614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191100,176095160,3525,3525,3525,3525,1593
|
|
20230628,191000,176095160,3525,3525,3525,3525,0
|
|
20230628,190900,176095160,3525,3525,3525,3525,0
|
|
20230628,190800,176095160,3525,3525,3525,3525,0
|
|
20230628,190700,176095160,3525,3525,3525,3525,0
|
|
20230628,190600,176095160,3525,3525,3525,3525,0
|
|
20230628,190500,176095160,3525,3525,3525,3525,0
|
|
20230628,190400,176095160,3525,3525,3525,3525,0
|
|
20230628,190300,176095160,3525,3525,3525,3525,0
|
|
20230628,190200,176095160,3525,3525,3525,3525,0
|
|
20230628,190100,176095160,3525,3525,3525,3525,0
|
|
20230628,190000,176095160,3525,3525,3525,3525,0
|
|
20230628,185900,176095160,3525,3525,3525,3525,0
|
|
20230628,185800,176095160,3525,3525,3525,3525,0
|
|
20230628,185700,176095160,3525,3525,3525,3525,0
|
|
20230628,185600,176095160,3525,3525,3525,3525,0
|
|
20230628,185500,176095160,3525,3525,3525,3525,0
|
|
20230628,185400,176095160,3525,3525,3525,3525,0
|
|
20230628,185300,176095160,3525,3525,3525,3525,0
|
|
20230628,185200,176095160,3525,3525,3525,3525,0
|
|
20230628,185100,176095160,3525,3525,3525,3525,0
|
|
20230628,185000,176095160,3525,3525,3525,3525,0
|
|
20230628,184900,176095160,3525,3525,3525,3525,0
|
|
20230628,184800,176095160,3525,3525,3525,3525,0
|
|
20230628,184700,176095160,3525,3525,3525,3525,0
|
|
20230628,184600,176095160,3525,3525,3525,3525,0
|
|
20230628,184500,176095160,3525,3525,3525,3525,0
|
|
20230628,184400,176095160,3525,3525,3525,3525,0
|
|
20230628,184300,176095160,3525,3525,3525,3525,0
|
|
20230628,184200,176095160,3525,3525,3525,3525,0
|
|
20230628,184100,176095160,3525,3525,3525,3525,1593
|
|
20230628,184000,176095160,3525,3525,3525,3525,0
|
|
20230628,183900,176095160,3525,3525,3525,3525,0
|
|
20230628,183800,176095160,3525,3525,3525,3525,0
|
|
20230628,183700,176095160,3525,3525,3525,3525,0
|
|
20230628,183600,176095160,3525,3525,3525,3525,0
|
|
20230628,183500,176095160,3525,3525,3525,3525,0
|
|
20230628,183400,176095160,3525,3525,3525,3525,0
|
|
20230628,183300,176095160,3525,3525,3525,3525,0
|
|
20230628,183200,176095160,3525,3525,3525,3525,0
|
|
20230628,183100,176095160,3525,3525,3525,3525,0
|
|
20230628,183000,176095160,3525,3525,3525,3525,0
|
|
20230628,182900,176095160,3525,3525,3525,3525,0
|
|
20230628,182800,176095160,3525,3525,3525,3525,0
|
|
20230628,182700,176095160,3525,3525,3525,3525,0
|
|
20230628,182600,176095160,3525,3525,3525,3525,0
|
|
20230628,182500,176095160,3525,3525,3525,3525,0
|
|
20230628,182400,176095160,3525,3525,3525,3525,0
|
|
20230628,182300,176095160,3525,3525,3525,3525,0
|
|
20230628,182200,176095160,3525,3525,3525,3525,0
|
|
20230628,182100,176095160,3525,3525,3525,3525,0
|
|
20230628,182000,176095160,3525,3525,3525,3525,0
|
|
20230628,181900,176095160,3525,3525,3525,3525,0
|
|
20230628,181800,176095160,3525,3525,3525,3525,0
|
|
20230628,181700,176095160,3525,3525,3525,3525,0
|
|
20230628,181600,176095160,3525,3525,3525,3525,0
|
|
20230628,181500,176095160,3525,3525,3525,3525,0
|
|
20230628,181400,176095160,3525,3525,3525,3525,0
|
|
20230628,181300,176095160,3525,3525,3525,3525,0
|
|
20230628,181200,176095160,3525,3525,3525,3525,0
|
|
20230628,181100,176095160,3525,3525,3525,3525,1593
|
|
20230628,181000,176095160,3525,3525,3525,3525,0
|
|
20230628,180900,176095160,3525,3525,3525,3525,0
|
|
20230628,180800,176095160,3525,3525,3525,3525,0
|
|
20230628,180700,176095160,3525,3525,3525,3525,0
|
|
20230628,180600,176095160,3525,3525,3525,3525,0
|
|
20230628,180500,176095160,3525,3525,3525,3525,0
|
|
20230628,180400,176095160,3525,3525,3525,3525,0
|
|
20230628,180300,176095160,3525,3525,3525,3525,0
|
|
20230628,180200,176095160,3525,3525,3525,3525,0
|
|
20230628,180100,176095160,3525,3525,3525,3525,0
|
|
20230628,180000,176095160,3525,3525,3525,3525,0
|
|
20230628,175900,176095160,3525,3525,3525,3525,0
|
|
20230628,175800,176095160,3525,3525,3525,3525,0
|
|
20230628,175700,176095160,3525,3525,3525,3525,0
|
|
20230628,175600,176095160,3525,3525,3525,3525,0
