603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190000,90718080,3510,3510,3510,3510,1512
|
|
20230628,185900,90718080,3510,3510,3510,3510,0
|
|
20230628,185800,90718080,3510,3510,3510,3510,0
|
|
20230628,185700,90718080,3510,3510,3510,3510,0
|
|
20230628,185600,90718080,3510,3510,3510,3510,0
|
|
20230628,185500,90718080,3510,3510,3510,3510,0
|
|
20230628,185400,90718080,3510,3510,3510,3510,0
|
|
20230628,185300,90718080,3510,3510,3510,3510,0
|
|
20230628,185200,90718080,3510,3510,3510,3510,0
|
|
20230628,185100,90718080,3510,3510,3510,3510,0
|
|
20230628,185000,90718080,3510,3510,3510,3510,0
|
|
20230628,184900,90718080,3510,3510,3510,3510,0
|
|
20230628,184800,90718080,3510,3510,3510,3510,0
|
|
20230628,184700,90718080,3510,3510,3510,3510,0
|
|
20230628,184600,90718080,3510,3510,3510,3510,0
|
|
20230628,184500,90718080,3510,3510,3510,3510,0
|
|
20230628,184400,90718080,3510,3510,3510,3510,0
|
|
20230628,184300,90718080,3510,3510,3510,3510,0
|
|
20230628,184200,90718080,3510,3510,3510,3510,0
|
|
20230628,184100,90718080,3510,3510,3510,3510,0
|
|
20230628,184000,90718080,3510,3510,3510,3510,0
|
|
20230628,183900,90718080,3510,3510,3510,3510,0
|
|
20230628,183800,90718080,3510,3510,3510,3510,0
|
|
20230628,183700,90718080,3510,3510,3510,3510,0
|
|
20230628,183600,90718080,3510,3510,3510,3510,0
|
|
20230628,183500,90718080,3510,3510,3510,3510,0
|
|
20230628,183400,90718080,3510,3510,3510,3510,0
|
|
20230628,183300,90718080,3510,3510,3510,3510,0
|
|
20230628,183200,90718080,3510,3510,3510,3510,0
|
|
20230628,183100,90718080,3510,3510,3510,3510,0
|
|
20230628,183000,90718080,3510,3510,3510,3510,1512
|
|
20230628,182900,90718080,3510,3510,3510,3510,0
|
|
20230628,182800,90718080,3510,3510,3510,3510,0
|
|
20230628,182700,90718080,3510,3510,3510,3510,0
|
|
20230628,182600,90718080,3510,3510,3510,3510,0
|
|
20230628,182500,90718080,3510,3510,3510,3510,0
|
|
20230628,182400,90718080,3510,3510,3510,3510,0
|
|
20230628,182300,90718080,3510,3510,3510,3510,0
|
|
20230628,182200,90718080,3510,3510,3510,3510,0
|
|
20230628,182100,90718080,3510,3510,3510,3510,0
|
|
20230628,182000,90718080,3510,3510,3510,3510,0
|
|
20230628,181900,90718080,3510,3510,3510,3510,0
|
|
20230628,181800,90718080,3510,3510,3510,3510,0
|
|
20230628,181700,90718080,3510,3510,3510,3510,0
|
|
20230628,181600,90718080,3510,3510,3510,3510,0
|
|
20230628,181500,90718080,3510,3510,3510,3510,0
|
|
20230628,181400,90718080,3510,3510,3510,3510,0
|
|
20230628,181300,90718080,3510,3510,3510,3510,0
|
|
20230628,181200,90718080,3510,3510,3510,3510,0
|
|
20230628,181100,90718080,3510,3510,3510,3510,0
|
|
20230628,181000,90718080,3510,3510,3510,3510,0
|
|
20230628,180900,90718080,3510,3510,3510,3510,0
|
|
20230628,180800,90718080,3510,3510,3510,3510,0
|
|
20230628,180700,90718080,3510,3510,3510,3510,0
|
|
20230628,180600,90718080,3510,3510,3510,3510,0
|
|
20230628,180500,90718080,3510,3510,3510,3510,0
