694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,203100,653969875,4550,4550,4550,4550,6740
|
|
20230628,203000,653969875,4550,4550,4550,4550,0
|
|
20230628,202900,653969875,4550,4550,4550,4550,0
|
|
20230628,202800,653969875,4550,4550,4550,4550,0
|
|
20230628,202700,653969875,4550,4550,4550,4550,0
|
|
20230628,202600,653969875,4550,4550,4550,4550,0
|
|
20230628,202500,653969875,4550,4550,4550,4550,0
|
|
20230628,202400,653969875,4550,4550,4550,4550,0
|
|
20230628,202300,653969875,4550,4550,4550,4550,0
|
|
20230628,202200,653969875,4550,4550,4550,4550,0
|
|
20230628,202100,653969875,4550,4550,4550,4550,0
|
|
20230628,202000,653969875,4550,4550,4550,4550,0
|
|
20230628,201900,653969875,4550,4550,4550,4550,0
|
|
20230628,201800,653969875,4550,4550,4550,4550,0
|
|
20230628,201700,653969875,4550,4550,4550,4550,0
|
|
20230628,201600,653969875,4550,4550,4550,4550,0
|
|
20230628,201500,653969875,4550,4550,4550,4550,0
|
|
20230628,201400,653969875,4550,4550,4550,4550,0
|
|
20230628,201300,653969875,4550,4550,4550,4550,0
|
|
20230628,201200,653969875,4550,4550,4550,4550,0
|
|
20230628,201100,653969875,4550,4550,4550,4550,0
|
|
20230628,201000,653969875,4550,4550,4550,4550,0
|
|
20230628,200900,653969875,4550,4550,4550,4550,0
|
|
20230628,200800,653969875,4550,4550,4550,4550,0
|
|
20230628,200700,653969875,4550,4550,4550,4550,0
|
|
20230628,200600,653969875,4550,4550,4550,4550,0
|
|
20230628,200500,653969875,4550,4550,4550,4550,0
|
|
20230628,200400,653969875,4550,4550,4550,4550,0
|
|
20230628,200300,653969875,4550,4550,4550,4550,0
|
|
20230628,200200,653969875,4550,4550,4550,4550,0
|
|
20230628,200100,653969875,4550,4550,4550,4550,6740
|
|
20230628,200000,653969875,4550,4550,4550,4550,0
|
|
20230628,195900,653969875,4550,4550,4550,4550,0
|
|
20230628,195800,653969875,4550,4550,4550,4550,0
|
|
20230628,195700,653969875,4550,4550,4550,4550,0
|
|
20230628,195600,653969875,4550,4550,4550,4550,0
|
|
20230628,195500,653969875,4550,4550,4550,4550,0
|
|
20230628,195400,653969875,4550,4550,4550,4550,0
|
|
20230628,195300,653969875,4550,4550,4550,4550,0
|
|
20230628,195200,653969875,4550,4550,4550,4550,0
|
|
20230628,195100,653969875,4550,4550,4550,4550,0
|
|
20230628,195000,653969875,4550,4550,4550,4550,0
|
|
20230628,194900,653969875,4550,4550,4550,4550,0
|
|
20230628,194800,653969875,4550,4550,4550,4550,0
|
|
20230628,194700,653969875,4550,4550,4550,4550,0
|
|
20230628,194600,653969875,4550,4550,4550,4550,0
|
|
20230628,194500,653969875,4550,4550,4550,4550,0
|
|
20230628,194400,653969875,4550,4550,4550,4550,0
|
|
20230628,194300,653969875,4550,4550,4550,4550,0
|
|
20230628,194200,653969875,4550,4550,4550,4550,0
|
|
20230628,194100,653969875,4550,4550,4550,4550,0
|
|
20230628,194000,653969875,4550,4550,4550,4550,0
|
|
20230628,193900,653969875,4550,4550,4550,4550,0
|
|
20230628,193800,653969875,4550,4550,4550,4550,0
|
|
20230628,193700,653969875,4550,4550,4550,4550,0
|
|
20230628,193600,653969875,4550,4550,4550,4550,0
|
|
20230628,193500,653969875,4550,4550,4550,4550,0
|
|
20230628,193400,653969875,4550,4550,4550,4550,0
|
|
20230628,193300,653969875,4550,4550,4550,4550,0
|
|
20230628,193200,653969875,4550,4550,4550,4550,0
|
|
20230628,193100,653969875,4550,4550,4550,4550,6740
|
|
20230628,193000,653969875,4550,4550,4550,4550,0
|
|
20230628,192900,653969875,4550,4550,4550,4550,0
|
|
20230628,192800,653969875,4550,4550,4550,4550,0
|
|
20230628,192700,653969875,4550,4550,4550,4550,0
|
|
20230628,192600,653969875,4550,4550,4550,4550,0
|
|
20230628,192500,653969875,4550,4550,4550,4550,0
|
|
20230628,192400,653969875,4550,4550,4550,4550,0
|
|
20230628,192300,653969875,4550,4550,4550,4550,0
|
|
20230628,192200,653969875,4550,4550,4550,4550,0
|
|
20230628,192100,653969875,4550,4550,4550,4550,0
|
|
20230628,192000,653969875,4550,4550,4550,4550,0
|
|
20230628,191900,653969875,4550,4550,4550,4550,0
|
|
20230628,191800,653969875,4550,4550,4550,4550,0
|
|
20230628,191700,653969875,4550,4550,4550,4550,0
|
|
20230628,191600,653969875,4550,4550,4550,4550,0
|
|
20230628,191500,653969875,4550,4550,4550,4550,0
|
|
20230628,191400,653969875,4550,4550,4550,4550,0
|
|
20230628,191300,653969875,4550,4550,4550,4550,0
|
|
20230628,191200,653969875,4550,4550,4550,4550,0
|
|
20230628,191100,653969875,4550,4550,4550,4550,0
|
|
20230628,191000,653969875,4550,4550,4550,4550,0
|
|
20230628,190900,653969875,4550,4550,4550,4550,0
|
|
20230628,190800,653969875,4550,4550,4550,4550,0
|
|
20230628,190700,653969875,4550,4550,4550,4550,0
|
|
20230628,190600,653969875,4550,4550,4550,4550,0
|
|
20230628,190500,653969875,4550,4550,4550,4550,0