|
|
20230628,175500,176095160,3525,3525,3525,3525,0
|
|
20230628,175400,176095160,3525,3525,3525,3525,0
|
|
20230628,175300,176095160,3525,3525,3525,3525,0
|
|
20230628,175200,176095160,3525,3525,3525,3525,0
|
|
20230628,175100,176095160,3525,3525,3525,3525,0
|
|
20230628,175000,176095160,3525,3525,3525,3525,0
|
|
20230628,174900,176095160,3525,3525,3525,3525,0
|
|
20230628,174800,176095160,3525,3525,3525,3525,0
|
|
20230628,174700,176095160,3525,3525,3525,3525,0
|
|
20230628,174600,176095160,3525,3525,3525,3525,0
|
|
20230628,174500,176095160,3525,3525,3525,3525,0
|
|
20230628,174400,176095160,3525,3525,3525,3525,0
|
|
20230628,174300,176095160,3525,3525,3525,3525,0
|
|
20230628,174200,176095160,3525,3525,3525,3525,0
|
|
20230628,174100,176095160,3525,3525,3525,3525,1593
|
|
20230628,174000,176095160,3525,3525,3525,3525,0
|
|
20230628,173900,176095160,3525,3525,3525,3525,0
|
|
20230628,173800,176095160,3525,3525,3525,3525,0
|
|
20230628,173700,176095160,3525,3525,3525,3525,0
|
|
20230628,173600,176095160,3525,3525,3525,3525,0
|
|
20230628,173500,176095160,3525,3525,3525,3525,0
|
|
20230628,173400,176095160,3525,3525,3525,3525,0
|
|
20230628,173300,176095160,3525,3525,3525,3525,0
|
|
20230628,173200,176095160,3525,3525,3525,3525,0
|
|
20230628,173100,176095160,3525,3525,3525,3525,0
|
|
20230628,173000,176095160,3525,3525,3525,3525,0
|
|
20230628,172900,176095160,3525,3525,3525,3525,0
|
|
20230628,172800,176095160,3525,3525,3525,3525,0
|
|
20230628,172700,176095160,3525,3525,3525,3525,0
|
|
20230628,172600,176095160,3525,3525,3525,3525,0
|
|
20230628,172500,176095160,3525,3525,3525,3525,0
|
|
20230628,172400,176095160,3525,3525,3525,3525,0
|
|
20230628,172300,176095160,3525,3525,3525,3525,0
|
|
20230628,172200,176095160,3525,3525,3525,3525,0
|
|
20230628,172100,176095160,3525,3525,3525,3525,0
|
|
20230628,172000,176095160,3525,3525,3525,3525,0
|
|
20230628,171900,176095160,3525,3525,3525,3525,0
|
|
20230628,171800,176095160,3525,3525,3525,3525,0
|
|
20230628,171700,176095160,3525,3525,3525,3525,0
|
|
20230628,171600,176095160,3525,3525,3525,3525,0
|
|
20230628,171500,176095160,3525,3525,3525,3525,0
|
|
20230628,171400,176095160,3525,3525,3525,3525,0
|
|
20230628,171300,176095160,3525,3525,3525,3525,0
|
|
20230628,171200,176095160,3525,3525,3525,3525,0
|
|
20230628,171100,176095160,3525,3525,3525,3525,1593
|
|
20230628,171000,176095160,3525,3525,3525,3525,0
|
|
20230628,170900,176095160,3525,3525,3525,3525,0
|
|
20230628,170800,176095160,3525,3525,3525,3525,0
|
|
20230628,170700,176095160,3525,3525,3525,3525,0
|
|
20230628,170600,176095160,3525,3525,3525,3525,0
|
|
20230628,170500,176095160,3525,3525,3525,3525,0
|
|
20230628,170400,176095160,3525,3525,3525,3525,0
|
|
20230628,170300,176095160,3525,3525,3525,3525,0
|
|
20230628,170200,176095160,3525,3525,3525,3525,0
|
|
20230628,170100,176095160,3525,3525,3525,3525,0
|
|
20230628,170000,176095160,3525,3525,3525,3525,0
|
|
20230628,165900,176095160,3525,3525,3525,3525,0
|
|
20230628,165800,176095160,3525,3525,3525,3525,0
|
|
20230628,165700,176095160,3525,3525,3525,3525,0
|
|
20230628,165600,176095160,3525,3525,3525,3525,0
|
|
20230628,165500,176095160,3525,3525,3525,3525,0
|
|
20230628,165400,176095160,3525,3525,3525,3525,0
|
|
20230628,165300,176095160,3525,3525,3525,3525,0
|
|
20230628,165200,176095160,3525,3525,3525,3525,0
|
|
20230628,165100,176095160,3525,3525,3525,3525,0
|
|
20230628,165000,176095160,3525,3525,3525,3525,0
|
|
20230628,164900,176095160,3525,3525,3525,3525,0
|
|
20230628,164800,176095160,3525,3525,3525,3525,0
|
|
20230628,164700,176095160,3525,3525,3525,3525,0
|
|
20230628,164600,176095160,3525,3525,3525,3525,0
|
|
20230628,164500,176095160,3525,3525,3525,3525,0
|
|
20230628,164400,176095160,3525,3525,3525,3525,0
|
|
20230628,164300,176095160,3525,3525,3525,3525,0
|
|
20230628,164200,176095160,3525,3525,3525,3525,0
|
|
20230628,164100,176095160,3525,3525,3525,3525,1593
|
|
20230628,164000,176095160,3525,3525,3525,3525,0
|
|