|
|
20230628,180400,90718080,3510,3510,3510,3510,0
|
|
20230628,180300,90718080,3510,3510,3510,3510,0
|
|
20230628,180200,90718080,3510,3510,3510,3510,0
|
|
20230628,180100,90718080,3510,3510,3510,3510,0
|
|
20230628,180000,90718080,3510,3510,3510,3510,1512
|
|
20230628,175900,90718080,3510,3510,3510,3510,0
|
|
20230628,175800,90718080,3510,3510,3510,3510,0
|
|
20230628,175700,90718080,3510,3510,3510,3510,0
|
|
20230628,175600,90718080,3510,3510,3510,3510,0
|
|
20230628,175500,90718080,3510,3510,3510,3510,0
|
|
20230628,175400,90718080,3510,3510,3510,3510,0
|
|
20230628,175300,90718080,3510,3510,3510,3510,0
|
|
20230628,175200,90718080,3510,3510,3510,3510,0
|
|
20230628,175100,90718080,3510,3510,3510,3510,0
|
|
20230628,175000,90718080,3510,3510,3510,3510,0
|
|
20230628,174900,90718080,3510,3510,3510,3510,0
|
|
20230628,174800,90718080,3510,3510,3510,3510,0
|
|
20230628,174700,90718080,3510,3510,3510,3510,0
|
|
20230628,174600,90718080,3510,3510,3510,3510,0
|
|
20230628,174500,90718080,3510,3510,3510,3510,0
|
|
20230628,174400,90718080,3510,3510,3510,3510,0
|
|
20230628,174300,90718080,3510,3510,3510,3510,0
|
|
20230628,174200,90718080,3510,3510,3510,3510,0
|
|
20230628,174100,90718080,3510,3510,3510,3510,0
|
|
20230628,174000,90718080,3510,3510,3510,3510,0
|
|
20230628,173900,90718080,3510,3510,3510,3510,0
|
|
20230628,173800,90718080,3510,3510,3510,3510,0
|
|
20230628,173700,90718080,3510,3510,3510,3510,0
|
|
20230628,173600,90718080,3510,3510,3510,3510,0
|
|
20230628,173500,90718080,3510,3510,3510,3510,0
|
|
20230628,173400,90718080,3510,3510,3510,3510,0
|
|
20230628,173300,90718080,3510,3510,3510,3510,0
|
|
20230628,173200,90718080,3510,3510,3510,3510,0
|
|
20230628,173100,90718080,3510,3510,3510,3510,0
|
|
20230628,173000,90718080,3510,3510,3510,3510,1512
|
|
20230628,172900,90718080,3510,3510,3510,3510,0
|
|
20230628,172800,90718080,3510,3510,3510,3510,0
|
|
20230628,172700,90718080,3510,3510,3510,3510,0
|
|
20230628,172600,90718080,3510,3510,3510,3510,0
|
|
20230628,172500,90718080,3510,3510,3510,3510,0
|
|
20230628,172400,90718080,3510,3510,3510,3510,0
|
|
20230628,172300,90718080,3510,3510,3510,3510,0
|
|
20230628,172200,90718080,3510,3510,3510,3510,0
|
|
20230628,172100,90718080,3510,3510,3510,3510,0
|
|
20230628,172000,90718080,3510,3510,3510,3510,0
|
|
20230628,171900,90718080,3510,3510,3510,3510,0
|
|
20230628,171800,90718080,3510,3510,3510,3510,0
|
|
20230628,171700,90718080,3510,3510,3510,3510,0
|
|
20230628,171600,90718080,3510,3510,3510,3510,0
|
|
20230628,171500,90718080,3510,3510,3510,3510,0
|
|
20230628,171400,90718080,3510,3510,3510,3510,0
|
|
20230628,171300,90718080,3510,3510,3510,3510,0
|
|
20230628,171200,90718080,3510,3510,3510,3510,0
|
|
20230628,171100,90718080,3510,3510,3510,3510,0
|
|
20230628,171000,90718080,3510,3510,3510,3510,0
|
|
20230628,170900,90718080,3510,3510,3510,3510,0
|
|
