619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191600,1096413980,3830,3830,3830,3830,5282
|
|
20230628,191500,1096413980,3830,3830,3830,3830,0
|
|
20230628,191400,1096413980,3830,3830,3830,3830,0
|
|
20230628,191300,1096413980,3830,3830,3830,3830,0
|
|
20230628,191200,1096413980,3830,3830,3830,3830,0
|
|
20230628,191100,1096413980,3830,3830,3830,3830,0
|
|
20230628,191000,1096413980,3830,3830,3830,3830,0
|
|
20230628,190900,1096413980,3830,3830,3830,3830,0
|
|
20230628,190800,1096413980,3830,3830,3830,3830,0
|
|
20230628,190700,1096413980,3830,3830,3830,3830,0
|
|
20230628,190600,1096413980,3830,3830,3830,3830,0
|
|
20230628,190500,1096413980,3830,3830,3830,3830,0
|
|
20230628,190400,1096413980,3830,3830,3830,3830,0
|
|
20230628,190300,1096413980,3830,3830,3830,3830,0
|
|
20230628,190200,1096413980,3830,3830,3830,3830,0
|
|
20230628,190100,1096413980,3830,3830,3830,3830,0
|
|
20230628,190000,1096413980,3830,3830,3830,3830,0
|
|
20230628,185900,1096413980,3830,3830,3830,3830,0
|
|
20230628,185800,1096413980,3830,3830,3830,3830,0
|
|
20230628,185700,1096413980,3830,3830,3830,3830,0
|
|
20230628,185600,1096413980,3830,3830,3830,3830,0
|
|
20230628,185500,1096413980,3830,3830,3830,3830,0
|
|
20230628,185400,1096413980,3830,3830,3830,3830,0
|
|
20230628,185300,1096413980,3830,3830,3830,3830,0
|
|
20230628,185200,1096413980,3830,3830,3830,3830,0
|
|
20230628,185100,1096413980,3830,3830,3830,3830,0
|
|
20230628,185000,1096413980,3830,3830,3830,3830,0
|
|
20230628,184900,1096413980,3830,3830,3830,3830,0
|
|
20230628,184800,1096413980,3830,3830,3830,3830,0
|
|
20230628,184700,1096413980,3830,3830,3830,3830,0
|
|
20230628,184600,1096413980,3830,3830,3830,3830,5282
|
|
20230628,184500,1096413980,3830,3830,3830,3830,0
|
|
20230628,184400,1096413980,3830,3830,3830,3830,0
|
|
20230628,184300,1096413980,3830,3830,3830,3830,0
|
|
20230628,184200,1096413980,3830,3830,3830,3830,0
|
|
20230628,184100,1096413980,3830,3830,3830,3830,0
|
|
20230628,184000,1096413980,3830,3830,3830,3830,0
|
|
20230628,183900,1096413980,3830,3830,3830,3830,0
|
|
20230628,183800,1096413980,3830,3830,3830,3830,0
|
|
20230628,183700,1096413980,3830,3830,3830,3830,0
|
|
20230628,183600,1096413980,3830,3830,3830,3830,0
|
|
20230628,183500,1096413980,3830,3830,3830,3830,0
|
|
20230628,183400,1096413980,3830,3830,3830,3830,0
|
|
20230628,183300,1096413980,3830,3830,3830,3830,0
|
|
20230628,183200,1096413980,3830,3830,3830,3830,0
|
|
20230628,183100,1096413980,3830,3830,3830,3830,0
|
|
20230628,183000,1096413980,3830,3830,3830,3830,0
|
|
20230628,182900,1096413980,3830,3830,3830,3830,0
|
|
20230628,182800,1096413980,3830,3830,3830,3830,0
|
|
20230628,182700,1096413980,3830,3830,3830,3830,0
|
|
20230628,182600,1096413980,3830,3830,3830,3830,0
|
|
20230628,182500,1096413980,3830,3830,3830,3830,0
|
|
20230628,182400,1096413980,3830,3830,3830,3830,0
|
|
20230628,182300,1096413980,3830,3830,3830,3830,0
|
|
20230628,182200,1096413980,3830,3830,3830,3830,0
|
|
20230628,182100,1096413980,3830,3830,3830,3830,0
|
|
20230628,182000,1096413980,3830,3830,3830,3830,0
|
|
20230628,181900,1096413980,3830,3830,3830,3830,0
|
|
20230628,181800,1096413980,3830,3830,3830,3830,0
|
|
20230628,181700,1096413980,3830,3830,3830,3830,0
|
|
20230628,181600,1096413980,3830,3830,3830,3830,5282
|
|
20230628,181500,1096413980,3830,3830,3830,3830,0
|
|
20230628,181400,1096413980,3830,3830,3830,3830,0
|
|
20230628,181300,1096413980,3830,3830,3830,3830,0
|
|
20230628,181200,1096413980,3830,3830,3830,3830,0
|
|
20230628,181100,1096413980,3830,3830,3830,3830,0
|
|
20230628,181000,1096413980,3830,3830,3830,3830,0
|
|
20230628,180900,1096413980,3830,3830,3830,3830,0
|
|
20230628,180800,1096413980,3830,3830,3830,3830,0
|
|
20230628,180700,1096413980,3830,3830,3830,3830,0
|
|
20230628,180600,1096413980,3830,3830,3830,3830,0
|
|
20230628,180500,1096413980,3830,3830,3830,3830,0
|
|
20230628,180400,1096413980,3830,3830,3830,3830,0
|
|
20230628,180300,1096413980,3830,3830,3830,3830,0
|
|
20230628,180200,1096413980,3830,3830,3830,3830,0
|
|
20230628,180100,1096413980,3830,3830,3830,3830,0
|
|
20230628,180000,1096413980,3830,3830,3830,3830,0