20230628,163900,176095160,3525,3525,3525,3525,0
|
|
20230628,163800,176095160,3525,3525,3525,3525,0
|
|
20230628,163700,176095160,3525,3525,3525,3525,0
|
|
20230628,163600,176095160,3525,3525,3525,3525,0
|
|
20230628,163500,176095160,3525,3525,3525,3525,0
|
|
20230628,163400,176095160,3525,3525,3525,3525,0
|
|
20230628,163300,176095160,3525,3525,3525,3525,0
|
|
20230628,163200,176095160,3525,3525,3525,3525,0
|
|
20230628,163100,176095160,3525,3525,3525,3525,0
|
|
20230628,163000,176095160,3525,3525,3525,3525,0
|
|
20230628,162900,176095160,3525,3525,3525,3525,0
|
|
20230628,162800,176095160,3525,3525,3525,3525,0
|
|
20230628,162700,176095160,3525,3525,3525,3525,0
|
|
20230628,162600,176095160,3525,3525,3525,3525,0
|
|
20230628,162500,176095160,3525,3525,3525,3525,0
|
|
20230628,162400,176095160,3525,3525,3525,3525,0
|
|
20230628,162300,176095160,3525,3525,3525,3525,0
|
|
20230628,162200,176095160,3525,3525,3525,3525,0
|
|
20230628,162100,176095160,3525,3525,3525,3525,0
|
|
20230628,162000,176095160,3525,3525,3525,3525,0
|
|
20230628,161900,176095160,3525,3525,3525,3525,0
|
|
20230628,161800,176095160,3525,3525,3525,3525,0
|
|
20230628,161700,176095160,3525,3525,3525,3525,0
|
|
20230628,161600,176095160,3525,3525,3525,3525,0
|
|
20230628,161500,176095160,3525,3525,3525,3525,0
|
|
20230628,161400,176095160,3525,3525,3525,3525,0
|
|
20230628,161300,176095160,3525,3525,3525,3525,0
|
|
20230628,161200,176095160,3525,3525,3525,3525,0
|
|
20230628,161100,176095160,3525,3525,3525,3525,1593
|
|
20230628,161000,176095160,3525,3525,3525,3525,0
|
|
20230628,160900,176095160,3525,3525,3525,3525,0
|
|
20230628,160800,176095160,3525,3525,3525,3525,0
|
|
20230628,160700,176095160,3525,3525,3525,3525,0
|
|
20230628,160600,176095160,3525,3525,3525,3525,0
|
|
20230628,160500,176095160,3525,3525,3525,3525,0
|
|
20230628,160400,176095160,3525,3525,3525,3525,0
|
|
20230628,160300,176095160,3525,3525,3525,3525,0
|
|
20230628,160200,176095160,3525,3525,3525,3525,0
|
|
20230628,160100,176095160,3525,3525,3525,3525,0
|
|
20230628,160000,176095160,3525,3525,3525,3525,0
|
|
20230628,155900,176095160,3525,3525,3525,3525,0
|
|
20230628,155800,176095160,3525,3525,3525,3525,0
|
|
20230628,155700,176095160,3525,3525,3525,3525,0
|
|
20230628,155600,176095160,3525,3525,3525,3525,0
|
|
20230628,155500,176095160,3525,3525,3525,3525,0
|
|
20230628,155400,176095160,3525,3525,3525,3525,0
|
|
20230628,155300,176095160,3525,3525,3525,3525,0
|
|
20230628,155200,176095160,3525,3525,3525,3525,0
|
|
20230628,155100,176095160,3525,3525,3525,3525,0
|
|
20230628,155000,176095160,3525,3525,3525,3525,0
|
|
20230628,154900,176095160,3525,3525,3525,3525,0
|
|
20230628,154800,176095160,3525,3525,3525,3525,0
|
|
20230628,154700,176095160,3525,3525,3525,3525,0
|
|
20230628,154600,176095160,3525,3525,3525,3525,0
|
|
20230628,154500,176095160,3525,3525,3525,3525,0
|
|
20230628,154400,176095160,3525,3525,3525,3525,0
|
|
20230628,154300,176095160,3525,3525,3525,3525,0
|
|
20230628,154200,176095160,3525,3525,3525,3525,0
|
|
20230628,154100,176095160,3525,3525,3525,3525,1593
|
|
20230628,154000,176095160,3525,3525,3525,3525,0
|
|
20230628,153900,176095160,3525,3525,3525,3525,0
|
|
20230628,153800,176095160,3525,3525,3525,3525,0
|
|
20230628,153700,176095160,3525,3525,3525,3525,0
|
|
20230628,153600,176095160,3525,3525,3525,3525,0
|
|
20230628,153500,176095160,3525,3525,3525,3525,0
|
|
20230628,153400,176095160,3525,3525,3525,3525,0
|
|
20230628,153300,176095160,3525,3525,3525,3525,0
|
|
20230628,153200,176095160,3525,3525,3525,3525,0
|
|
20230628,153100,176095160,3525,3525,3525,3525,0
|
|
20230628,153000,176095160,3525,3525,3525,3525,1593
|
|
20230628,152900,170479835,3520,3520,3520,3520,0
|
|
20230628,152800,170479835,3520,3520,3520,3520,0
|
|
20230628,152700,170479835,3520,3520,3520,3520,0
|
|
20230628,152600,170479835,3520,3520,3520,3520,0
|
|
20230628,152500,170479835,3520,3520,3520,3520,0
|
|
20230628,152400,170479835,3520,3520,3520,3520,0
|
|
20230628,152300,170479835,3520,3520,3520,3520,0