20230628,170800,90718080,3510,3510,3510,3510,0
|
|
20230628,170700,90718080,3510,3510,3510,3510,0
|
|
20230628,170600,90718080,3510,3510,3510,3510,0
|
|
20230628,170500,90718080,3510,3510,3510,3510,0
|
|
20230628,170400,90718080,3510,3510,3510,3510,0
|
|
20230628,170300,90718080,3510,3510,3510,3510,0
|
|
20230628,170200,90718080,3510,3510,3510,3510,0
|
|
20230628,170100,90718080,3510,3510,3510,3510,0
|
|
20230628,170000,90718080,3510,3510,3510,3510,1512
|
|
20230628,165900,90718080,3510,3510,3510,3510,0
|
|
20230628,165800,90718080,3510,3510,3510,3510,0
|
|
20230628,165700,90718080,3510,3510,3510,3510,0
|
|
20230628,165600,90718080,3510,3510,3510,3510,0
|
|
20230628,165500,90718080,3510,3510,3510,3510,0
|
|
20230628,165400,90718080,3510,3510,3510,3510,0
|
|
20230628,165300,90718080,3510,3510,3510,3510,0
|
|
20230628,165200,90718080,3510,3510,3510,3510,0
|
|
20230628,165100,90718080,3510,3510,3510,3510,0
|
|
20230628,165000,90718080,3510,3510,3510,3510,0
|
|
20230628,164900,90718080,3510,3510,3510,3510,0
|
|
20230628,164800,90718080,3510,3510,3510,3510,0
|
|
20230628,164700,90718080,3510,3510,3510,3510,0
|
|
20230628,164600,90718080,3510,3510,3510,3510,0
|
|
20230628,164500,90718080,3510,3510,3510,3510,0
|
|
20230628,164400,90718080,3510,3510,3510,3510,0
|
|
20230628,164300,90718080,3510,3510,3510,3510,0
|
|
20230628,164200,90718080,3510,3510,3510,3510,0
|
|
20230628,164100,90718080,3510,3510,3510,3510,0
|
|
20230628,164000,90718080,3510,3510,3510,3510,0
|
|
20230628,163900,90718080,3510,3510,3510,3510,0
|
|
20230628,163800,90718080,3510,3510,3510,3510,0
|
|
20230628,163700,90718080,3510,3510,3510,3510,0
|
|
20230628,163600,90718080,3510,3510,3510,3510,0
|
|
20230628,163500,90718080,3510,3510,3510,3510,0
|
|
20230628,163400,90718080,3510,3510,3510,3510,0
|
|
20230628,163300,90718080,3510,3510,3510,3510,0
|
|
20230628,163200,90718080,3510,3510,3510,3510,0
|
|
20230628,163100,90718080,3510,3510,3510,3510,0
|
|
20230628,163000,90718080,3510,3510,3510,3510,1512
|
|
20230628,162900,90718080,3510,3510,3510,3510,0
|
|
20230628,162800,90718080,3510,3510,3510,3510,0
|
|
20230628,162700,90718080,3510,3510,3510,3510,0
|
|
20230628,162600,90718080,3510,3510,3510,3510,0
|
|
20230628,162500,90718080,3510,3510,3510,3510,0
|
|
20230628,162400,90718080,3510,3510,3510,3510,0
|
|
20230628,162300,90718080,3510,3510,3510,3510,0
|
|
20230628,162200,90718080,3510,3510,3510,3510,0
|
|
20230628,162100,90718080,3510,3510,3510,3510,0
|
|
20230628,162000,90718080,3510,3510,3510,3510,0
|
|
20230628,161900,90718080,3510,3510,3510,3510,0
|
|
20230628,161800,90718080,3510,3510,3510,3510,0
|
|
20230628,161700,90718080,3510,3510,3510,3510,0
|
|
20230628,161600,90718080,3510,3510,3510,3510,0
|
|
20230628,161500,90718080,3510,3510,3510,3510,0
|
|
20230628,161400,90718080,3510,3510,3510,3510,0
|
|
20230628,161300,90718080,3510,3510,3510,3510,0
|
|
20230628,161200,90718080,3510,3510,3510,3510,0