|
|
20230628,175900,1096413980,3830,3830,3830,3830,0
|
|
20230628,175800,1096413980,3830,3830,3830,3830,0
|
|
20230628,175700,1096413980,3830,3830,3830,3830,0
|
|
20230628,175600,1096413980,3830,3830,3830,3830,0
|
|
20230628,175500,1096413980,3830,3830,3830,3830,0
|
|
20230628,175400,1096413980,3830,3830,3830,3830,0
|
|
20230628,175300,1096413980,3830,3830,3830,3830,0
|
|
20230628,175200,1096413980,3830,3830,3830,3830,0
|
|
20230628,175100,1096413980,3830,3830,3830,3830,0
|
|
20230628,175000,1096413980,3830,3830,3830,3830,0
|
|
20230628,174900,1096413980,3830,3830,3830,3830,0
|
|
20230628,174800,1096413980,3830,3830,3830,3830,0
|
|
20230628,174700,1096413980,3830,3830,3830,3830,0
|
|
20230628,174600,1096413980,3830,3830,3830,3830,5282
|
|
20230628,174500,1096413980,3830,3830,3830,3830,0
|
|
20230628,174400,1096413980,3830,3830,3830,3830,0
|
|
20230628,174300,1096413980,3830,3830,3830,3830,0
|
|
20230628,174200,1096413980,3830,3830,3830,3830,0
|
|
20230628,174100,1096413980,3830,3830,3830,3830,0
|
|
20230628,174000,1096413980,3830,3830,3830,3830,0
|
|
20230628,173900,1096413980,3830,3830,3830,3830,0
|
|
20230628,173800,1096413980,3830,3830,3830,3830,0
|
|
20230628,173700,1096413980,3830,3830,3830,3830,0
|
|
20230628,173600,1096413980,3830,3830,3830,3830,0
|
|
20230628,173500,1096413980,3830,3830,3830,3830,0
|
|
20230628,173400,1096413980,3830,3830,3830,3830,0
|
|
20230628,173300,1096413980,3830,3830,3830,3830,0
|
|
20230628,173200,1096413980,3830,3830,3830,3830,0
|
|
20230628,173100,1096413980,3830,3830,3830,3830,0
|
|
20230628,173000,1096413980,3830,3830,3830,3830,0
|
|
20230628,172900,1096413980,3830,3830,3830,3830,0
|
|
20230628,172800,1096413980,3830,3830,3830,3830,0
|
|
20230628,172700,1096413980,3830,3830,3830,3830,0
|
|
20230628,172600,1096413980,3830,3830,3830,3830,0
|
|
20230628,172500,1096413980,3830,3830,3830,3830,0
|
|
20230628,172400,1096413980,3830,3830,3830,3830,0
|
|
20230628,172300,1096413980,3830,3830,3830,3830,0
|
|
20230628,172200,1096413980,3830,3830,3830,3830,0
|
|
20230628,172100,1096413980,3830,3830,3830,3830,0
|
|
20230628,172000,1096413980,3830,3830,3830,3830,0
|
|
20230628,171900,1096413980,3830,3830,3830,3830,0
|
|
20230628,171800,1096413980,3830,3830,3830,3830,0
|
|
20230628,171700,1096413980,3830,3830,3830,3830,0
|
|
20230628,171600,1096413980,3830,3830,3830,3830,5282
|
|
20230628,171500,1096413980,3830,3830,3830,3830,0
|
|
20230628,171400,1096413980,3830,3830,3830,3830,0
|
|
20230628,171300,1096413980,3830,3830,3830,3830,0
|
|
20230628,171200,1096413980,3830,3830,3830,3830,0
|
|
20230628,171100,1096413980,3830,3830,3830,3830,0
|
|
20230628,171000,1096413980,3830,3830,3830,3830,0
|
|
20230628,170900,1096413980,3830,3830,3830,3830,0
|
|
20230628,170800,1096413980,3830,3830,3830,3830,0
|
|
20230628,170700,1096413980,3830,3830,3830,3830,0
|
|
20230628,170600,1096413980,3830,3830,3830,3830,0
|
|
20230628,170500,1096413980,3830,3830,3830,3830,0
|
|
20230628,170400,1096413980,3830,3830,3830,3830,0
|
|
20230628,170300,1096413980,3830,3830,3830,3830,0
|
|
20230628,170200,1096413980,3830,3830,3830,3830,0
|
|
20230628,170100,1096413980,3830,3830,3830,3830,0
|
|
20230628,170000,1096413980,3830,3830,3830,3830,0
|
|
20230628,165900,1096413980,3830,3830,3830,3830,0
|
|
20230628,165800,1096413980,3830,3830,3830,3830,0
|
|
20230628,165700,1096413980,3830,3830,3830,3830,0
|
|
20230628,165600,1096413980,3830,3830,3830,3830,0
|
|
20230628,165500,1096413980,3830,3830,3830,3830,0
|
|
20230628,165400,1096413980,3830,3830,3830,3830,0
|
|
20230628,165300,1096413980,3830,3830,3830,3830,0
|
|
20230628,165200,1096413980,3830,3830,3830,3830,0
|
|
20230628,165100,1096413980,3830,3830,3830,3830,0
|
|
20230628,165000,1096413980,3830,3830,3830,3830,0
|
|
20230628,164900,1096413980,3830,3830,3830,3830,0
|
|
20230628,164800,1096413980,3830,3830,3830,3830,0
|
|
20230628,164700,1096413980,3830,3830,3830,3830,0
|
|
20230628,164600,1096413980,3830,3830,3830,3830,5282
|
|
20230628,164500,1096413980,3830,3830,3830,3830,0
|
|
20230628,164400,1096413980,3830,3830,3830,3830,0
|
|
20230628,164300,1096413980,3830,3830,3830,3830,0
|
|