|
|
20230628,190400,653969875,4550,4550,4550,4550,0
|
|
20230628,190300,653969875,4550,4550,4550,4550,0
|
|
20230628,190200,653969875,4550,4550,4550,4550,0
|
|
20230628,190100,653969875,4550,4550,4550,4550,6740
|
|
20230628,190000,653969875,4550,4550,4550,4550,0
|
|
20230628,185900,653969875,4550,4550,4550,4550,0
|
|
20230628,185800,653969875,4550,4550,4550,4550,0
|
|
20230628,185700,653969875,4550,4550,4550,4550,0
|
|
20230628,185600,653969875,4550,4550,4550,4550,0
|
|
20230628,185500,653969875,4550,4550,4550,4550,0
|
|
20230628,185400,653969875,4550,4550,4550,4550,0
|
|
20230628,185300,653969875,4550,4550,4550,4550,0
|
|
20230628,185200,653969875,4550,4550,4550,4550,0
|
|
20230628,185100,653969875,4550,4550,4550,4550,0
|
|
20230628,185000,653969875,4550,4550,4550,4550,0
|
|
20230628,184900,653969875,4550,4550,4550,4550,0
|
|
20230628,184800,653969875,4550,4550,4550,4550,0
|
|
20230628,184700,653969875,4550,4550,4550,4550,0
|
|
20230628,184600,653969875,4550,4550,4550,4550,0
|
|
20230628,184500,653969875,4550,4550,4550,4550,0
|
|
20230628,184400,653969875,4550,4550,4550,4550,0
|
|
20230628,184300,653969875,4550,4550,4550,4550,0
|
|
20230628,184200,653969875,4550,4550,4550,4550,0
|
|
20230628,184100,653969875,4550,4550,4550,4550,0
|
|
20230628,184000,653969875,4550,4550,4550,4550,0
|
|
20230628,183900,653969875,4550,4550,4550,4550,0
|
|
20230628,183800,653969875,4550,4550,4550,4550,0
|
|
20230628,183700,653969875,4550,4550,4550,4550,0
|
|
20230628,183600,653969875,4550,4550,4550,4550,0
|
|
20230628,183500,653969875,4550,4550,4550,4550,0
|
|
20230628,183400,653969875,4550,4550,4550,4550,0
|
|
20230628,183300,653969875,4550,4550,4550,4550,0
|
|
20230628,183200,653969875,4550,4550,4550,4550,0
|
|
20230628,183100,653969875,4550,4550,4550,4550,6740
|
|
20230628,183000,653969875,4550,4550,4550,4550,0
|
|
20230628,182900,653969875,4550,4550,4550,4550,0
|
|
20230628,182800,653969875,4550,4550,4550,4550,0
|
|
20230628,182700,653969875,4550,4550,4550,4550,0
|
|
20230628,182600,653969875,4550,4550,4550,4550,0
|
|
20230628,182500,653969875,4550,4550,4550,4550,0
|
|
20230628,182400,653969875,4550,4550,4550,4550,0
|
|
20230628,182300,653969875,4550,4550,4550,4550,0
|
|
20230628,182200,653969875,4550,4550,4550,4550,0
|
|
20230628,182100,653969875,4550,4550,4550,4550,0
|
|
20230628,182000,653969875,4550,4550,4550,4550,0
|
|
20230628,181900,653969875,4550,4550,4550,4550,0
|
|
20230628,181800,653969875,4550,4550,4550,4550,0
|
|
20230628,181700,653969875,4550,4550,4550,4550,0
|
|
20230628,181600,653969875,4550,4550,4550,4550,0
|
|
20230628,181500,653969875,4550,4550,4550,4550,0
|
|
20230628,181400,653969875,4550,4550,4550,4550,0
|
|
20230628,181300,653969875,4550,4550,4550,4550,0
|
|
20230628,181200,653969875,4550,4550,4550,4550,0
|
|
20230628,181100,653969875,4550,4550,4550,4550,0
|
|
20230628,181000,653969875,4550,4550,4550,4550,0
|
|
20230628,180900,653969875,4550,4550,4550,4550,0
|
|
20230628,180800,653969875,4550,4550,4550,4550,0
|
|
20230628,180700,653969875,4550,4550,4550,4550,0
|
|
20230628,180600,653969875,4550,4550,4550,4550,0
|
|
20230628,180500,653969875,4550,4550,4550,4550,0
|
|
20230628,180400,653969875,4550,4550,4550,4550,0
|
|
20230628,180300,653969875,4550,4550,4550,4550,0
|
|
20230628,180200,653969875,4550,4550,4550,4550,0
|
|
20230628,180100,653969875,4550,4550,4550,4550,6740
|
|
20230628,180000,653969875,4550,4550,4550,4550,0
|
|
20230628,175900,653969875,4550,4550,4550,4550,0
|
|
20230628,175800,653969875,4550,4550,4550,4550,0
|
|
20230628,175700,653969875,4550,4550,4550,4550,0
|
|
20230628,175600,653969875,4550,4550,4550,4550,0
|
|
20230628,175500,653969875,4550,4550,4550,4550,0
|
|
20230628,175400,653969875,4550,4550,4550,4550,0
|
|
20230628,175300,653969875,4550,4550,4550,4550,0
|
|
20230628,175200,653969875,4550,4550,4550,4550,0
|
|
20230628,175100,653969875,4550,4550,4550,4550,0
|
|
20230628,175000,653969875,4550,4550,4550,4550,0
|
|
20230628,174900,653969875,4550,4550,4550,4550,0
|
|
20230628,174800,653969875,4550,4550,4550,4550,0
|
|
20230628,174700,653969875,4550,4550,4550,4550,0
|
|
20230628,174600,653969875,4550,4550,4550,4550,0
|
|
20230628,174500,653969875,4550,4550,4550,4550,0
|
|
20230628,174400,653969875,4550,4550,4550,4550,0
|
|
20230628,174300,653969875,4550,4550,4550,4550,0
|
|
20230628,174200,653969875,4550,4550,4550,4550,0
|
|
20230628,174100,653969875,4550,4550,4550,4550,0
|
|
20230628,174000,653969875,4550,4550,4550,4550,0
|
|
20230628,173900,653969875,4550,4550,4550,4550,0
|
|
20230628,173800,653969875,4550,4550,4550,4550,0