|
|
20230628,161100,90718080,3510,3510,3510,3510,0
|
|
20230628,161000,90718080,3510,3510,3510,3510,0
|
|
20230628,160900,90718080,3510,3510,3510,3510,0
|
|
20230628,160800,90718080,3510,3510,3510,3510,0
|
|
20230628,160700,90718080,3510,3510,3510,3510,0
|
|
20230628,160600,90718080,3510,3510,3510,3510,0
|
|
20230628,160500,90718080,3510,3510,3510,3510,0
|
|
20230628,160400,90718080,3510,3510,3510,3510,0
|
|
20230628,160300,90718080,3510,3510,3510,3510,0
|
|
20230628,160200,90718080,3510,3510,3510,3510,0
|
|
20230628,160100,90718080,3510,3510,3510,3510,0
|
|
20230628,160000,90718080,3510,3510,3510,3510,1512
|
|
20230628,155900,90718080,3510,3510,3510,3510,0
|
|
20230628,155800,90718080,3510,3510,3510,3510,0
|
|
20230628,155700,90718080,3510,3510,3510,3510,0
|
|
20230628,155600,90718080,3510,3510,3510,3510,0
|
|
20230628,155500,90718080,3510,3510,3510,3510,0
|
|
20230628,155400,90718080,3510,3510,3510,3510,0
|
|
20230628,155300,90718080,3510,3510,3510,3510,0
|
|
20230628,155200,90718080,3510,3510,3510,3510,0
|
|
20230628,155100,90718080,3510,3510,3510,3510,0
|
|
20230628,155000,90718080,3510,3510,3510,3510,0
|
|
20230628,154900,90718080,3510,3510,3510,3510,0
|
|
20230628,154800,90718080,3510,3510,3510,3510,0
|
|
20230628,154700,90718080,3510,3510,3510,3510,0
|
|
20230628,154600,90718080,3510,3510,3510,3510,0
|
|
20230628,154500,90718080,3510,3510,3510,3510,0
|
|
20230628,154400,90718080,3510,3510,3510,3510,0
|
|
20230628,154300,90718080,3510,3510,3510,3510,0
|
|
20230628,154200,90718080,3510,3510,3510,3510,0
|
|
20230628,154100,90718080,3510,3510,3510,3510,0
|
|
20230628,154000,90718080,3510,3510,3510,3510,0
|
|
20230628,153900,90718080,3510,3510,3510,3510,0
|
|
20230628,153800,90718080,3510,3510,3510,3510,0
|
|
20230628,153700,90718080,3510,3510,3510,3510,0
|
|
20230628,153600,90718080,3510,3510,3510,3510,0
|
|
20230628,153500,90718080,3510,3510,3510,3510,0
|
|
20230628,153400,90718080,3510,3510,3510,3510,0
|
|
20230628,153300,90718080,3510,3510,3510,3510,0
|
|
20230628,153200,90718080,3510,3510,3510,3510,0
|
|
20230628,153100,90718080,3510,3510,3510,3510,0
|
|
20230628,153000,90718080,3510,3510,3510,3510,3024
|
|
20230628,152900,85410960,3515,3515,3515,3515,0
|
|
20230628,152800,85410960,3515,3515,3515,3515,0
|
|
20230628,152700,85410960,3515,3515,3515,3515,0
|
|
20230628,152600,85410960,3515,3515,3515,3515,0
|
|
20230628,152500,85410960,3515,3515,3515,3515,0
|
|
20230628,152400,85410960,3515,3515,3515,3515,0
|
|
20230628,152300,85410960,3515,3515,3515,3515,0
|
|
20230628,152200,85410960,3515,3515,3515,3515,0
|
|
20230628,152100,85410960,3515,3515,3515,3515,0
|
|
20230628,152000,85410960,3515,3515,3515,3515,0
|
|
20230628,151900,85410960,3515,3510,3520,3505,352
|
|
20230628,151800,84174135,3510,3505,3510,3505,299
|
|
20230628,151700,83126005,3505,3505,3505,3505,142
|
|
20230628,151600,82628295,3510,3510,3510,3510,7