|
|
20230628,152200,170479835,3520,3520,3520,3520,0
|
|
20230628,152100,170479835,3520,3520,3520,3520,0
|
|
20230628,152000,170479835,3520,3520,3520,3520,0
|
|
20230628,151900,170479835,3520,3520,3520,3520,0
|
|
20230628,151800,170479835,3520,3520,3520,3520,59
|
|
20230628,151700,170272155,3515,3520,3525,3515,68
|
|
20230628,151600,170033025,3525,3525,3525,3525,0
|
|
20230628,151500,170033025,3525,3525,3525,3525,0
|
|
20230628,151400,170033025,3525,3525,3525,3525,31
|
|
20230628,151300,169923750,3525,3525,3525,3525,0
|
|
20230628,151200,169923750,3525,3525,3525,3525,0
|
|
20230628,151100,169923750,3525,3515,3525,3515,44
|
|
20230628,151000,169769080,3515,3515,3515,3515,0
|
|
20230628,150900,169769080,3515,3515,3515,3515,0
|
|
20230628,150800,169769080,3515,3515,3515,3510,94
|
|
20230628,150700,169439125,3515,3515,3515,3515,15
|
|
20230628,150600,169386400,3520,3520,3520,3520,0
|
|
20230628,150500,169386400,3520,3520,3520,3520,42
|
|
20230628,150400,169238560,3520,3520,3520,3520,8
|
|
20230628,150300,169210400,3525,3525,3525,3525,0
|
|
20230628,150200,169210400,3525,3525,3525,3525,0
|
|
20230628,150100,169210400,3525,3520,3525,3520,8
|
|
20230628,150000,169182235,3520,3520,3520,3520,1247
|
|
20230628,145900,164792795,3505,3505,3505,3505,1
|
|
20230628,145800,164789290,3520,3510,3520,3510,2
|
|
20230628,145700,164782260,3510,3505,3520,3505,2004
|
|
20230628,145600,157758200,3510,3510,3510,3510,0
|
|
20230628,145500,157758200,3510,3510,3510,3510,2
|
|
20230628,145400,157751180,3520,3510,3520,3510,2
|
|
20230628,145300,157744150,3515,3520,3520,3515,7
|
|
20230628,145200,157719520,3505,3505,3505,3505,5
|
|
20230628,145100,157701995,3505,3520,3520,3505,21
|
|
20230628,145000,157628090,3510,3510,3510,3510,71
|
|
20230628,144900,157378880,3520,3520,3520,3520,0
|
|
20230628,144800,157378880,3520,3515,3520,3510,3
|
|
20230628,144700,157368335,3510,3510,3510,3510,586
|
|
20230628,144600,155311475,3510,3510,3510,3510,0
|
|
20230628,144500,155311475,3510,3510,3510,3510,10
|
|
20230628,144400,155276375,3510,3510,3510,3510,500
|
|
20230628,144300,153521375,3520,3520,3520,3520,0
|
|
20230628,144200,153521375,3520,3515,3520,3515,2
|
|
20230628,144100,153514340,3510,3510,3510,3510,2
|
|
20230628,144000,153507320,3515,3515,3515,3515,0
|
|
20230628,143900,153507320,3515,3515,3515,3515,4
|
|
20230628,143800,153493260,3520,3520,3520,3520,0
|
|
20230628,143700,153493260,3520,3515,3520,3515,140
|
|
20230628,143600,153000485,3520,3515,3520,3515,142
|
|
20230628,143500,152500710,3520,3520,3520,3520,0
|
|
20230628,143400,152500710,3520,3510,3520,3510,376
|
|
20230628,143300,151180900,3520,3520,3520,3520,0
|
|
20230628,143200,151180900,3520,3520,3520,3520,11
|
|
20230628,143100,151142180,3520,3520,3520,3520,0
|
|
20230628,143000,151142180,3520,3520,3520,3520,0
|
|
20230628,142900,151142180,3520,3520,3520,3520,0
|
|
20230628,142800,151142180,3520,3520,3520,3520,0
|
|
20230628,142700,151142180,3520,3520,3520,3520,0
|
|
20230628,142600,151142180,3520,3520,3520,3520,0
|
|
20230628,142500,151142180,3520,3520,3520,3520,0
|
|
20230628,142400,151142180,3520,3520,3520,3520,0
|
|
20230628,142300,151142180,3520,3520,3520,3520,0
|
|
20230628,142200,151142180,3520,3520,3520,3520,0
|
|
20230628,142100,151142180,3520,3520,3520,3520,0
|
|
20230628,142000,151142180,3520,3520,3520,3520,0
|
|
20230628,141900,151142180,3520,3510,3520,3510,15
|
|
20230628,141800,151089510,3520,3520,3520,3520,0
|
|
20230628,141700,151089510,3520,3520,3520,3520,0
|
|
20230628,141600,151089510,3520,3520,3520,3520,40
|
|
20230628,141500,150948710,3520,3520,3520,3520,0
|
|
20230628,141400,150948710,3520,3520,3520,3520,0
|
|
20230628,141300,150948710,3520,3520,3520,3520,0
|
|
20230628,141200,150948710,3520,3520,3520,3520,0
|
|
20230628,141100,150948710,3520,3520,3520,3520,14
|
|
20230628,141000,150899430,3520,3520,3520,3520,0
|
|
20230628,140900,150899430,3520,3520,3520,3520,2
|
|
20230628,140800,150892390,3515,3515,3520,3515,16
|
|
20230628,140700,150836100,3520,3515,3520,3515,6