|
|
20230628,173700,653969875,4550,4550,4550,4550,0
|
|
20230628,173600,653969875,4550,4550,4550,4550,0
|
|
20230628,173500,653969875,4550,4550,4550,4550,0
|
|
20230628,173400,653969875,4550,4550,4550,4550,0
|
|
20230628,173300,653969875,4550,4550,4550,4550,0
|
|
20230628,173200,653969875,4550,4550,4550,4550,0
|
|
20230628,173100,653969875,4550,4550,4550,4550,6740
|
|
20230628,173000,653969875,4550,4550,4550,4550,0
|
|
20230628,172900,653969875,4550,4550,4550,4550,0
|
|
20230628,172800,653969875,4550,4550,4550,4550,0
|
|
20230628,172700,653969875,4550,4550,4550,4550,0
|
|
20230628,172600,653969875,4550,4550,4550,4550,0
|
|
20230628,172500,653969875,4550,4550,4550,4550,0
|
|
20230628,172400,653969875,4550,4550,4550,4550,0
|
|
20230628,172300,653969875,4550,4550,4550,4550,0
|
|
20230628,172200,653969875,4550,4550,4550,4550,0
|
|
20230628,172100,653969875,4550,4550,4550,4550,0
|
|
20230628,172000,653969875,4550,4550,4550,4550,0
|
|
20230628,171900,653969875,4550,4550,4550,4550,0
|
|
20230628,171800,653969875,4550,4550,4550,4550,0
|
|
20230628,171700,653969875,4550,4550,4550,4550,0
|
|
20230628,171600,653969875,4550,4550,4550,4550,0
|
|
20230628,171500,653969875,4550,4550,4550,4550,0
|
|
20230628,171400,653969875,4550,4550,4550,4550,0
|
|
20230628,171300,653969875,4550,4550,4550,4550,0
|
|
20230628,171200,653969875,4550,4550,4550,4550,0
|
|
20230628,171100,653969875,4550,4550,4550,4550,0
|
|
20230628,171000,653969875,4550,4550,4550,4550,0
|
|
20230628,170900,653969875,4550,4550,4550,4550,0
|
|
20230628,170800,653969875,4550,4550,4550,4550,0
|
|
20230628,170700,653969875,4550,4550,4550,4550,0
|
|
20230628,170600,653969875,4550,4550,4550,4550,0
|
|
20230628,170500,653969875,4550,4550,4550,4550,0
|
|
20230628,170400,653969875,4550,4550,4550,4550,0
|
|
20230628,170300,653969875,4550,4550,4550,4550,0
|
|
20230628,170200,653969875,4550,4550,4550,4550,0
|
|
20230628,170100,653969875,4550,4550,4550,4550,6740
|
|
20230628,170000,653969875,4550,4550,4550,4550,0
|
|
20230628,165900,653969875,4550,4550,4550,4550,0
|
|
20230628,165800,653969875,4550,4550,4550,4550,0
|
|
20230628,165700,653969875,4550,4550,4550,4550,0
|
|
20230628,165600,653969875,4550,4550,4550,4550,0
|
|
20230628,165500,653969875,4550,4550,4550,4550,0
|
|
20230628,165400,653969875,4550,4550,4550,4550,0
|
|
20230628,165300,653969875,4550,4550,4550,4550,0
|
|
20230628,165200,653969875,4550,4550,4550,4550,0
|
|
20230628,165100,653969875,4550,4550,4550,4550,0
|
|
20230628,165000,653969875,4550,4550,4550,4550,0
|
|
20230628,164900,653969875,4550,4550,4550,4550,0
|
|
20230628,164800,653969875,4550,4550,4550,4550,0
|
|
20230628,164700,653969875,4550,4550,4550,4550,0
|
|
20230628,164600,653969875,4550,4550,4550,4550,0
|
|
20230628,164500,653969875,4550,4550,4550,4550,0
|
|
20230628,164400,653969875,4550,4550,4550,4550,0
|
|
20230628,164300,653969875,4550,4550,4550,4550,0
|
|
20230628,164200,653969875,4550,4550,4550,4550,0
|
|
20230628,164100,653969875,4550,4550,4550,4550,0
|
|
20230628,164000,653969875,4550,4550,4550,4550,0
|
|
20230628,163900,653969875,4550,4550,4550,4550,0
|
|
20230628,163800,653969875,4550,4550,4550,4550,0
|
|
20230628,163700,653969875,4550,4550,4550,4550,0
|
|
20230628,163600,653969875,4550,4550,4550,4550,0
|
|
20230628,163500,653969875,4550,4550,4550,4550,0
|
|
20230628,163400,653969875,4550,4550,4550,4550,0
|
|
20230628,163300,653969875,4550,4550,4550,4550,0
|
|
20230628,163200,653969875,4550,4550,4550,4550,0
|
|
20230628,163100,653969875,4550,4550,4550,4550,6740
|
|
20230628,163000,653969875,4550,4550,4550,4550,0
|
|
20230628,162900,653969875,4550,4550,4550,4550,0
|
|
20230628,162800,653969875,4550,4550,4550,4550,0
|
|
20230628,162700,653969875,4550,4550,4550,4550,0
|
|
20230628,162600,653969875,4550,4550,4550,4550,0
|
|
20230628,162500,653969875,4550,4550,4550,4550,0
|
|
20230628,162400,653969875,4550,4550,4550,4550,0
|
|
20230628,162300,653969875,4550,4550,4550,4550,0
|
|
20230628,162200,653969875,4550,4550,4550,4550,0
|
|
20230628,162100,653969875,4550,4550,4550,4550,0
|
|
20230628,162000,653969875,4550,4550,4550,4550,0
|
|
20230628,161900,653969875,4550,4550,4550,4550,0
|
|
20230628,161800,653969875,4550,4550,4550,4550,0
|
|
20230628,161700,653969875,4550,4550,4550,4550,0
|
|
20230628,161600,653969875,4550,4550,4550,4550,0
|
|
20230628,161500,653969875,4550,4550,4550,4550,0
|
|
20230628,161400,653969875,4550,4550,4550,4550,0
|
|
20230628,161300,653969875,4550,4550,4550,4550,0
|
|
20230628,161200,653969875,4550,4550,4550,4550,0
|
|
20230628,161100,653969875,4550,4550,4550,4550,0
|
|