|
|
20230628,151500,82603725,3515,3515,3515,3515,0
|
|
20230628,151400,82603725,3515,3515,3515,3515,0
|
|
20230628,151300,82603725,3515,3515,3515,3515,1
|
|
20230628,151200,82600210,3505,3505,3505,3505,0
|
|
20230628,151100,82600210,3505,3515,3515,3505,1427
|
|
20230628,151000,77584385,3520,3520,3520,3520,191
|
|
20230628,150900,76912065,3520,3520,3520,3520,9
|
|
20230628,150800,76880385,3520,3520,3520,3520,0
|
|
20230628,150700,76880385,3520,3520,3520,3520,112
|
|
20230628,150600,76486145,3520,3515,3520,3515,852
|
|
20230628,150500,73490945,3515,3515,3515,3515,0
|
|
20230628,150400,73490945,3515,3515,3515,3515,0
|
|
20230628,150300,73490945,3515,3515,3515,3515,12
|
|
20230628,150200,73448765,3515,3515,3515,3515,36
|
|
20230628,150100,73322225,3515,3510,3515,3510,47
|
|
20230628,150000,73157035,3515,3515,3515,3515,0
|
|
20230628,145900,73157035,3515,3515,3515,3515,0
|
|
20230628,145800,73157035,3515,3515,3515,3515,0
|
|
20230628,145700,73157035,3515,3515,3515,3515,0
|
|
20230628,145600,73157035,3515,3515,3515,3515,0
|
|
20230628,145500,73157035,3515,3515,3515,3515,0
|
|
20230628,145400,73157035,3515,3515,3515,3515,0
|
|
20230628,145300,73157035,3515,3515,3515,3515,1
|
|
20230628,145200,73153520,3505,3505,3505,3505,0
|
|
20230628,145100,73153520,3505,3510,3510,3505,50
|
|
20230628,145000,72978225,3515,3515,3515,3515,0
|
|
20230628,144900,72978225,3515,3515,3515,3515,0
|
|
20230628,144800,72978225,3515,3510,3515,3510,150
|
|
20230628,144700,72451670,3515,3515,3515,3515,0
|
|
20230628,144600,72451670,3515,3515,3515,3515,0
|
|
20230628,144500,72451670,3515,3515,3515,3515,0
|
|
20230628,144400,72451670,3515,3515,3515,3515,0
|
|
20230628,144300,72451670,3515,3515,3515,3515,1
|
|
20230628,144200,72448155,3510,3510,3510,3510,20
|
|
20230628,144100,72377955,3510,3510,3510,3510,10
|
|
20230628,144000,72342855,3510,3510,3515,3510,220
|
|
20230628,143900,71570565,3505,3505,3510,3505,321
|
|
20230628,143800,70445385,3510,3510,3510,3510,5
|
|
20230628,143700,70427835,3510,3510,3510,3510,0
|
|
20230628,143600,70427835,3510,3510,3510,3510,0
|
|
20230628,143500,70427835,3510,3510,3510,3510,0
|
|
20230628,143400,70427835,3510,3510,3510,3510,17
|
|
20230628,143300,70368165,3510,3510,3510,3510,75
|
|
20230628,143200,70104915,3510,3510,3510,3510,89
|
|
20230628,143100,69792525,3510,3510,3510,3510,5
|
|
20230628,143000,69774975,3510,3510,3510,3510,0
|
|
20230628,142900,69774975,3510,3510,3510,3510,2
|
|
20230628,142800,69767955,3510,3510,3510,3510,15
|
|
20230628,142700,69715305,3510,3510,3510,3510,9
|
|
20230628,142600,69683715,3510,3510,3510,3510,0
|
|
20230628,142500,69683715,3510,3510,3510,3510,0
|
|
20230628,142400,69683715,3510,3510,3510,3510,0
|
|
20230628,142300,69683715,3510,3510,3510,3510,5
|
|
20230628,142200,69666165,3510,3510,3510,3510,0
|
|
20230628,142100,69666165,3510,3510,3510,3510,0
|
|
20230628,142000,69666165,3510,3510,3510,3510,30
|
|