|
|
20230628,140600,150814990,3515,3510,3515,3510,36
|
|
20230628,140500,150688455,3515,3515,3515,3510,10
|
|
20230628,140400,150653310,3515,3515,3515,3510,27
|
|
20230628,140300,150558420,3515,3510,3515,3510,7
|
|
20230628,140200,150533845,3510,3505,3510,3505,64
|
|
20230628,140100,150309220,3510,3510,3510,3510,100
|
|
20230628,140000,149958220,3510,3510,3510,3510,2
|
|
20230628,135900,149951200,3510,3505,3510,3505,3
|
|
20230628,135800,149940680,3510,3510,3510,3510,1
|
|
20230628,135700,149937170,3505,3510,3510,3505,54
|
|
20230628,135600,149747885,3510,3510,3510,3510,0
|
|
20230628,135500,149747885,3510,3510,3510,3510,4
|
|
20230628,135400,149733845,3510,3510,3510,3505,34
|
|
20230628,135300,149614655,3510,3510,3510,3510,5
|
|
20230628,135200,149597105,3510,3510,3510,3510,0
|
|
20230628,135100,149597105,3510,3510,3510,3510,0
|
|
20230628,135000,149597105,3510,3510,3510,3510,0
|
|
20230628,134900,149597105,3510,3510,3510,3510,1
|
|
20230628,134800,149593595,3510,3510,3510,3510,1
|
|
20230628,134700,149590085,3510,3510,3510,3510,0
|
|
20230628,134600,149590085,3510,3510,3510,3510,0
|
|
20230628,134500,149590085,3510,3510,3510,3510,95
|
|
20230628,134400,149256635,3505,3505,3505,3505,0
|
|
20230628,134300,149256635,3505,3505,3505,3505,0
|
|
20230628,134200,149256635,3505,3505,3505,3505,2
|
|
20230628,134100,149249625,3510,3510,3510,3510,0
|
|
20230628,134000,149249625,3510,3510,3510,3510,0
|
|
20230628,133900,149249625,3510,3510,3510,3510,4
|
|
20230628,133800,149235585,3510,3510,3510,3510,1
|
|
20230628,133700,149232075,3510,3510,3510,3510,3
|
|
20230628,133600,149221545,3500,3500,3500,3500,769
|
|
20230628,133500,146530045,3500,3500,3500,3500,0
|
|
20230628,133400,146530045,3500,3500,3500,3500,2
|
|
20230628,133300,146523045,3495,3495,3495,3495,616
|
|
20230628,133200,144370125,3500,3500,3500,3500,4
|
|
20230628,133100,144356125,3500,3500,3500,3500,6
|
|
20230628,133000,144335125,3500,3500,3500,3500,10
|
|
20230628,132900,144300125,3500,3500,3500,3500,0
|
|
20230628,132800,144300125,3500,3500,3500,3500,29
|
|
20230628,132700,144198625,3495,3495,3495,3495,0
|
|
20230628,132600,144198625,3495,3495,3495,3495,28
|
|
20230628,132500,144100765,3500,3500,3500,3500,0
|
|
20230628,132400,144100765,3500,3500,3500,3500,100
|
|
20230628,132300,143750765,3500,3500,3500,3500,0
|
|
20230628,132200,143750765,3500,3500,3500,3500,149
|
|
20230628,132100,143229265,3500,3500,3500,3500,2
|
|
20230628,132000,143222265,3500,3500,3500,3500,4
|
|
20230628,131900,143208265,3500,3495,3500,3495,601
|
|
20230628,131800,141107765,3500,3510,3510,3500,1001
|
|
20230628,131700,137604255,3510,3495,3510,3495,707
|
|
20230628,131600,135133245,3500,3500,3500,3500,0
|
|
20230628,131500,135133245,3500,3500,3500,3500,2532
|
|
20230628,131400,126271245,3505,3505,3505,3505,0
|
|
20230628,131300,126271245,3505,3510,3510,3505,2
|
|
20230628,131200,126264230,3500,3500,3500,3500,0
|
|
20230628,131100,126264230,3500,3505,3505,3500,95
|
|
20230628,131000,125931405,3505,3505,3505,3505,0
|
|
20230628,130900,125931405,3505,3505,3505,3505,335
|
|
20230628,130800,124757230,3500,3505,3505,3500,15
|
|
20230628,130700,124704705,3505,3505,3505,3505,5
|
|
20230628,130600,124687180,3500,3500,3500,3500,782
|
|
20230628,130500,121950180,3510,3510,3510,3510,1
|
|
20230628,130400,121946670,3505,3505,3505,3505,281
|
|
20230628,130300,120961765,3505,3505,3505,3505,155
|
|
20230628,130200,120418490,3505,3505,3505,3505,50
|
|
20230628,130100,120243240,3505,3505,3505,3505,905
|
|
20230628,130000,117071215,3515,3515,3515,3515,0
|
|
20230628,125900,117071215,3515,3515,3515,3515,2
|
|
20230628,125800,117064185,3515,3515,3515,3515,0
|
|
20230628,125700,117064185,3515,3515,3515,3515,0
|
|
20230628,125600,117064185,3515,3515,3515,3515,0
|
|
20230628,125500,117064185,3515,3515,3515,3515,0
|
|
20230628,125400,117064185,3515,3515,3515,3515,1
|
|
20230628,125300,117060670,3515,3515,3515,3515,32
|
|
20230628,125200,116948190,3515,3515,3515,3515,5
|
|
20230628,125100,116930615,3505,3505,3505,3505,0