20230628,161000,653969875,4550,4550,4550,4550,0
|
|
20230628,160900,653969875,4550,4550,4550,4550,0
|
|
20230628,160800,653969875,4550,4550,4550,4550,0
|
|
20230628,160700,653969875,4550,4550,4550,4550,0
|
|
20230628,160600,653969875,4550,4550,4550,4550,0
|
|
20230628,160500,653969875,4550,4550,4550,4550,0
|
|
20230628,160400,653969875,4550,4550,4550,4550,0
|
|
20230628,160300,653969875,4550,4550,4550,4550,0
|
|
20230628,160200,653969875,4550,4550,4550,4550,0
|
|
20230628,160100,653969875,4550,4550,4550,4550,6740
|
|
20230628,160000,653969875,4550,4550,4550,4550,0
|
|
20230628,155900,653969875,4550,4550,4550,4550,0
|
|
20230628,155800,653969875,4550,4550,4550,4550,0
|
|
20230628,155700,653969875,4550,4550,4550,4550,0
|
|
20230628,155600,653969875,4550,4550,4550,4550,0
|
|
20230628,155500,653969875,4550,4550,4550,4550,0
|
|
20230628,155400,653969875,4550,4550,4550,4550,0
|
|
20230628,155300,653969875,4550,4550,4550,4550,0
|
|
20230628,155200,653969875,4550,4550,4550,4550,0
|
|
20230628,155100,653969875,4550,4550,4550,4550,0
|
|
20230628,155000,653969875,4550,4550,4550,4550,0
|
|
20230628,154900,653969875,4550,4550,4550,4550,0
|
|
20230628,154800,653969875,4550,4550,4550,4550,0
|
|
20230628,154700,653969875,4550,4550,4550,4550,0
|
|
20230628,154600,653969875,4550,4550,4550,4550,0
|
|
20230628,154500,653969875,4550,4550,4550,4550,0
|
|
20230628,154400,653969875,4550,4550,4550,4550,0
|
|
20230628,154300,653969875,4550,4550,4550,4550,0
|
|
20230628,154200,653969875,4550,4550,4550,4550,0
|
|
20230628,154100,653969875,4550,4550,4550,4550,0
|
|
20230628,154000,653969875,4550,4550,4550,4550,0
|
|
20230628,153900,653969875,4550,4550,4550,4550,0
|
|
20230628,153800,653969875,4550,4550,4550,4550,0
|
|
20230628,153700,653969875,4550,4550,4550,4550,0
|
|
20230628,153600,653969875,4550,4550,4550,4550,0
|
|
20230628,153500,653969875,4550,4550,4550,4550,0
|
|
20230628,153400,653969875,4550,4550,4550,4550,0
|
|
20230628,153300,653969875,4550,4550,4550,4550,0
|
|
20230628,153200,653969875,4550,4550,4550,4550,0
|
|
20230628,153100,653969875,4550,4550,4550,4550,6740
|
|
20230628,153000,653969875,4550,4550,4550,4550,6740
|
|
20230628,152900,623302875,4530,4530,4530,4530,0
|
|
20230628,152800,623302875,4530,4530,4530,4530,0
|
|
20230628,152700,623302875,4530,4530,4530,4530,0
|
|
20230628,152600,623302875,4530,4530,4530,4530,0
|
|
20230628,152500,623302875,4530,4530,4530,4530,0
|
|
20230628,152400,623302875,4530,4530,4530,4530,0
|
|
20230628,152300,623302875,4530,4530,4530,4530,0
|
|
20230628,152200,623302875,4530,4530,4530,4530,0
|
|
20230628,152100,623302875,4530,4530,4530,4530,0
|
|
20230628,152000,623302875,4530,4530,4530,4530,0
|
|
20230628,151900,623302875,4530,4525,4530,4525,702
|
|
20230628,151800,620123870,4530,4520,4530,4520,891
|
|
20230628,151700,616093760,4525,4520,4525,4500,2285
|
|
20230628,151600,605767440,4525,4520,4525,4515,1934
|
|
20230628,151500,597030935,4520,4515,4520,4510,799
|
|
20230628,151400,593422440,4510,4505,4510,4505,52
|
|
20230628,151300,593188030,4505,4505,4505,4500,517
|
|
20230628,151200,590859030,4515,4505,4515,4505,642
|
|
20230628,151100,587966420,4505,4505,4505,4500,371
|
|
20230628,151000,586295465,4505,4500,4505,4500,143
|
|
20230628,150900,585651960,4495,4495,4500,4495,389
|
|
20230628,150800,583903075,4505,4495,4505,4495,257
|
|
20230628,150700,582747780,4495,4500,4500,4495,948
|
|
20230628,150600,578485520,4500,4505,4505,4500,526
|
|
20230628,150500,576117520,4520,4530,4530,4520,201
|
|
20230628,150400,575208990,4495,4500,4530,4495,1817
|
|
20230628,150300,567014020,4520,4520,4520,4520,2652
|
|
20230628,150200,555026980,4520,4520,4520,4520,1
|
|
20230628,150100,555022460,4510,4505,4510,4505,56
|
|
20230628,150000,554770000,4510,4500,4510,4500,319
|
|
20230628,145900,553332390,4515,4500,4515,4500,512
|
|
20230628,145800,551025210,4500,4505,4505,4500,1174
|
|
20230628,145700,545736665,4500,4490,4505,4490,297
|
|
20230628,145600,544401120,4510,4505,4510,4490,3372
|
|
20230628,145500,529238655,4510,4515,4515,4510,2121
|
|
20230628,145400,519666750,4520,4520,4520,4520,1
|
|
20230628,145300,519662230,4515,4515,4515,4515,1212
|
|
20230628,145200,514190050,4520,4515,4520,4515,1106
|
|
20230628,145100,509191035,4515,4520,4520,4515,1072
|
|
20230628,145000,504345880,4515,4515,4515,4515,0
|
|
20230628,144900,504345880,4515,4515,4520,4515,2100
|
|
20230628,144800,494864375,4515,4515,4515,4515,40
|
|
20230628,144700,494683775,4515,4515,4515,4515,0
|
|
20230628,144600,494683775,4515,4520,4520,4515,851
|
|
20230628,144500,490838955,4520,4525,4525,4520,87
|
|
