
|
20230628,110200,70710645,2355,2355,2355,2355,0
|
|
20230628,110100,70710645,2355,2355,2355,2355,20
|
|
20230628,110000,70663545,2355,2355,2355,2355,0
|
|
20230628,105900,70663545,2355,2355,2355,2355,0
|
|
20230628,105800,70663545,2355,2355,2355,2355,500
|
|
20230628,105700,69486045,2360,2355,2360,2355,895
|
|
20230628,105600,67378220,2365,2365,2365,2365,0
|
|
20230628,105500,67378220,2365,2365,2365,2365,5
|
|
20230628,105400,67366395,2365,2365,2365,2365,1
|
|
20230628,105300,67364030,2365,2365,2365,2365,1
|
|
20230628,105200,67361665,2360,2360,2360,2360,0
|
|
20230628,105100,67361665,2360,2360,2360,2360,0
|
|
20230628,105000,67361665,2360,2360,2360,2360,0
|
|
20230628,104900,67361665,2360,2360,2360,2360,1
|
|
20230628,104800,67359305,2360,2355,2365,2355,102
|
|
20230628,104700,67118585,2365,2365,2365,2365,1
|
|
20230628,104600,67116220,2360,2360,2360,2360,3
|
|
20230628,104500,67109140,2365,2365,2365,2365,0
|
|
20230628,104400,67109140,2365,2365,2365,2365,0
|
|
20230628,104300,67109140,2365,2365,2365,2365,0
|
|
20230628,104200,67109140,2365,2365,2365,2365,0
|
|
20230628,104100,67109140,2365,2365,2365,2365,0
|
|
20230628,104000,67109140,2365,2365,2365,2365,0
|
|
20230628,103900,67109140,2365,2365,2365,2365,7
|
|
20230628,103800,67092585,2360,2360,2360,2360,0
|
|
20230628,103700,67092585,2360,2360,2360,2360,920
|
|
20230628,103600,64921385,2360,2360,2360,2360,20
|
|
20230628,103500,64874185,2365,2365,2365,2365,211
|
|
20230628,103400,64375170,2365,2365,2365,2365,3
|
|
20230628,103300,64368075,2360,2360,2360,2360,0
|
|
20230628,103200,64368075,2360,2360,2360,2360,2544
|
|
20230628,103100,58364235,2360,2360,2360,2360,0
|
|
20230628,103000,58364235,2360,2360,2360,2360,0
|
|
20230628,102900,58364235,2360,2360,2360,2360,0
|
|
20230628,102800,58364235,2360,2360,2360,2360,511
|
|
20230628,102700,57158275,2360,2365,2365,2360,42
|
|
20230628,102600,57059150,2365,2365,2365,2365,245
|
|
20230628,102500,56479725,2365,2365,2365,2365,3
|
|
20230628,102400,56472630,2365,2365,2365,2365,34
|
|
20230628,102300,56392220,2365,2365,2365,2365,411
|
|
20230628,102200,55420205,2365,2365,2365,2365,42
|
|
20230628,102100,55320875,2365,2365,2365,2365,427
|
|
20230628,102000,54311020,2360,2360,2360,2360,16
|
|
20230628,101900,54273260,2365,2365,2365,2365,0
|
|
20230628,101800,54273260,2365,2365,2365,2365,20
|
|
20230628,101700,54225960,2365,2365,2365,2365,7
|
|
20230628,101600,54209405,2360,2360,2360,2360,0
|
|
20230628,101500,54209405,2360,2360,2360,2360,4
|
|
20230628,101400,54199965,2360,2360,2360,2360,52
|
|
20230628,101300,54077245,2365,2365,2365,2365,4
|
|
20230628,101200,54067785,2365,2365,2365,2365,208
|
|
20230628,101100,53575865,2365,2355,2365,2355,1536
|
|
20230628,101000,49943575,2365,2365,2365,2365,1
|
|
20230628,100900,49941210,2355,2355,2355,2355,0
|
|
20230628,100800,49941210,2355,2355,2355,2355,8
|
|
20230628,100700,49922370,2355,2355,2355,2355,100
|
|
20230628,100600,49686870,2355,2355,2355,2355,0
|
|
20230628,100500,49686870,2355,2355,2355,2355,0
|
|
20230628,100400,49686870,2355,2365,2365,2355,264
|
|
20230628,100300,49065140,2350,2350,2350,2350,0
|
|
20230628,100200,49065140,2350,2350,2350,2350,232
|
|
20230628,100100,48519940,2350,2355,2360,2350,3667