|
|
20230628,125000,116930615,3505,3505,3505,3505,0
|
|
20230628,124900,116930615,3505,3505,3505,3505,0
|
|
20230628,124800,116930615,3505,3505,3505,3505,0
|
|
20230628,124700,116930615,3505,3505,3505,3505,520
|
|
20230628,124600,115108015,3515,3515,3515,3515,0
|
|
20230628,124500,115108015,3515,3515,3515,3515,0
|
|
20230628,124400,115108015,3515,3515,3515,3515,0
|
|
20230628,124300,115108015,3515,3515,3515,3515,0
|
|
20230628,124200,115108015,3515,3515,3515,3515,0
|
|
20230628,124100,115108015,3515,3515,3515,3515,0
|
|
20230628,124000,115108015,3515,3515,3515,3515,0
|
|
20230628,123900,115108015,3515,3515,3515,3515,0
|
|
20230628,123800,115108015,3515,3515,3515,3515,0
|
|
20230628,123700,115108015,3515,3515,3515,3515,0
|
|
20230628,123600,115108015,3515,3505,3515,3505,2
|
|
20230628,123500,115100995,3505,3505,3505,3505,107
|
|
20230628,123400,114725960,3520,3520,3520,3520,0
|
|
20230628,123300,114725960,3520,3520,3520,3520,28
|
|
20230628,123200,114627400,3520,3520,3520,3520,1
|
|
20230628,123100,114623880,3500,3500,3500,3500,0
|
|
20230628,123000,114623880,3500,3500,3500,3500,0
|
|
20230628,122900,114623880,3500,3505,3505,3500,51
|
|
20230628,122800,114445130,3505,3505,3505,3505,1950
|
|
20230628,122700,107610380,3510,3510,3510,3510,764
|
|
20230628,122600,104928740,3515,3515,3515,3515,0
|
|
20230628,122500,104928740,3515,3515,3515,3515,0
|
|
20230628,122400,104928740,3515,3515,3515,3515,10
|
|
20230628,122300,104893590,3515,3515,3515,3515,0
|
|
20230628,122200,104893590,3515,3515,3515,3515,0
|
|
20230628,122100,104893590,3515,3515,3515,3515,0
|
|
20230628,122000,104893590,3515,3515,3515,3515,0
|
|
20230628,121900,104893590,3515,3515,3515,3515,0
|
|
20230628,121800,104893590,3515,3515,3515,3515,1
|
|
20230628,121700,104890075,3510,3510,3510,3510,0
|
|
20230628,121600,104890075,3510,3510,3510,3510,0
|
|
20230628,121500,104890075,3510,3510,3510,3510,0
|
|
20230628,121400,104890075,3510,3510,3510,3510,0
|
|
20230628,121300,104890075,3510,3510,3510,3510,0
|
|
20230628,121200,104890075,3510,3510,3510,3510,0
|
|
20230628,121100,104890075,3510,3510,3510,3510,1
|
|
20230628,121000,104886565,3510,3510,3510,3510,51
|
|
20230628,120900,104707555,3510,3505,3510,3505,2
|
|
20230628,120800,104700540,3510,3510,3510,3510,0
|
|
20230628,120700,104700540,3510,3510,3510,3510,100
|
|
20230628,120600,104349540,3520,3520,3520,3520,1
|
|
20230628,120500,104346020,3510,3510,3510,3510,0
|
|
20230628,120400,104346020,3510,3510,3510,3510,0
|
|
20230628,120300,104346020,3510,3510,3510,3510,0
|
|
20230628,120200,104346020,3510,3510,3510,3510,100
|
|
20230628,120100,103995020,3510,3510,3510,3510,50
|
|
20230628,120000,103819520,3510,3510,3510,3510,0
|
|
20230628,115900,103819520,3510,3510,3510,3510,1506
|
|
20230628,115800,98533460,3520,3520,3520,3520,0
|
|
20230628,115700,98533460,3520,3520,3520,3520,0
|
|
20230628,115600,98533460,3520,3520,3520,3520,0
|
|
20230628,115500,98533460,3520,3520,3520,3520,84
|
|
20230628,115400,98237780,3520,3520,3520,3520,0
|
|
20230628,115300,98237780,3520,3520,3520,3520,0
|
|
20230628,115200,98237780,3520,3520,3520,3520,0
|
|
20230628,115100,98237780,3520,3520,3520,3520,0
|
|
20230628,115000,98237780,3520,3520,3520,3520,0
|
|
20230628,114900,98237780,3520,3520,3520,3520,0
|
|
20230628,114800,98237780,3520,3515,3520,3515,2
|
|
20230628,114700,98230745,3520,3520,3520,3520,0
|
|
20230628,114600,98230745,3520,3520,3520,3520,30
|
|
20230628,114500,98125145,3520,3520,3520,3520,0
|
|
20230628,114400,98125145,3520,3520,3520,3520,0
|
|
20230628,114300,98125145,3520,3520,3520,3520,14
|
|
20230628,114200,98075865,3510,3510,3510,3510,0
|
|
20230628,114100,98075865,3510,3510,3510,3510,0
|
|
20230628,114000,98075865,3510,3510,3510,3510,0
|
|
20230628,113900,98075865,3510,3510,3510,3510,0
|
|
20230628,113800,98075865,3510,3510,3510,3510,0
|
|
20230628,113700,98075865,3510,3510,3510,3510,0
|
|
20230628,113600,98075865,3510,3510,3510,3510,0
|
|
20230628,113500,98075865,3510,3510,3510,3510,0
|
|