20230628,144400,490445380,4535,4540,4540,4525,985
|
|
20230628,144300,485977710,4540,4545,4545,4540,4450
|
|
20230628,144200,465758045,4545,4545,4550,4545,54
|
|
20230628,144100,465512590,4550,4550,4550,4550,66
|
|
20230628,144000,465212290,4550,4550,4555,4545,1348
|
|
20230628,143900,459082235,4555,4560,4560,4540,224
|
|
20230628,143800,458064800,4555,4540,4555,4540,203
|
|
20230628,143700,457143135,4555,4540,4555,4540,319
|
|
20230628,143600,455691920,4535,4535,4540,4535,569
|
|
20230628,143500,453111500,4535,4540,4540,4535,30
|
|
20230628,143400,452975340,4540,4540,4540,4540,1
|
|
20230628,143300,452970800,4535,4530,4535,4530,1350
|
|
20230628,143200,446854525,4530,4540,4540,4530,444
|
|
20230628,143100,444842785,4550,4540,4550,4540,700
|
|
20230628,143000,441659110,4530,4550,4550,4530,968
|
|
20230628,142900,437264295,4550,4550,4550,4550,36
|
|
20230628,142800,437100495,4550,4550,4560,4550,755
|
|
20230628,142700,433661450,4560,4550,4565,4550,1270
|
|
20230628,142600,427869260,4550,4525,4570,4525,6279
|
|
20230628,142500,399284550,4525,4520,4525,4520,1507
|
|
20230628,142400,392466810,4515,4525,4525,4515,427
|
|
20230628,142300,390534835,4525,4525,4525,4525,0
|
|
20230628,142200,390534835,4525,4520,4525,4520,1000
|
|
20230628,142100,386010915,4510,4515,4515,4510,483
|
|
20230628,142000,383830180,4515,4515,4515,4515,0
|
|
20230628,141900,383830180,4515,4510,4515,4510,1021
|
|
20230628,141800,379224720,4505,4505,4505,4505,0
|
|
20230628,141700,379224720,4505,4515,4515,4505,1379
|
|
20230628,141600,373003055,4515,4520,4520,4515,275
|
|
20230628,141500,371760140,4525,4525,4525,4520,262
|
|
20230628,141400,370575840,4525,4530,4535,4525,709
|
|
20230628,141300,367362010,4530,4525,4530,4525,1038
|
|
20230628,141200,362663195,4525,4520,4525,4520,1170
|
|
20230628,141100,357374540,4520,4520,4520,4520,1
|
|
20230628,141000,357370020,4510,4510,4510,4510,78
|
|
20230628,140900,357018240,4510,4510,4510,4510,22
|
|
20230628,140800,356919020,4520,4510,4520,4510,881
|
|
20230628,140700,352944320,4505,4485,4505,4485,3802
|
|
20230628,140600,335856445,4475,4480,4480,4475,6719
|
|
20230628,140500,305757220,4475,4475,4475,4475,0
|
|
20230628,140400,305757220,4475,4475,4475,4475,0
|
|
20230628,140300,305757220,4475,4475,4475,4475,422
|
|
20230628,140200,303868770,4480,4480,4480,4475,93
|
|
20230628,140100,303452240,4480,4480,4480,4480,0
|
|
20230628,140000,303452240,4480,4480,4480,4480,0
|
|
20230628,135900,303452240,4480,4480,4480,4480,0
|
|
20230628,135800,303452240,4480,4480,4480,4480,2
|
|
20230628,135700,303443280,4475,4475,4475,4475,9
|
|
20230628,135600,303403005,4475,4475,4475,4475,0
|
|
20230628,135500,303403005,4475,4475,4475,4475,20
|
|
20230628,135400,303313505,4475,4475,4475,4475,0
|
|
20230628,135300,303313505,4475,4475,4475,4475,10
|
|
20230628,135200,303268755,4480,4480,4480,4480,3
|
|
20230628,135100,303255315,4480,4480,4480,4480,1
|
|
20230628,135000,303250835,4485,4485,4485,4485,2
|
|
20230628,134900,303241865,4485,4485,4485,4485,0
|
|
20230628,134800,303241865,4485,4485,4485,4485,140
|
|
20230628,134700,302613965,4485,4485,4485,4485,1
|
|
20230628,134600,302609480,4475,4475,4475,4475,0
|
|
20230628,134500,302609480,4475,4475,4475,4475,20
|
|
20230628,134400,302519980,4485,4475,4485,4475,26
|
|
20230628,134300,302403410,4485,4475,4485,4475,518
|
|
20230628,134200,300081785,4475,4475,4475,4475,0
|
|
20230628,134100,300081785,4475,4475,4475,4475,500
|
|
20230628,134000,297844285,4475,4475,4475,4475,1
|
|
20230628,133900,297839810,4480,4480,4480,4480,1
|
|
20230628,133800,297835330,4470,4470,4470,4470,0
|
|
20230628,133700,297835330,4470,4470,4470,4470,0
|
|
20230628,133600,297835330,4470,4470,4475,4470,148
|
|
20230628,133500,297173520,4470,4470,4470,4470,0
|
|
20230628,133400,297173520,4470,4470,4470,4470,0
|
|
20230628,133300,297173520,4470,4475,4475,4470,71
|
|
20230628,133200,296856125,4475,4475,4475,4475,0
|
|
20230628,133100,296856125,4475,4475,4475,4475,10
|
|
20230628,133000,296811375,4475,4475,4475,4475,0
|
|
20230628,132900,296811375,4475,4475,4475,4475,0
|
|
20230628,132800,296811375,4475,4475,4475,4475,319
|
|
20230628,132700,295383850,4475,4475,4475,4475,250
|
|
20230628,132600,294265100,4480,4480,4480,4480,0
|
|
20230628,132500,294265100,4480,4480,4480,4480,5
|
|
20230628,132400,294242700,4480,4480,4480,4480,0
|
|
20230628,132300,294242700,4480,4480,4480,4480,60
|
|
20230628,132200,293973900,4480,4480,4480,4480,0
|
|
20230628,132100,293973900,4480,4480,4480,4480,11
|
|
20230628,132000,293924620,4480,4480,4480,4480,0
|
|
20230628,131900,293924620,4480,4480,4480,4480,108
|