20230628,164200,1096413980,3830,3830,3830,3830,0
|
|
20230628,164100,1096413980,3830,3830,3830,3830,0
|
|
20230628,164000,1096413980,3830,3830,3830,3830,0
|
|
20230628,163900,1096413980,3830,3830,3830,3830,0
|
|
20230628,163800,1096413980,3830,3830,3830,3830,0
|
|
20230628,163700,1096413980,3830,3830,3830,3830,0
|
|
20230628,163600,1096413980,3830,3830,3830,3830,0
|
|
20230628,163500,1096413980,3830,3830,3830,3830,0
|
|
20230628,163400,1096413980,3830,3830,3830,3830,0
|
|
20230628,163300,1096413980,3830,3830,3830,3830,0
|
|
20230628,163200,1096413980,3830,3830,3830,3830,0
|
|
20230628,163100,1096413980,3830,3830,3830,3830,0
|
|
20230628,163000,1096413980,3830,3830,3830,3830,0
|
|
20230628,162900,1096413980,3830,3830,3830,3830,0
|
|
20230628,162800,1096413980,3830,3830,3830,3830,0
|
|
20230628,162700,1096413980,3830,3830,3830,3830,0
|
|
20230628,162600,1096413980,3830,3830,3830,3830,0
|
|
20230628,162500,1096413980,3830,3830,3830,3830,0
|
|
20230628,162400,1096413980,3830,3830,3830,3830,0
|
|
20230628,162300,1096413980,3830,3830,3830,3830,0
|
|
20230628,162200,1096413980,3830,3830,3830,3830,0
|
|
20230628,162100,1096413980,3830,3830,3830,3830,0
|
|
20230628,162000,1096413980,3830,3830,3830,3830,0
|
|
20230628,161900,1096413980,3830,3830,3830,3830,0
|
|
20230628,161800,1096413980,3830,3830,3830,3830,0
|
|
20230628,161700,1096413980,3830,3830,3830,3830,0
|
|
20230628,161600,1096413980,3830,3830,3830,3830,5282
|
|
20230628,161500,1096413980,3830,3830,3830,3830,0
|
|
20230628,161400,1096413980,3830,3830,3830,3830,0
|
|
20230628,161300,1096413980,3830,3830,3830,3830,0
|
|
20230628,161200,1096413980,3830,3830,3830,3830,0
|
|
20230628,161100,1096413980,3830,3830,3830,3830,0
|
|
20230628,161000,1096413980,3830,3830,3830,3830,0
|
|
20230628,160900,1096413980,3830,3830,3830,3830,0
|
|
20230628,160800,1096413980,3830,3830,3830,3830,0
|
|
20230628,160700,1096413980,3830,3830,3830,3830,0
|
|
20230628,160600,1096413980,3830,3830,3830,3830,0
|
|
20230628,160500,1096413980,3830,3830,3830,3830,0
|
|
20230628,160400,1096413980,3830,3830,3830,3830,0
|
|
20230628,160300,1096413980,3830,3830,3830,3830,0
|
|
20230628,160200,1096413980,3830,3830,3830,3830,0
|
|
20230628,160100,1096413980,3830,3830,3830,3830,0
|
|
20230628,160000,1096413980,3830,3830,3830,3830,0
|
|
20230628,155900,1096413980,3830,3830,3830,3830,0
|
|
20230628,155800,1096413980,3830,3830,3830,3830,0
|
|
20230628,155700,1096413980,3830,3830,3830,3830,0
|
|
20230628,155600,1096413980,3830,3830,3830,3830,0
|
|
20230628,155500,1096413980,3830,3830,3830,3830,0
|
|
20230628,155400,1096413980,3830,3830,3830,3830,0
|
|
20230628,155300,1096413980,3830,3830,3830,3830,0
|
|
20230628,155200,1096413980,3830,3830,3830,3830,0
|
|
20230628,155100,1096413980,3830,3830,3830,3830,0
|
|
20230628,155000,1096413980,3830,3830,3830,3830,0
|
|
20230628,154900,1096413980,3830,3830,3830,3830,0
|
|
20230628,154800,1096413980,3830,3830,3830,3830,0
|
|
20230628,154700,1096413980,3830,3830,3830,3830,0
|
|
20230628,154600,1096413980,3830,3830,3830,3830,5282
|
|
20230628,154500,1096413980,3830,3830,3830,3830,0
|
|
20230628,154400,1096413980,3830,3830,3830,3830,0
|
|
20230628,154300,1096413980,3830,3830,3830,3830,0
|
|
20230628,154200,1096413980,3830,3830,3830,3830,0
|
|
20230628,154100,1096413980,3830,3830,3830,3830,0
|
|
20230628,154000,1096413980,3830,3830,3830,3830,0
|
|
20230628,153900,1096413980,3830,3830,3830,3830,0
|
|
20230628,153800,1096413980,3830,3830,3830,3830,0
|
|
20230628,153700,1096413980,3830,3830,3830,3830,0
|
|
20230628,153600,1096413980,3830,3830,3830,3830,0
|
|
20230628,153500,1096413980,3830,3830,3830,3830,0
|
|
20230628,153400,1096413980,3830,3830,3830,3830,0
|
|
20230628,153300,1096413980,3830,3830,3830,3830,0
|
|
20230628,153200,1096413980,3830,3830,3830,3830,0
|
|
20230628,153100,1096413980,3830,3830,3830,3830,0
|
|
20230628,153000,1096413980,3830,3830,3830,3830,5282
|
|
20230628,152900,1076183920,3815,3815,3815,3815,0
|
|
20230628,152800,1076183920,3815,3815,3815,3815,0
|
|
20230628,152700,1076183920,3815,3815,3815,3815,0
|
|
20230628,152600,1076183920,3815,3815,3815,3815,0
|
|
20230628,152500,1076183920,3815,3815,3815,3815,0