20230628,113400,98075865,3510,3510,3510,3510,28
|
|
20230628,113300,97977585,3520,3520,3520,3520,0
|
|
20230628,113200,97977585,3520,3520,3520,3520,0
|
|
20230628,113100,97977585,3520,3520,3520,3520,0
|
|
20230628,113000,97977585,3520,3520,3520,3520,23
|
|
20230628,112900,97896625,3520,3520,3520,3520,1
|
|
20230628,112800,97893105,3520,3520,3520,3520,0
|
|
20230628,112700,97893105,3520,3520,3520,3520,0
|
|
20230628,112600,97893105,3520,3520,3520,3520,143
|
|
20230628,112500,97389745,3505,3505,3505,3505,100
|
|
20230628,112400,97039245,3520,3520,3520,3520,0
|
|
20230628,112300,97039245,3520,3520,3520,3520,4
|
|
20230628,112200,97025165,3520,3520,3520,3520,0
|
|
20230628,112100,97025165,3520,3510,3520,3510,151
|
|
20230628,112000,96493655,3505,3505,3505,3505,0
|
|
20230628,111900,96493655,3505,3505,3505,3505,0
|
|
20230628,111800,96493655,3505,3505,3505,3505,0
|
|
20230628,111700,96493655,3505,3505,3505,3505,0
|
|
20230628,111600,96493655,3505,3505,3505,3505,0
|
|
20230628,111500,96493655,3505,3510,3510,3505,300
|
|
20230628,111400,95440760,3520,3520,3520,3520,0
|
|
20230628,111300,95440760,3520,3520,3520,3520,0
|
|
20230628,111200,95440760,3520,3520,3520,3520,0
|
|
20230628,111100,95440760,3520,3520,3520,3520,0
|
|
20230628,111000,95440760,3520,3520,3520,3520,0
|
|
20230628,110900,95440760,3520,3520,3520,3520,1
|
|
20230628,110800,95437240,3515,3515,3515,3515,2
|
|
20230628,110700,95430210,3515,3515,3515,3515,1
|
|
20230628,110600,95426695,3510,3510,3510,3510,0
|
|
20230628,110500,95426695,3510,3510,3510,3510,0
|
|
20230628,110400,95426695,3510,3510,3510,3510,144
|
|
20230628,110300,94921255,3520,3520,3520,3520,20
|
|
20230628,110200,94850855,3520,3520,3520,3520,1475
|
|
20230628,110100,89658855,3520,3520,3520,3520,25
|
|
20230628,110000,89570855,3515,3515,3515,3515,3
|
|
20230628,105900,89560310,3505,3505,3505,3505,0
|
|
20230628,105800,89560310,3505,3505,3505,3505,0
|
|
20230628,105700,89560310,3505,3505,3505,3505,0
|
|
20230628,105600,89560310,3505,3505,3505,3505,0
|
|
20230628,105500,89560310,3505,3505,3505,3505,0
|
|
20230628,105400,89560310,3505,3505,3505,3505,0
|
|
20230628,105300,89560310,3505,3505,3505,3505,0
|
|
20230628,105200,89560310,3505,3505,3505,3505,0
|
|
20230628,105100,89560310,3505,3505,3505,3505,0
|
|
20230628,105000,89560310,3505,3505,3505,3505,150
|
|
20230628,104900,89034560,3505,3505,3505,3505,0
|
|
20230628,104800,89034560,3505,3510,3510,3505,300
|
|
20230628,104700,87983010,3520,3520,3520,3520,0
|
|
20230628,104600,87983010,3520,3520,3520,3520,5
|
|
20230628,104500,87965410,3505,3505,3505,3505,0
|
|
20230628,104400,87965410,3505,3505,3505,3505,0
|
|
20230628,104300,87965410,3505,3505,3505,3505,50
|
|
20230628,104200,87790160,3510,3510,3510,3510,0
|
|
20230628,104100,87790160,3510,3510,3510,3510,370
|
|
20230628,104000,86491460,3510,3520,3520,3510,100
|
|
20230628,103900,86140350,3515,3515,3515,3515,0
|
|
20230628,103800,86140350,3515,3515,3515,3515,0
|
|
20230628,103700,86140350,3515,3515,3515,3515,0
|
|
20230628,103600,86140350,3515,3515,3515,3515,21
|
|
20230628,103500,86066535,3515,3515,3515,3515,0
|
|
20230628,103400,86066535,3515,3520,3520,3515,319
|
|
20230628,103300,84943690,3520,3520,3520,3520,200
|
|
20230628,103200,84239690,3525,3525,3525,3525,6
|
|
20230628,103100,84218540,3520,3520,3520,3520,0
|
|
20230628,103000,84218540,3520,3520,3520,3520,0
|
|
20230628,102900,84218540,3520,3520,3520,3520,2
|
|
20230628,102800,84211500,3530,3530,3530,3530,0
|
|
20230628,102700,84211500,3530,3530,3530,3530,0
|
|
20230628,102600,84211500,3530,3530,3530,3530,18
|
|
20230628,102500,84147960,3530,3530,3530,3530,9
|
|
20230628,102400,84116190,3510,3510,3510,3510,0
|
|
20230628,102300,84116190,3510,3510,3510,3510,1
|
|
20230628,102200,84112680,3500,3500,3500,3500,0
|
|
20230628,102100,84112680,3500,3525,3525,3500,5100
|
|
20230628,102000,66198570,3525,3530,3530,3525,597
|
|
20230628,101900,64093335,3525,3525,3525,3525,268
|
|
20230628,101800,63148635,3530,3530,3530,3530,161
|
|
20230628,101700,62580305,3530,3540,3540,3530,1051