|
20230628,131800,293440780,4485,4485,4485,4485,2
|
|
20230628,131700,293431810,4475,4475,4475,4475,9
|
|
20230628,131600,293391535,4485,4490,4490,4485,23
|
|
20230628,131500,293288325,4490,4475,4490,4475,2
|
|
20230628,131400,293279360,4475,4490,4490,4475,1179
|
|
20230628,131300,287998085,4490,4490,4490,4480,16
|
|
20230628,131200,287926295,4490,4490,4490,4490,50
|
|
20230628,131100,287701795,4490,4490,4490,4490,4
|
|
20230628,131000,287683835,4490,4490,4490,4490,1
|
|
20230628,130900,287679345,4480,4480,4480,4480,1
|
|
20230628,130800,287674865,4480,4480,4480,4480,6
|
|
20230628,130700,287647985,4490,4490,4490,4490,1
|
|
20230628,130600,287643495,4490,4490,4490,4490,0
|
|
20230628,130500,287643495,4490,4490,4490,4490,0
|
|
20230628,130400,287643495,4490,4490,4490,4490,0
|
|
20230628,130300,287643495,4490,4490,4490,4490,0
|
|
20230628,130200,287643495,4490,4490,4490,4490,0
|
|
20230628,130100,287643495,4490,4490,4490,4490,0
|
|
20230628,130000,287643495,4490,4490,4490,4490,0
|
|
20230628,125900,287643495,4490,4490,4490,4490,9
|
|
20230628,125800,287603085,4490,4490,4490,4490,1
|
|
20230628,125700,287598595,4470,4480,4480,4470,291
|
|
20230628,125600,286296015,4490,4475,4490,4475,70
|
|
20230628,125500,285982750,4475,4475,4475,4475,0
|
|
20230628,125400,285982750,4475,4475,4475,4475,0
|
|
20230628,125300,285982750,4475,4475,4475,4475,32
|
|
20230628,125200,285839550,4475,4480,4480,4475,1300
|
|
20230628,125100,280021975,4475,4475,4475,4475,0
|
|
20230628,125000,280021975,4475,4475,4475,4475,0
|
|
20230628,124900,280021975,4475,4490,4490,4475,223
|
|
20230628,124800,279020980,4490,4490,4490,4490,0
|
|
20230628,124700,279020980,4490,4490,4490,4490,200
|
|
20230628,124600,278122980,4490,4490,4490,4490,311
|
|
20230628,124500,276726590,4490,4490,4490,4490,6
|
|
20230628,124400,276699650,4490,4490,4495,4490,1086
|
|
20230628,124300,271819305,4490,4490,4490,4490,0
|
|
20230628,124200,271819305,4490,4490,4490,4490,24
|
|
20230628,124100,271711545,4485,4485,4485,4485,172
|
|
20230628,124000,270940125,4475,4475,4475,4475,0
|
|
20230628,123900,270940125,4475,4475,4475,4475,9
|
|
20230628,123800,270899850,4475,4475,4475,4475,1
|
|
20230628,123700,270895375,4470,4485,4485,4470,16
|
|
20230628,123600,270823750,4485,4485,4485,4485,20
|
|
20230628,123500,270734050,4485,4485,4485,4485,0
|
|
20230628,123400,270734050,4485,4485,4485,4485,0
|
|
20230628,123300,270734050,4485,4485,4485,4485,0
|
|
20230628,123200,270734050,4485,4485,4485,4485,1
|
|
20230628,123100,270729565,4470,4470,4470,4470,1057
|
|
20230628,123000,266004775,4485,4485,4485,4485,0
|
|
20230628,122900,266004775,4485,4485,4485,4485,0
|
|
20230628,122800,266004775,4485,4485,4485,4485,8
|
|
20230628,122700,265968895,4465,4465,4465,4465,401
|
|
20230628,122600,264178430,4485,4485,4485,4485,20
|
|
20230628,122500,264088730,4460,4460,4460,4460,0
|
|
20230628,122400,264088730,4460,4485,4485,4460,958
|
|
20230628,122300,259809415,4485,4475,4485,4475,813
|
|
20230628,122200,256170910,4470,4470,4470,4470,0
|
|
20230628,122100,256170910,4470,4470,4470,4470,0
|
|
20230628,122000,256170910,4470,4470,4470,4470,0
|
|
20230628,121900,256170910,4470,4470,4470,4470,0
|
|
20230628,121800,256170910,4470,4485,4485,4470,255
|
|
20230628,121700,255031025,4470,4470,4470,4470,72
|
|
20230628,121600,254709185,4470,4475,4475,4470,62
|
|
20230628,121500,254431740,4470,4470,4470,4470,500
|
|
20230628,121400,252196740,4475,4475,4475,4475,259
|
|
20230628,121300,251037715,4485,4485,4485,4485,128
|
|
20230628,121200,250463635,4485,4490,4490,4485,4
|
|
20230628,121100,250445685,4490,4490,4490,4490,44
|
|
20230628,121000,250248125,4485,4490,4490,4485,99
|
|
20230628,120900,249803685,4490,4490,4490,4490,0
|
|
20230628,120800,249803685,4490,4490,4490,4490,2
|
|
20230628,120700,249794705,4490,4490,4490,4490,5
|
|
20230628,120600,249772255,4490,4490,4490,4490,50
|
|
20230628,120500,249547755,4495,4495,4495,4495,0
|
|
20230628,120400,249547755,4495,4495,4495,4495,0
|
|
20230628,120300,249547755,4495,4495,4495,4495,2
|
|
20230628,120200,249538765,4495,4495,4495,4495,0
|
|
20230628,120100,249538765,4495,4495,4495,4495,0
|
|
20230628,120000,249538765,4495,4495,4495,4495,10
|
|
20230628,115900,249493815,4470,4470,4470,4470,0
|
|
20230628,115800,249493815,4470,4470,4470,4470,1000
|
|
20230628,115700,245023815,4470,4475,4475,4465,601
|
|
20230628,115600,242336240,4470,4470,4470,4470,0
|
|
20230628,115500,242336240,4470,4470,4470,4470,0
|
|
20230628,115400,242336240,4470,4470,4470,4470,0
|
|
20230628,115300,242336240,4470,4485,4485,4470,95
|
|