20230628,141900,69560865,3505,3505,3505,3505,0
|
|
20230628,141800,69560865,3505,3510,3510,3505,232
|
|
20230628,141700,68746575,3510,3510,3510,3510,0
|
|
20230628,141600,68746575,3510,3510,3510,3510,5
|
|
20230628,141500,68729025,3510,3510,3510,3510,1
|
|
20230628,141400,68725515,3510,3510,3510,3510,0
|
|
20230628,141300,68725515,3510,3510,3510,3510,0
|
|
20230628,141200,68725515,3510,3510,3510,3510,5
|
|
20230628,141100,68707965,3510,3510,3510,3510,0
|
|
20230628,141000,68707965,3510,3510,3510,3510,0
|
|
20230628,140900,68707965,3510,3510,3510,3510,0
|
|
20230628,140800,68707965,3510,3510,3510,3510,0
|
|
20230628,140700,68707965,3510,3510,3510,3510,0
|
|
20230628,140600,68707965,3510,3510,3510,3510,0
|
|
20230628,140500,68707965,3510,3510,3510,3510,30
|
|
20230628,140400,68602665,3510,3510,3510,3510,0
|
|
20230628,140300,68602665,3510,3510,3510,3510,0
|
|
20230628,140200,68602665,3510,3510,3510,3510,0
|
|
20230628,140100,68602665,3510,3510,3510,3510,0
|
|
20230628,140000,68602665,3510,3510,3510,3510,0
|
|
20230628,135900,68602665,3510,3510,3510,3510,0
|
|
20230628,135800,68602665,3510,3510,3510,3510,0
|
|
20230628,135700,68602665,3510,3510,3510,3510,0
|
|
20230628,135600,68602665,3510,3510,3510,3510,0
|
|
20230628,135500,68602665,3510,3510,3510,3510,17
|
|
20230628,135400,68542995,3505,3505,3505,3505,0
|
|
20230628,135300,68542995,3505,3505,3505,3505,30
|
|
20230628,135200,68437845,3510,3510,3510,3510,0
|
|
20230628,135100,68437845,3510,3510,3510,3510,0
|
|
20230628,135000,68437845,3510,3510,3510,3510,0
|
|
20230628,134900,68437845,3510,3510,3510,3510,0
|
|
20230628,134800,68437845,3510,3510,3510,3510,0
|
|
20230628,134700,68437845,3510,3510,3510,3510,0
|
|
20230628,134600,68437845,3510,3510,3510,3510,0
|
|
20230628,134500,68437845,3510,3510,3510,3510,0
|
|
20230628,134400,68437845,3510,3510,3510,3510,2
|
|
20230628,134300,68430825,3510,3510,3510,3510,0
|
|
20230628,134200,68430825,3510,3510,3510,3510,1
|
|
20230628,134100,68427315,3505,3505,3505,3505,0
|
|
20230628,134000,68427315,3505,3505,3505,3505,0
|
|
20230628,133900,68427315,3505,3505,3505,3505,0
|
|
20230628,133800,68427315,3505,3505,3505,3505,0
|
|
20230628,133700,68427315,3505,3505,3505,3505,0
|
|
20230628,133600,68427315,3505,3505,3505,3505,0
|
|
20230628,133500,68427315,3505,3505,3505,3505,0
|
|
20230628,133400,68427315,3505,3505,3505,3505,16
|
|
20230628,133300,68371235,3510,3510,3510,3510,0
|
|
20230628,133200,68371235,3510,3505,3510,3500,243
|
|
20230628,133100,67519430,3505,3505,3505,3505,0
|
|
20230628,133000,67519430,3505,3505,3505,3505,0
|
|
20230628,132900,67519430,3505,3505,3505,3505,0
|
|
20230628,132800,67519430,3505,3510,3515,3505,796
|
|
20230628,132700,64725475,3510,3510,3510,3510,0
|
|
20230628,132600,64725475,3510,3510,3510,3510,0
|
|
20230628,132500,64725475,3510,3510,3510,3510,0
|
|
20230628,132400,64725475,3510,3510,3515,3510,386
|
|