|
|
20230628,152400,1076183920,3815,3815,3815,3815,0
|
|
20230628,152300,1076183920,3815,3815,3815,3815,0
|
|
20230628,152200,1076183920,3815,3815,3815,3815,0
|
|
20230628,152100,1076183920,3815,3815,3815,3815,0
|
|
20230628,152000,1076183920,3815,3815,3815,3815,0
|
|
20230628,151900,1076183920,3815,3815,3815,3815,191
|
|
20230628,151800,1075455255,3815,3820,3820,3815,2300
|
|
20230628,151700,1066672150,3820,3820,3825,3820,2025
|
|
20230628,151600,1058936390,3820,3820,3820,3820,2529
|
|
20230628,151500,1049275610,3820,3820,3820,3820,50
|
|
20230628,151400,1049084610,3820,3820,3820,3820,1
|
|
20230628,151300,1049080790,3825,3825,3825,3825,0
|
|
20230628,151200,1049080790,3825,3820,3825,3820,105
|
|
20230628,151100,1048679665,3820,3820,3820,3820,0
|
|
20230628,151000,1048679665,3820,3820,3820,3820,163
|
|
20230628,150900,1048057005,3820,3825,3825,3820,1755
|
|
20230628,150800,1041346685,3820,3825,3825,3820,506
|
|
20230628,150700,1039411320,3825,3830,3830,3825,435
|
|
20230628,150600,1037747315,3830,3830,3830,3830,3730
|
|
20230628,150500,1023461415,3825,3830,3830,3825,454
|
|
20230628,150400,1021724365,3830,3830,3830,3830,0
|
|
20230628,150300,1021724365,3830,3830,3830,3830,0
|
|
20230628,150200,1021724365,3830,3830,3830,3830,871
|
|
20230628,150100,1018388435,3830,3830,3830,3830,0
|
|
20230628,150000,1018388435,3830,3830,3830,3830,35
|
|
20230628,145900,1018254385,3830,3830,3830,3830,709
|
|
20230628,145800,1015538915,3830,3835,3835,3830,443
|
|
20230628,145700,1013842175,3830,3830,3830,3830,1390
|
|
20230628,145600,1008518475,3830,3830,3830,3830,0
|
|
20230628,145500,1008518475,3830,3835,3835,3830,200
|
|
20230628,145400,1007751975,3835,3835,3835,3835,103
|
|
20230628,145300,1007356970,3835,3835,3835,3835,296
|
|
20230628,145200,1006221810,3835,3835,3840,3835,1354
|
|
20230628,145100,1001029195,3835,3835,3835,3835,0
|
|
20230628,145000,1001029195,3835,3835,3835,3835,0
|
|
20230628,144900,1001029195,3835,3835,3835,3835,261
|
|
20230628,144800,1000028260,3835,3835,3835,3835,13
|
|
20230628,144700,999978405,3835,3830,3835,3830,561
|
|
20230628,144600,997827210,3835,3835,3835,3835,0
|
|
20230628,144500,997827210,3835,3835,3835,3835,10
|
|
20230628,144400,997788860,3830,3830,3830,3830,48
|
|
20230628,144300,997605020,3830,3830,3830,3830,273
|
|
20230628,144200,996559430,3830,3830,3830,3830,200
|
|
20230628,144100,995793430,3830,3830,3830,3830,0
|
|
20230628,144000,995793430,3830,3835,3835,3830,1283
|
|
20230628,143900,990873130,3835,3835,3835,3835,3
|
|
20230628,143800,990861625,3835,3835,3835,3835,0
|
|
20230628,143700,990861625,3835,3835,3835,3835,0
|
|
20230628,143600,990861625,3835,3835,3835,3835,0
|
|
20230628,143500,990861625,3835,3835,3835,3835,717
|
|
20230628,143400,988111930,3835,3835,3835,3835,26
|
|
20230628,143300,988012220,3835,3835,3835,3835,119
|
|
20230628,143200,987555855,3835,3830,3835,3830,3190
|
|
20230628,143100,975323740,3830,3830,3830,3830,8
|
|
20230628,143000,975293100,3830,3830,3830,3830,17
|
|
20230628,142900,975227990,3830,3830,3830,3830,1435
|
|
20230628,142800,969731940,3830,3830,3830,3830,26
|
|
20230628,142700,969632360,3835,3835,3835,3835,0
|
|
20230628,142600,969632360,3835,3835,3835,3835,0
|
|
20230628,142500,969632360,3835,3835,3835,3835,0
|
|
20230628,142400,969632360,3835,3835,3835,3835,144
|
|
20230628,142300,969080120,3835,3835,3835,3835,0
|
|
20230628,142200,969080120,3835,3835,3835,3835,94
|
|
20230628,142100,968719630,3835,3835,3835,3835,0
|
|
20230628,142000,968719630,3835,3830,3835,3830,360
|
|
20230628,141900,967340280,3835,3830,3835,3830,754
|
|
20230628,141800,964451140,3830,3830,3830,3830,118
|
|
20230628,141700,963999200,3830,3835,3835,3830,1657
|
|
20230628,141600,957650615,3835,3835,3835,3835,0
|
|
20230628,141500,957650615,3835,3835,3835,3835,1094
|
|
20230628,141400,953455125,3835,3835,3840,3835,1561
|
|
20230628,141300,947463690,3835,3840,3840,3835,55
|
|
20230628,141200,947252675,3835,3835,3845,3835,1066
|
|
20230628,141100,943160565,3835,3835,3835,3835,33
|
|
20230628,141000,943034010,3835,3835,3835,3835,198
|
|
20230628,140900,942274680,3835,3835,3835,3835,102
|
|