20230628,115200,241911150,4480,4480,4480,4480,0
|
|
20230628,115100,241911150,4480,4480,4480,4480,137
|
|
20230628,115000,241297390,4480,4475,4480,4470,570
|
|
20230628,114900,238744255,4465,4475,4475,4465,189
|
|
20230628,114800,237898500,4495,4495,4495,4495,23
|
|
20230628,114700,237795115,4495,4495,4495,4495,1
|
|
20230628,114600,237790620,4490,4490,4490,4490,0
|
|
20230628,114500,237790620,4490,4490,4490,4490,205
|
|
20230628,114400,236870170,4490,4490,4490,4490,505
|
|
20230628,114300,234602720,4490,4490,4490,4490,1
|
|
20230628,114200,234598230,4490,4490,4490,4490,50
|
|
20230628,114100,234373730,4490,4490,4490,4490,1
|
|
20230628,114000,234369240,4450,4490,4490,4450,3000
|
|
20230628,113900,221006485,4495,4495,4495,4495,40
|
|
20230628,113800,220826685,4500,4500,4500,4500,34
|
|
20230628,113700,220673685,4495,4490,4495,4490,1002
|
|
20230628,113600,216174695,4485,4485,4485,4485,0
|
|
20230628,113500,216174695,4485,4485,4485,4485,75
|
|
20230628,113400,215838320,4485,4495,4495,4485,225
|
|
20230628,113300,214829115,4500,4500,4500,4500,0
|
|
20230628,113200,214829115,4500,4500,4500,4500,0
|
|
20230628,113100,214829115,4500,4500,4500,4500,50
|
|
20230628,113000,214604115,4495,4495,4495,4495,0
|
|
20230628,112900,214604115,4495,4495,4495,4495,3
|
|
20230628,112800,214590630,4500,4500,4500,4500,0
|
|
20230628,112700,214590630,4500,4500,4500,4500,0
|
|
20230628,112600,214590630,4500,4500,4500,4500,102
|
|
20230628,112500,214131630,4505,4505,4505,4505,67
|
|
20230628,112400,213829795,4510,4485,4510,4485,1738
|
|
20230628,112300,206012660,4485,4485,4485,4485,0
|
|
20230628,112200,206012660,4485,4485,4485,4485,2
|
|
20230628,112100,206003690,4485,4485,4485,4485,1
|
|
20230628,112000,205999205,4485,4475,4485,4475,291
|
|
20230628,111900,204694550,4475,4475,4475,4475,1
|
|
20230628,111800,204690075,4475,4475,4475,4475,1
|
|
20230628,111700,204685600,4445,4445,4445,4445,552
|
|
20230628,111600,202231960,4445,4455,4455,4445,6
|
|
20230628,111500,202205270,4445,4440,4445,4440,717
|
|
20230628,111400,199020040,4455,4455,4455,4455,5
|
|
20230628,111300,198997765,4455,4455,4455,4455,1
|
|
20230628,111200,198993310,4455,4455,4455,4455,0
|
|
20230628,111100,198993310,4455,4455,4455,4455,0
|
|
20230628,111000,198993310,4455,4455,4455,4455,0
|
|
20230628,110900,198993310,4455,4455,4455,4455,997
|
|
20230628,110800,194551675,4455,4455,4455,4455,0
|
|
20230628,110700,194551675,4455,4455,4455,4455,0
|
|
20230628,110600,194551675,4455,4455,4455,4455,0
|
|
20230628,110500,194551675,4455,4455,4455,4455,1
|
|
20230628,110400,194547220,4435,4435,4435,4435,0
|
|
20230628,110300,194547220,4435,4435,4435,4435,0
|
|
20230628,110200,194547220,4435,4445,4445,4435,137
|
|
20230628,110100,193939255,4445,4445,4445,4445,2
|
|
20230628,110000,193930365,4455,4455,4455,4455,0
|
|
20230628,105900,193930365,4455,4455,4455,4455,2
|
|
20230628,105800,193921455,4455,4455,4455,4455,0
|
|
20230628,105700,193921455,4455,4455,4455,4455,0
|
|
20230628,105600,193921455,4455,4450,4455,4420,874
|
|
20230628,105500,190050835,4450,4450,4450,4450,0
|
|
20230628,105400,190050835,4450,4450,4450,4450,660
|
|
20230628,105300,187113835,4460,4460,4460,4460,0
|
|
20230628,105200,187113835,4460,4460,4460,4460,0
|
|
20230628,105100,187113835,4460,4460,4460,4460,0
|
|
20230628,105000,187113835,4460,4460,4460,4460,1
|
|
20230628,104900,187109375,4450,4450,4450,4450,100
|
|
20230628,104800,186664375,4450,4450,4450,4450,0
|
|
20230628,104700,186664375,4450,4450,4450,4450,0
|
|
20230628,104600,186664375,4450,4450,4450,4450,0
|
|
20230628,104500,186664375,4450,4450,4455,4415,1816
|
|
20230628,104400,178616710,4450,4460,4460,4450,575
|
|
20230628,104300,176054605,4460,4470,4470,4460,538
|
|
20230628,104200,173654050,4470,4470,4470,4470,0
|
|
20230628,104100,173654050,4470,4470,4470,4470,0
|
|
20230628,104000,173654050,4470,4470,4470,4470,1377
|
|
20230628,103900,167498860,4470,4470,4470,4470,0
|
|
20230628,103800,167498860,4470,4470,4470,4470,0
|
|
20230628,103700,167498860,4470,4475,4475,4470,905
|
|
20230628,103600,163451455,4475,4475,4475,4475,20
|
|
20230628,103500,163361955,4475,4485,4485,4475,211
|
|
20230628,103400,162416160,4490,4485,4490,4485,135
|
|
20230628,103300,161810130,4485,4490,4490,4485,660
|
|
20230628,103200,158848435,4495,4490,4495,4490,3
|
|
20230628,103100,158834960,4490,4495,4495,4490,171
|
|
20230628,103000,158066450,4490,4490,4490,4490,0
|
|
20230628,102900,158066450,4490,4490,4490,4490,500
|
|
20230628,102800,155821450,4495,4495,4495,4495,52
|
|
20230628,102700,155587710,4495,4495,4495,4495,1
|
|
20230628,102600,155583215,4490,4490,4490,4490,0