|
|
20230628,100000,39892900,2360,2360,2360,2360,0
|
|
20230628,095900,39892900,2360,2365,2365,2360,318
|
|
20230628,095800,39142270,2365,2365,2365,2365,0
|
|
20230628,095700,39142270,2365,2365,2365,2365,1
|
|
20230628,095600,39139905,2360,2360,2360,2360,0
|
|
20230628,095500,39139905,2360,2360,2360,2360,72
|
|
20230628,095400,38969985,2365,2365,2365,2365,1
|
|
20230628,095300,38967620,2365,2365,2365,2365,0
|
|
20230628,095200,38967620,2365,2365,2365,2365,0
|
|
20230628,095100,38967620,2365,2365,2365,2365,50
|
|
20230628,095000,38849370,2365,2365,2365,2365,0
|
|
20230628,094900,38849370,2365,2365,2365,2365,71
|
|
20230628,094800,38681455,2365,2365,2365,2365,1171
|
|
20230628,094700,35912040,2365,2360,2365,2360,195
|
|
20230628,094600,35451725,2360,2360,2360,2360,2
|
|
20230628,094500,35447005,2360,2360,2360,2360,5
|
|
20230628,094400,35435205,2360,2355,2360,2355,51
|
|
20230628,094300,35315065,2360,2360,2360,2355,1508
|
|
20230628,094200,31758470,2360,2360,2360,2360,107
|
|
20230628,094100,31505950,2360,2355,2360,2355,441
|
|
20230628,094000,30467250,2360,2365,2365,2360,580
|
|
20230628,093900,29098315,2365,2365,2365,2365,45
|
|
20230628,093800,28991890,2365,2365,2365,2365,5
|
|
20230628,093700,28980065,2365,2365,2365,2365,0
|
|
20230628,093600,28980065,2365,2365,2365,2365,3
|
|
20230628,093500,28972970,2365,2365,2365,2365,11
|
|
20230628,093400,28946955,2365,2365,2365,2360,675
|
|
20230628,093300,27353935,2365,2365,2365,2360,84
|
|
20230628,093200,27155665,2365,2365,2365,2365,1
|
|
20230628,093100,27153300,2365,2365,2365,2365,2
|
|
20230628,093000,27148570,2365,2365,2365,2365,4
|
|
20230628,092900,27139110,2365,2365,2365,2365,559
|
|
20230628,092800,25817075,2360,2370,2370,2360,1011
|
|
20230628,092700,23431050,2365,2370,2370,2365,333
|
|
20230628,092600,22643340,2360,2360,2370,2360,23
|
|
20230628,092500,22588950,2370,2365,2370,2365,187
|
|
20230628,092400,22146665,2365,2365,2365,2365,70
|
|
20230628,092300,21981115,2365,2370,2370,2365,1110
|
|
20230628,092200,19355925,2370,2370,2370,2370,103
|
|
20230628,092100,19111815,2370,2365,2370,2365,511
|
|
20230628,092000,17901260,2365,2365,2370,2365,745
|
|
20230628,091900,16139325,2370,2365,2370,2365,340
|
|
20230628,091800,15334155,2370,2365,2370,2365,14
|
|
20230628,091700,15301030,2370,2370,2370,2370,31
|
|
20230628,091600,15227560,2370,2370,2370,2365,693
|
|
20230628,091500,13588600,2370,2375,2375,2370,383
|
|
20230628,091400,12680865,2375,2375,2375,2375,48
|
|
20230628,091300,12566865,2375,2375,2375,2375,1
|
|
20230628,091200,12564490,2375,2375,2375,2375,3
|
|
20230628,091100,12557365,2375,2370,2375,2370,74
|
|
20230628,091000,12381980,2370,2370,2370,2370,550
|
|
20230628,090900,11078480,2375,2375,2375,2375,1
|
|
20230628,090800,11076105,2360,2370,2370,2355,1054
|
|
20230628,090700,8590455,2370,2380,2380,2370,2
|
|
20230628,090600,8585705,2370,2380,2380,2370,247
|
|
20230628,090500,7999465,2380,2380,2380,2380,0
|
|
20230628,090400,7999465,2380,2380,2380,2380,80
|
|
20230628,090300,7809065,2380,2375,2385,2375,102
|
|
20230628,090200,7566490,2370,2375,2375,2370,423
|
|
20230628,090100,6561875,2370,2370,2370,2370,1
|
|
20230628,090000,6559505,2375,2370,2375,2370,2766
|