20230628,140800,941883510,3840,3840,3840,3840,147
|
|
20230628,140700,941319030,3840,3835,3840,3835,881
|
|
20230628,140600,937936080,3835,3835,3835,3835,602
|
|
20230628,140500,935627410,3835,3835,3835,3835,336
|
|
20230628,140400,934338850,3835,3835,3835,3835,1
|
|
20230628,140300,934335015,3840,3840,3840,3840,231
|
|
20230628,140200,933447975,3840,3840,3840,3840,0
|
|
20230628,140100,933447975,3840,3840,3840,3840,8
|
|
20230628,140000,933417255,3840,3845,3845,3840,230
|
|
20230628,135900,932532940,3845,3845,3845,3845,100
|
|
20230628,135800,932148440,3845,3840,3845,3835,2578
|
|
20230628,135700,922241780,3840,3840,3840,3840,767
|
|
20230628,135600,919296500,3840,3840,3840,3840,259
|
|
20230628,135500,918301940,3840,3835,3840,3835,1795
|
|
20230628,135400,911409225,3835,3835,3835,3835,79
|
|
20230628,135300,911106260,3835,3835,3835,3835,1137
|
|
20230628,135200,906745865,3835,3835,3835,3835,15
|
|
20230628,135100,906688340,3835,3835,3835,3835,10
|
|
20230628,135000,906649990,3835,3840,3840,3835,763
|
|
20230628,134900,903722770,3835,3845,3845,3835,175
|
|
20230628,134800,903050075,3845,3840,3845,3840,1111
|
|
20230628,134700,898783800,3840,3835,3840,3835,819
|
|
20230628,134600,895639840,3840,3835,3845,3830,3098
|
|
20230628,134500,883753165,3835,3835,3835,3835,2085
|
|
20230628,134400,875757190,3835,3835,3835,3835,933
|
|
20230628,134300,872179135,3835,3835,3835,3835,7
|
|
20230628,134200,872152290,3830,3830,3830,3830,5
|
|
20230628,134100,872133140,3830,3830,3830,3830,6
|
|
20230628,134000,872110160,3830,3830,3830,3830,1120
|
|
20230628,133900,867820560,3830,3830,3835,3830,912
|
|
20230628,133800,864327590,3830,3835,3835,3830,172
|
|
20230628,133700,863668470,3835,3825,3840,3825,2510
|
|
20230628,133600,854045565,3820,3815,3820,3815,1294
|
|
20230628,133500,849103185,3815,3815,3815,3815,0
|
|
20230628,133400,849103185,3815,3815,3815,3815,172
|
|
20230628,133300,848447005,3815,3815,3815,3815,0
|
|
20230628,133200,848447005,3815,3820,3820,3815,1563
|
|
20230628,133100,842480990,3815,3815,3815,3815,0
|
|
20230628,133000,842480990,3815,3815,3815,3815,670
|
|
20230628,132900,839924940,3820,3820,3820,3820,0
|
|
20230628,132800,839924940,3820,3815,3820,3815,2
|
|
20230628,132700,839917305,3820,3815,3820,3815,424
|
|
20230628,132600,838299740,3820,3815,3820,3815,1271
|
|
20230628,132500,833450870,3820,3820,3820,3820,200
|
|
20230628,132400,832686870,3815,3810,3815,3810,1837
|
|
20230628,132300,825684265,3810,3810,3810,3810,1000
|
|
20230628,132200,821874265,3805,3805,3805,3805,4
|
|
20230628,132100,821859045,3805,3805,3810,3805,111
|
|
20230628,132000,821436595,3805,3805,3805,3805,10
|
|
20230628,131900,821398545,3805,3805,3805,3805,0
|
|
20230628,131800,821398545,3805,3805,3805,3805,2
|
|
20230628,131700,821390935,3805,3805,3805,3805,50
|
|
20230628,131600,821200685,3805,3805,3805,3805,24
|
|
20230628,131500,821109365,3805,3805,3805,3805,0
|
|
20230628,131400,821109365,3805,3805,3805,3805,23
|
|
20230628,131300,821021850,3805,3805,3805,3805,48
|
|
20230628,131200,820839210,3805,3805,3805,3805,8
|
|
20230628,131100,820808770,3805,3805,3805,3805,0
|
|
20230628,131000,820808770,3805,3805,3805,3805,21
|
|
20230628,130900,820728865,3805,3805,3805,3805,1
|
|
20230628,130800,820725060,3805,3805,3805,3805,690
|
|
20230628,130700,818099610,3805,3805,3805,3805,853
|
|
20230628,130600,814853945,3810,3810,3810,3810,0
|
|
20230628,130500,814853945,3810,3805,3810,3805,859
|
|
20230628,130400,811585445,3805,3805,3805,3805,5
|
|
20230628,130300,811566420,3805,3805,3805,3805,1
|
|
20230628,130200,811562615,3805,3805,3805,3805,237
|
|
20230628,130100,810660830,3805,3800,3805,3800,534
|
|
20230628,130000,808629080,3805,3805,3805,3805,1
|
|
20230628,125900,808625275,3800,3805,3805,3800,455
|
|
20230628,125800,806894515,3805,3800,3805,3800,634
|
|
20230628,125700,804482185,3800,3800,3800,3800,0
|
|
20230628,125600,804482185,3800,3800,3800,3800,0
|
|
20230628,125500,804482185,3800,3800,3800,3800,266
|
|
20230628,125400,803471385,3805,3805,3805,3805,0
|
|
20230628,125300,803471385,3805,3805,3805,3800,1042
|
|
20230628,125200,799507325,3800,3800,3800,3800,781
|
|