20230628,132300,63370425,3515,3515,3515,3515,0
|
|
20230628,132200,63370425,3515,3515,3515,3515,0
|
|
20230628,132100,63370425,3515,3515,3515,3515,4
|
|
20230628,132000,63356365,3515,3515,3515,3515,0
|
|
20230628,131900,63356365,3515,3510,3515,3510,399
|
|
20230628,131800,61955665,3510,3510,3510,3510,1
|
|
20230628,131700,61952155,3500,3500,3500,3500,0
|
|
20230628,131600,61952155,3500,3500,3510,3500,1684
|
|
20230628,131500,56056495,3515,3505,3515,3505,146
|
|
20230628,131400,55544615,3515,3515,3515,3515,0
|
|
20230628,131300,55544615,3515,3515,3515,3515,0
|
|
20230628,131200,55544615,3515,3515,3515,3515,0
|
|
20230628,131100,55544615,3515,3515,3515,3515,0
|
|
20230628,131000,55544615,3515,3515,3515,3515,15
|
|
20230628,130900,55491890,3515,3515,3515,3515,0
|
|
20230628,130800,55491890,3515,3515,3515,3515,0
|
|
20230628,130700,55491890,3515,3515,3515,3515,0
|
|
20230628,130600,55491890,3515,3515,3515,3515,0
|
|
20230628,130500,55491890,3515,3515,3515,3515,0
|
|
20230628,130400,55491890,3515,3515,3515,3515,0
|
|
20230628,130300,55491890,3515,3515,3515,3515,0
|
|
20230628,130200,55491890,3515,3515,3515,3515,0
|
|
20230628,130100,55491890,3515,3515,3515,3515,0
|
|
20230628,130000,55491890,3515,3515,3515,3515,0
|
|
20230628,125900,55491890,3515,3515,3515,3515,0
|
|
20230628,125800,55491890,3515,3510,3515,3510,14
|
|
20230628,125700,55442745,3510,3510,3510,3510,0
|
|
20230628,125600,55442745,3510,3510,3510,3510,0
|
|
20230628,125500,55442745,3510,3510,3510,3510,0
|
|
20230628,125400,55442745,3510,3510,3510,3510,0
|
|
20230628,125300,55442745,3510,3510,3510,3510,1
|
|
20230628,125200,55439235,3505,3505,3505,3505,0
|
|
20230628,125100,55439235,3505,3505,3505,3505,527
|
|
20230628,125000,53592100,3505,3510,3510,3505,22
|
|
20230628,124900,53514985,3510,3510,3510,3510,8
|
|
20230628,124800,53486905,3500,3505,3510,3500,2182
|
|
20230628,124700,45838640,3515,3515,3515,3515,136
|
|
20230628,124600,45360600,3520,3515,3520,3510,217
|
|
20230628,124500,44598560,3520,3520,3520,3520,0
|
|
20230628,124400,44598560,3520,3520,3520,3520,0
|
|
20230628,124300,44598560,3520,3520,3520,3520,39
|
|
20230628,124200,44461280,3520,3520,3520,3520,0
|
|
20230628,124100,44461280,3520,3520,3520,3520,0
|
|
20230628,124000,44461280,3520,3520,3520,3520,1
|
|
20230628,123900,44457760,3515,3515,3515,3515,24
|
|
20230628,123800,44373400,3515,3515,3515,3515,2
|
|
20230628,123700,44366370,3515,3515,3515,3515,0
|
|
20230628,123600,44366370,3515,3515,3515,3515,14
|
|
20230628,123500,44317160,3515,3515,3515,3515,0
|
|
20230628,123400,44317160,3515,3515,3515,3515,5
|
|
20230628,123300,44299585,3515,3515,3515,3515,0
|
|
20230628,123200,44299585,3515,3515,3515,3515,0
|
|
20230628,123100,44299585,3515,3510,3515,3510,103
|
|
20230628,123000,43937990,3510,3510,3510,3510,0
|
|
20230628,122900,43937990,3510,3510,3510,3510,0
|
|
20230628,122800,43937990,3510,3510,3510,3510,0
|
|
20230628,122700,43937990,3510,3510,3510,3510,0