|
|
20230628,101600,58870265,3535,3535,3535,3535,0
|
|
20230628,101500,58870265,3535,3535,3535,3535,6
|
|
20230628,101400,58849055,3545,3545,3545,3545,0
|
|
20230628,101300,58849055,3545,3545,3545,3545,0
|
|
20230628,101200,58849055,3545,3545,3545,3545,10
|
|
20230628,101100,58813605,3530,3530,3530,3530,0
|
|
20230628,101000,58813605,3530,3530,3530,3530,0
|
|
20230628,100900,58813605,3530,3530,3530,3530,0
|
|
20230628,100800,58813605,3530,3530,3530,3530,0
|
|
20230628,100700,58813605,3530,3530,3530,3530,2
|
|
20230628,100600,58806545,3545,3545,3545,3545,0
|
|
20230628,100500,58806545,3545,3545,3545,3545,0
|
|
20230628,100400,58806545,3545,3535,3545,3535,5
|
|
20230628,100300,58788840,3545,3545,3545,3545,0
|
|
20230628,100200,58788840,3545,3545,3545,3545,0
|
|
20230628,100100,58788840,3545,3545,3545,3545,0
|
|
20230628,100000,58788840,3545,3545,3545,3545,1
|
|
20230628,095900,58785295,3545,3545,3545,3545,2
|
|
20230628,095800,58778205,3545,3545,3545,3545,5
|
|
20230628,095700,58760480,3545,3545,3545,3545,0
|
|
20230628,095600,58760480,3545,3520,3545,3520,47
|
|
20230628,095500,58595015,3525,3525,3525,3525,951
|
|
20230628,095400,55242740,3540,3545,3545,3540,5
|
|
20230628,095300,55225035,3550,3550,3550,3550,0
|
|
20230628,095200,55225035,3550,3550,3550,3550,31
|
|
20230628,095100,55114985,3550,3550,3550,3550,2
|
|
20230628,095000,55107885,3550,3550,3550,3550,2
|
|
20230628,094900,55100785,3550,3550,3550,3550,0
|
|
20230628,094800,55100785,3550,3525,3550,3525,505
|
|
20230628,094700,53320545,3525,3530,3530,3525,1496
|
|
20230628,094600,48042185,3535,3530,3535,3530,28
|
|
20230628,094500,47943340,3540,3540,3540,3540,8
|
|
20230628,094400,47915020,3530,3540,3540,3530,52
|
|
20230628,094300,47731445,3535,3535,3535,3535,2
|
|
20230628,094200,47724375,3545,3545,3545,3545,0
|
|
20230628,094100,47724375,3545,3535,3545,3530,280
|
|
20230628,094000,46734570,3535,3535,3535,3535,5
|
|
20230628,093900,46716895,3530,3530,3530,3530,0
|
|
20230628,093800,46716895,3530,3540,3540,3530,183
|
|
20230628,093700,46070455,3540,3540,3540,3540,0
|
|
20230628,093600,46070455,3540,3540,3540,3540,0
|
|
20230628,093500,46070455,3540,3540,3540,3540,0
|
|
20230628,093400,46070455,3540,3540,3540,3540,33
|
|
20230628,093300,45953635,3545,3545,3545,3545,0
|
|
20230628,093200,45953635,3545,3545,3545,3545,8
|
|
20230628,093100,45925275,3545,3545,3545,3545,158
|
|
20230628,093000,45365165,3545,3545,3545,3545,0
|
|
20230628,092900,45365165,3545,3545,3545,3545,9
|
|
20230628,092800,45333260,3540,3540,3540,3540,0
|
|
20230628,092700,45333260,3540,3540,3540,3540,110
|
|
20230628,092600,44943860,3545,3545,3545,3545,58
|
|
20230628,092500,44738250,3545,3545,3545,3545,0
|
|
20230628,092400,44738250,3545,3545,3545,3545,4
|
|
20230628,092300,44724070,3545,3545,3545,3545,5
|
|
20230628,092200,44706345,3545,3545,3545,3545,0
|
|
20230628,092100,44706345,3545,3545,3545,3545,0
|
|
20230628,092000,44706345,3545,3535,3545,3535,36
|
|
20230628,091900,44578925,3525,3530,3530,3525,550
|
|
20230628,091800,42639530,3540,3540,3540,3540,2
|
|
20230628,091700,42632450,3540,3545,3545,3540,197
|
|
20230628,091600,41934570,3545,3545,3545,3525,69
|
|
20230628,091500,41690065,3550,3550,3550,3550,0
|
|
20230628,091400,41690065,3550,3550,3550,3550,0
|
|
20230628,091300,41690065,3550,3550,3550,3525,561
|
|
20230628,091200,39712390,3525,3525,3525,3525,0
|
|
20230628,091100,39712390,3525,3530,3530,3525,1998
|
|
20230628,091000,32661640,3530,3545,3545,3530,2104
|
|
20230628,090900,25233245,3565,3565,3565,3565,90
|
|
20230628,090800,24912395,3565,3560,3570,3560,447
|
|
20230628,090700,23317255,3570,3570,3570,3570,0
|
|
20230628,090600,23317255,3570,3570,3570,3570,0
|
|
20230628,090500,23317255,3570,3570,3575,3570,311
|
|
20230628,090400,22206840,3570,3570,3570,3570,500
|
|
20230628,090300,20421840,3570,3565,3570,3550,1278
|
|
20230628,090200,15861605,3565,3555,3565,3550,129
|
|
20230628,090100,15403400,3565,3560,3565,3560,1312
|
|
20230628,090000,10732440,3560,3550,3560,3550,3023
|