20230628,125100,796539525,3800,3800,3800,3800,0
|
|
20230628,125000,796539525,3800,3800,3800,3800,8
|
|
20230628,124900,796509125,3800,3800,3800,3800,26
|
|
20230628,124800,796410325,3800,3800,3800,3800,48
|
|
20230628,124700,796227925,3805,3805,3805,3805,1
|
|
20230628,124600,796224120,3800,3800,3800,3800,0
|
|
20230628,124500,796224120,3800,3800,3800,3800,0
|
|
20230628,124400,796224120,3800,3800,3800,3800,0
|
|
20230628,124300,796224120,3800,3800,3800,3800,730
|
|
20230628,124200,793450120,3800,3800,3800,3800,1134
|
|
20230628,124100,789140920,3800,3800,3800,3800,29
|
|
20230628,124000,789030720,3800,3800,3800,3800,263
|
|
20230628,123900,788031320,3800,3800,3800,3800,132
|
|
20230628,123800,787529720,3800,3795,3800,3795,271
|
|
20230628,123700,786500120,3795,3795,3795,3795,0
|
|
20230628,123600,786500120,3795,3795,3795,3795,0
|
|
20230628,123500,786500120,3795,3795,3795,3795,0
|
|
20230628,123400,786500120,3795,3795,3795,3795,0
|
|
20230628,123300,786500120,3795,3795,3795,3795,255
|
|
20230628,123200,785532395,3800,3800,3800,3800,19
|
|
20230628,123100,785460195,3795,3795,3795,3795,0
|
|
20230628,123000,785460195,3795,3795,3795,3795,100
|
|
20230628,122900,785080695,3795,3795,3795,3795,252
|
|
20230628,122800,784124355,3800,3800,3800,3800,0
|
|
20230628,122700,784124355,3800,3800,3800,3800,0
|
|
20230628,122600,784124355,3800,3800,3800,3800,0
|
|
20230628,122500,784124355,3800,3800,3800,3795,597
|
|
20230628,122400,781858280,3800,3800,3805,3800,24
|
|
20230628,122300,781767015,3800,3800,3800,3800,21
|
|
20230628,122200,781687215,3795,3800,3800,3795,476
|
|
20230628,122100,779878900,3800,3800,3800,3800,44
|
|
20230628,122000,779711700,3800,3800,3805,3800,318
|
|
20230628,121900,778501790,3800,3800,3800,3800,0
|
|
20230628,121800,778501790,3800,3800,3800,3800,1
|
|
20230628,121700,778497990,3800,3800,3800,3800,9
|
|
20230628,121600,778463790,3800,3800,3800,3800,1
|
|
20230628,121500,778459990,3800,3800,3800,3800,82
|
|
20230628,121400,778148390,3800,3800,3800,3795,294
|
|
20230628,121300,777031195,3795,3795,3795,3795,0
|
|
20230628,121200,777031195,3795,3795,3795,3795,39
|
|
20230628,121100,776883190,3800,3800,3800,3800,11
|
|
20230628,121000,776841390,3800,3800,3800,3800,0
|
|
20230628,120900,776841390,3800,3800,3800,3800,0
|
|
20230628,120800,776841390,3800,3800,3800,3800,0
|
|
20230628,120700,776841390,3800,3800,3800,3800,0
|
|
20230628,120600,776841390,3800,3800,3800,3800,8
|
|
20230628,120500,776810990,3800,3800,3800,3800,0
|
|
20230628,120400,776810990,3800,3800,3800,3800,79
|
|
20230628,120300,776510790,3800,3800,3800,3800,0
|
|
20230628,120200,776510790,3800,3800,3800,3800,0
|
|
20230628,120100,776510790,3800,3800,3800,3800,0
|
|
20230628,120000,776510790,3800,3800,3800,3800,0
|
|
20230628,115900,776510790,3800,3800,3800,3800,61
|
|
20230628,115800,776278990,3800,3800,3800,3800,145
|
|
20230628,115700,775727990,3795,3795,3795,3795,301
|
|
20230628,115600,774585695,3795,3800,3800,3795,2266
|
|
20230628,115500,765975895,3795,3795,3795,3795,200
|
|
20230628,115400,765216895,3800,3795,3800,3795,204
|
|
20230628,115300,764442695,3795,3795,3795,3795,1768
|
|
20230628,115200,757733135,3795,3795,3795,3795,0
|
|
20230628,115100,757733135,3795,3795,3795,3795,13
|
|
20230628,115000,757683800,3795,3795,3795,3795,821
|
|
20230628,114900,754568105,3800,3800,3800,3800,2
|
|
20230628,114800,754560505,3800,3795,3800,3790,1055
|
|
20230628,114700,750557900,3800,3800,3800,3800,0
|
|
20230628,114600,750557900,3800,3800,3800,3800,1
|
|
20230628,114500,750554100,3795,3795,3795,3795,5
|
|
20230628,114400,750535125,3795,3800,3800,3795,2035
|
|
20230628,114300,742812070,3800,3800,3800,3800,122
|
|
20230628,114200,742348470,3795,3800,3800,3795,10060
|
|
20230628,114100,704148855,3805,3805,3805,3805,40
|
|
20230628,114000,703996655,3805,3805,3805,3805,129
|
|
20230628,113900,703505810,3805,3805,3805,3805,441
|
|
20230628,113800,701827805,3805,3815,3815,3805,557
|
|
20230628,113700,699704605,3810,3810,3810,3810,0
|
|
20230628,113600,699704605,3810,3810,3810,3810,0
|
|
20230628,113500,699704605,3810,3810,3810,3810,20
|
|
20230628,113400,699628405,3810,3810,3810,3810,0
|