|
|
20230628,102500,155583215,4490,4500,4500,4490,70
|
|
20230628,102400,155268415,4500,4490,4500,4490,87
|
|
20230628,102300,154877355,4490,4490,4490,4490,670
|
|
20230628,102200,151869055,4490,4490,4490,4490,0
|
|
20230628,102100,151869055,4490,4490,4490,4490,10
|
|
20230628,102000,151824155,4490,4500,4500,4490,231
|
|
20230628,101900,150785965,4500,4500,4500,4500,0
|
|
20230628,101800,150785965,4500,4500,4500,4500,0
|
|
20230628,101700,150785965,4500,4500,4500,4500,0
|
|
20230628,101600,150785965,4500,4500,4500,4500,2
|
|
20230628,101500,150776965,4500,4500,4500,4500,433
|
|
20230628,101400,148828465,4500,4500,4500,4500,0
|
|
20230628,101300,148828465,4500,4500,4500,4500,0
|
|
20230628,101200,148828465,4500,4500,4500,4500,2
|
|
20230628,101100,148819465,4500,4500,4500,4500,0
|
|
20230628,101000,148819465,4500,4495,4500,4495,700
|
|
20230628,100900,145670115,4480,4480,4480,4480,140
|
|
20230628,100800,145042915,4480,4480,4480,4480,527
|
|
20230628,100700,142681955,4480,4480,4480,4480,0
|
|
20230628,100600,142681955,4480,4485,4485,4480,300
|
|
20230628,100500,141337845,4480,4480,4480,4480,0
|
|
20230628,100400,141337845,4480,4490,4500,4480,111
|
|
20230628,100300,140839810,4480,4480,4480,4480,618
|
|
20230628,100200,138071170,4480,4465,4480,4460,96
|
|
20230628,100100,137642985,4455,4455,4455,4455,1
|
|
20230628,100000,137638530,4455,4470,4470,4455,600
|
|
20230628,095900,134963440,4465,4465,4465,4465,1
|
|
20230628,095800,134958975,4465,4465,4465,4465,5
|
|
20230628,095700,134936650,4475,4475,4475,4475,0
|
|
20230628,095600,134936650,4475,4475,4475,4475,1
|
|
20230628,095500,134932175,4465,4465,4465,4465,0
|
|
20230628,095400,134932175,4465,4465,4465,4465,846
|
|
20230628,095300,131154785,4465,4460,4465,4460,145
|
|
20230628,095200,130507715,4465,4465,4465,4465,0
|
|
20230628,095100,130507715,4465,4480,4480,4465,201
|
|
20230628,095000,129610220,4480,4480,4480,4480,223
|
|
20230628,094900,128611180,4480,4480,4480,4480,1
|
|
20230628,094800,128606700,4465,4465,4465,4465,0
|
|
20230628,094700,128606700,4465,4480,4480,4465,3
|
|
20230628,094600,128593275,4480,4480,4480,4480,2
|
|
20230628,094500,128584315,4470,4470,4470,4470,0
|
|
20230628,094400,128584315,4470,4470,4470,4470,27
|
|
20230628,094300,128463625,4480,4470,4480,4465,480
|
|
20230628,094200,126317195,4470,4470,4470,4470,45
|
|
20230628,094100,126116045,4500,4495,4500,4465,3533
|
|
20230628,094000,110319120,4495,4495,4495,4495,5
|
|
20230628,093900,110296645,4500,4500,4500,4500,0
|
|
20230628,093800,110296645,4500,4500,4500,4490,1861
|
|
20230628,093700,101928390,4500,4505,4510,4500,308
|
|
20230628,093600,100542265,4510,4525,4530,4510,1003
|
|
20230628,093500,96012135,4520,4465,4520,4465,1754
|
|
20230628,093400,88126215,4475,4460,4475,4460,2334
|
|
20230628,093300,77688410,4460,4455,4460,4455,338
|
|
20230628,093200,76182615,4465,4465,4465,4465,0
|
|
20230628,093100,76182615,4465,4465,4465,4465,2
|
|
20230628,093000,76173685,4450,4450,4450,4450,101
|
|
20230628,092900,75724235,4450,4450,4450,4450,206
|
|
20230628,092800,74807535,4465,4465,4465,4465,2
|
|
20230628,092700,74798605,4465,4465,4465,4465,0
|
|
20230628,092600,74798605,4465,4465,4465,4465,210
|
|
20230628,092500,73860955,4465,4465,4465,4440,324
|
|
20230628,092400,72416785,4470,4450,4470,4450,1850
|
|
20230628,092300,64183925,4450,4450,4455,4450,1151
|
|
20230628,092200,59061420,4450,4455,4455,4450,1340
|
|
20230628,092100,53097425,4450,4450,4450,4450,40
|
|
20230628,092000,52919425,4450,4450,4450,4450,35
|
|
20230628,091900,52763675,4450,4450,4450,4450,0
|
|
20230628,091800,52763675,4450,4455,4455,4450,2
|
|
20230628,091700,52754770,4450,4450,4450,4450,231
|
|
20230628,091600,51726820,4450,4450,4450,4440,346
|
|
20230628,091500,50187240,4450,4450,4450,4450,0
|
|
20230628,091400,50187240,4450,4440,4450,4440,7
|
|
20230628,091300,50156150,4435,4435,4435,4435,65
|
|
20230628,091200,49867875,4435,4435,4440,4435,622
|
|
20230628,091100,47109185,4435,4435,4435,4435,1
|
|
20230628,091000,47104750,4410,4410,4410,4410,101
|
|
20230628,090900,46659340,4410,4420,4420,4410,685
|
|
20230628,090800,43634445,4440,4425,4440,4420,1128
|
|
20230628,090700,38647535,4420,4420,4420,4420,0
|
|
20230628,090600,38647535,4420,4430,4430,4420,1135
|
|
20230628,090500,33625380,4425,4430,4430,4420,424
|
|
20230628,090400,31750280,4420,4455,4480,4420,5268
|
|
20230628,090300,8414405,4455,4490,4490,4455,314
|
|
20230628,090200,7010925,4490,4485,4490,4485,386
|
|
20230628,090100,5278085,4470,4475,4475,4470,151
|
|
20230628,090000,4602475,4455,4455,4475,4455,1033
|