|
20230628,113300,699628405,3810,3815,3815,3810,282
|
|
20230628,113200,698553100,3825,3825,3825,3825,0
|
|
20230628,113100,698553100,3825,3805,3825,3805,1452
|
|
20230628,113000,693012145,3805,3805,3805,3800,13102
|
|
20230628,112900,643200145,3810,3810,3810,3810,20
|
|
20230628,112800,643123945,3815,3815,3815,3815,10
|
|
20230628,112700,643085795,3815,3815,3815,3815,1
|
|
20230628,112600,643081980,3810,3810,3810,3810,447
|
|
20230628,112500,641378910,3810,3810,3810,3810,1553
|
|
20230628,112400,635461980,3810,3815,3815,3810,363
|
|
20230628,112300,634078120,3815,3815,3815,3815,161
|
|
20230628,112200,633463905,3815,3815,3815,3815,0
|
|
20230628,112100,633463905,3815,3810,3815,3810,410
|
|
20230628,112000,631901450,3810,3810,3810,3810,18
|
|
20230628,111900,631832870,3810,3810,3810,3810,270
|
|
20230628,111800,630804170,3810,3810,3810,3810,0
|
|
20230628,111700,630804170,3810,3810,3810,3810,24
|
|
20230628,111600,630712730,3810,3810,3810,3810,312
|
|
20230628,111500,629524010,3820,3815,3820,3810,284
|
|
20230628,111400,628440550,3820,3815,3820,3815,719
|
|
20230628,111300,625697560,3810,3810,3810,3810,0
|
|
20230628,111200,625697560,3810,3810,3810,3810,57
|
|
20230628,111100,625480390,3810,3810,3810,3810,577
|
|
20230628,111000,623282020,3810,3810,3810,3810,0
|
|
20230628,110900,623282020,3810,3810,3810,3810,0
|
|
20230628,110800,623282020,3810,3810,3810,3810,268
|
|
20230628,110700,622260940,3805,3805,3805,3805,52
|
|
20230628,110600,622063080,3805,3805,3805,3805,248
|
|
20230628,110500,621119440,3805,3810,3810,3805,350
|
|
20230628,110400,619787265,3810,3810,3810,3810,444
|
|
20230628,110300,618095625,3810,3810,3810,3810,0
|
|
20230628,110200,618095625,3810,3810,3810,3810,56
|
|
20230628,110100,617882265,3810,3810,3810,3810,1
|
|
20230628,110000,617878455,3815,3815,3815,3815,1
|
|
20230628,105900,617874640,3810,3810,3810,3810,10
|
|
20230628,105800,617836540,3810,3810,3810,3810,500
|
|
20230628,105700,615931540,3805,3810,3810,3805,2602
|
|
20230628,105600,606021885,3810,3815,3815,3810,50
|
|
20230628,105500,605831375,3810,3815,3815,3810,18
|
|
20230628,105400,605762745,3815,3815,3815,3815,1
|
|
20230628,105300,605758930,3815,3810,3815,3810,95
|
|
20230628,105200,605396545,3815,3815,3815,3810,477
|
|
20230628,105100,603577075,3815,3810,3815,3810,583
|
|
20230628,105000,601355800,3810,3810,3810,3810,1163
|
|
20230628,104900,596924770,3810,3810,3810,3810,213
|
|
20230628,104800,596113240,3810,3815,3820,3810,8097
|
|
20230628,104700,565241450,3815,3815,3815,3815,50
|
|
20230628,104600,565050700,3815,3820,3820,3815,69
|
|
20230628,104500,564787420,3820,3820,3830,3815,1642
|
|
20230628,104400,558515470,3820,3820,3820,3820,0
|
|
20230628,104300,558515470,3820,3820,3820,3820,8
|
|
20230628,104200,558484910,3820,3820,3820,3820,643
|
|
20230628,104100,556028650,3820,3825,3825,3820,390
|
|
20230628,104000,554538835,3825,3825,3825,3825,1
|
|
20230628,103900,554535010,3820,3820,3820,3820,550
|
|
20230628,103800,552434010,3825,3825,3825,3825,5
|
|
20230628,103700,552414885,3825,3820,3825,3815,681
|
|
20230628,103600,549811805,3820,3820,3820,3820,333
|
|
20230628,103500,548539745,3820,3820,3820,3820,191
|
|
20230628,103400,547810125,3820,3830,3830,3820,395
|
|
20230628,103300,546300275,3820,3820,3820,3820,48
|
|
20230628,103200,546116915,3825,3825,3830,3820,11
|
|
20230628,103100,546074840,3820,3825,3825,3820,558
|
|
20230628,103000,543940755,3825,3830,3830,3825,1018
|
|
20230628,102900,540046895,3825,3830,3830,3825,948
|
|
20230628,102800,536416185,3830,3830,3840,3830,376
|
|
20230628,102700,534976095,3830,3835,3840,3830,1854
|
|
20230628,102600,527866005,3835,3835,3835,3835,0
|
|
20230628,102500,527866005,3835,3840,3840,3835,481
|
|
20230628,102400,526020220,3840,3840,3840,3835,719
|
|
20230628,102300,523259265,3840,3835,3840,3835,643
|
|
20230628,102200,520791095,3830,3830,3830,3830,150
|
|
20230628,102100,520216595,3830,3835,3835,3830,1946
|
|
20230628,102000,512755870,3840,3840,3840,3840,1265
|
|
20230628,101900,507898270,3850,3850,3850,3840,1621
|
|
20230628,101800,501664030,3850,3845,3850,3845,566
|
|
20230628,101700,499487755,3845,3840,3845,3835,3509
|
|
20230628,101600,486004215,3845,3850,3850,3845,2936
|
|
20230628,101500,474710620,3850,3860,3865,3850,2092
|
|
20230628,101400,466643915,3860,3865,3870,3860,4515
|
|
20230628,101300,449203545,3870,3870,3870,3870,330
|
|
20230628,101200,447926445,3870,3865,3870,3865,1377
|
|
20230628,101100,442602095,3865,3870,3870,3860,1328
|
|
20230628,101000,437470205,3870,3875,3880,3865,4929
|
|
20230628,100900,418370445,3875,3845,3890,3845,19378
|
|
20230628,100800,343350395,3840,3875,3875,3840,10562
|
|
20230628,100700,302676895,3875,3845,3890,3830,20458
|
|
20230628,100600,223672465,3855,3825,3880,3820,12889
|
|
20230628,100500,174018640,3825,3830,3830,3825,779
|
|
20230628,100400,171037965,3825,3825,3825,3825,219
|
|
20230628,100300,170200290,3830,3830,3830,3830,11
|
|
20230628,100200,170158160,3830,3840,3850,3825,1740
|
|
20230628,100100,163491705,3850,3830,3850,3830,11823
|
|
20230628,100000,118080125,3820,3830,3830,3820,64
|
|
20230628,095900,117835110,3820,3825,3830,3820,209
|
|
20230628,095800,117035145,3830,3825,3830,3825,16
|
|
20230628,095700,116973920,3825,3820,3830,3820,338
|
|
20230628,095600,115680670,3820,3820,3820,3820,18
|
|
20230628,095500,115611910,3820,3825,3825,3820,7
|
|
20230628,095400,115585160,3825,3820,3825,3820,2442
|
|
20230628,095300,106256695,3815,3820,3820,3815,177
|
|
20230628,095200,105581340,3820,3815,3820,3815,32
|
|
20230628,095100,105459195,3815,3820,3820,3815,161
|
|
20230628,095000,104844805,3820,3820,3820,3820,330
|
|
20230628,094900,103584205,3820,3815,3820,3815,420
|
|
20230628,094800,101980405,3810,3810,3815,3810,156
|
|
20230628,094700,101385545,3815,3815,3815,3815,78
|
|
20230628,094600,101087975,3815,3810,3815,3810,18
|
|
20230628,094500,101019345,3815,3810,3820,3810,482
|
|
20230628,094400,99180045,3820,3810,3820,3810,9
|
|
20230628,094300,99145745,3810,3810,3810,3810,160
|
|
20230628,094200,98536145,3820,3820,3820,3820,31
|
|
20230628,094100,98417725,3815,3820,3820,3815,1835
|
|
20230628,094000,91409810,3820,3820,3820,3820,216
|
|
20230628,093900,90584690,3820,3820,3820,3820,212
|
|
20230628,093800,89774850,3820,3830,3830,3820,1357
|
|
20230628,093700,84585230,3830,3830,3830,3830,1
|
|
20230628,093600,84581400,3830,3830,3830,3830,0
|
|
20230628,093500,84581400,3830,3830,3830,3830,1
|
|
20230628,093400,84577570,3835,3835,3835,3835,0
|
|
20230628,093300,84577570,3835,3835,3835,3835,0
|
|
20230628,093200,84577570,3835,3830,3835,3830,94
|
|
20230628,093100,84217545,3830,3830,3830,3830,157
|
|
20230628,093000,83616235,3830,3825,3830,3825,1228
|
|
20230628,092900,78913745,3830,3825,3830,3825,1697
|
|
20230628,092800,72422715,3820,3810,3820,3810,2264
|
|
20230628,092700,63782455,3810,3810,3810,3810,1111
|
|
20230628,092600,59549545,3815,3815,3815,3805,407
|
|
20230628,092500,57999170,3815,3810,3815,3810,815
|
|
20230628,092400,54892695,3815,3815,3815,3810,313
|
|
20230628,092300,53699510,3810,3810,3810,3810,215
|
|
20230628,092200,52880360,3810,3810,3810,3810,134
|
|
20230628,092100,52369820,3805,3805,3805,3800,1613
|
|
20230628,092000,46233605,3805,3805,3805,3805,202
|
|
20230628,091900,45464995,3805,3810,3810,3805,1965
|
|
20230628,091800,37978475,3815,3815,3815,3815,559
|
|
20230628,091700,35845890,3815,3815,3815,3815,490
|
|
20230628,091600,33976540,3820,3815,3820,3810,1239
|
|
20230628,091500,29250950,3815,3815,3815,3815,1033
|
|
20230628,091400,25310055,3815,3825,3825,3815,1084
|
|
20230628,091300,21163875,3825,3825,3825,3825,14
|
|
20230628,091200,21110325,3825,3825,3825,3825,217
|
|
20230628,091100,20280300,3815,3815,3815,3815,79
|
|
20230628,091000,19978915,3815,3815,3830,3815,960
|
|
20230628,090900,16312745,3820,3820,3820,3820,66
|
|
20230628,090800,16060625,3810,3810,3810,3810,1
|
|
20230628,090700,16056815,3810,3815,3815,3810,449
|
|
20230628,090600,14343980,3820,3825,3825,3820,45
|
|
20230628,090500,14172030,3830,3825,3830,3825,50
|
|
20230628,090400,13980680,3810,3810,3810,3810,0
|
|
20230628,090300,13980680,3810,3810,3810,3810,431
|
|
20230628,090200,12338570,3810,3810,3810,3810,290
|
|
20230628,090100,11233670,3810,3810,3830,3810,2424
|
|
20230628,090000,1992630,3810,3810,3810,3810,523
|