|
|
20230628,122600,43937990,3510,3510,3510,3510,0
|
|
20230628,122500,43937990,3510,3510,3510,3510,2
|
|
20230628,122400,43930970,3510,3510,3510,3510,0
|
|
20230628,122300,43930970,3510,3510,3510,3510,0
|
|
20230628,122200,43930970,3510,3510,3510,3510,0
|
|
20230628,122100,43930970,3510,3510,3510,3510,20
|
|
20230628,122000,43860770,3515,3515,3515,3515,0
|
|
20230628,121900,43860770,3515,3515,3515,3515,0
|
|
20230628,121800,43860770,3515,3515,3515,3515,0
|
|
20230628,121700,43860770,3515,3515,3515,3515,0
|
|
20230628,121600,43860770,3515,3515,3515,3515,0
|
|
20230628,121500,43860770,3515,3515,3515,3515,0
|
|
20230628,121400,43860770,3515,3515,3515,3515,0
|
|
20230628,121300,43860770,3515,3515,3515,3515,0
|
|
20230628,121200,43860770,3515,3515,3515,3515,0
|
|
20230628,121100,43860770,3515,3515,3515,3515,0
|
|
20230628,121000,43860770,3515,3515,3515,3515,0
|
|
20230628,120900,43860770,3515,3515,3515,3515,0
|
|
20230628,120800,43860770,3515,3515,3515,3515,0
|
|
20230628,120700,43860770,3515,3515,3515,3515,0
|
|
20230628,120600,43860770,3515,3515,3515,3515,0
|
|
20230628,120500,43860770,3515,3515,3515,3515,10
|
|
20230628,120400,43825620,3515,3515,3515,3515,0
|
|
20230628,120300,43825620,3515,3515,3515,3515,0
|
|
20230628,120200,43825620,3515,3515,3515,3515,2
|
|
20230628,120100,43818590,3515,3515,3515,3515,0
|
|
20230628,120000,43818590,3515,3515,3515,3515,0
|
|
20230628,115900,43818590,3515,3515,3515,3515,54
|
|
20230628,115800,43628780,3520,3520,3520,3520,3
|
|
20230628,115700,43618220,3515,3515,3515,3515,4
|
|
20230628,115600,43604160,3515,3515,3515,3515,0
|
|
20230628,115500,43604160,3515,3515,3515,3515,0
|
|
20230628,115400,43604160,3515,3515,3515,3515,0
|
|
20230628,115300,43604160,3515,3515,3515,3515,0
|
|
20230628,115200,43604160,3515,3515,3515,3515,0
|
|
20230628,115100,43604160,3515,3515,3515,3515,1
|
|
20230628,115000,43600645,3510,3510,3510,3510,0
|
|
20230628,114900,43600645,3510,3510,3510,3510,0
|
|
20230628,114800,43600645,3510,3510,3510,3510,44
|
|
20230628,114700,43446205,3510,3510,3510,3510,26
|
|
20230628,114600,43354945,3515,3515,3515,3515,165
|
|
20230628,114500,42774970,3515,3525,3525,3515,23
|
|
20230628,114400,42693925,3525,3525,3525,3525,0
|
|
20230628,114300,42693925,3525,3525,3525,3525,0
|
|
20230628,114200,42693925,3525,3525,3525,3525,0
|
|
20230628,114100,42693925,3525,3525,3525,3525,0
|
|
20230628,114000,42693925,3525,3525,3525,3525,0
|
|
20230628,113900,42693925,3525,3525,3525,3525,0
|
|
20230628,113800,42693925,3525,3525,3525,3525,0
|
|
20230628,113700,42693925,3525,3525,3525,3525,0
|
|
20230628,113600,42693925,3525,3525,3525,3525,0
|
|
20230628,113500,42693925,3525,3525,3525,3525,0
|
|
20230628,113400,42693925,3525,3525,3525,3525,0
|
|
20230628,113300,42693925,3525,3525,3525,3525,0
|
|
20230628,113200,42693925,3525,3525,3525,3525,0
|
|
20230628,113100,42693925,3525,3525,3525,3525,0
|
|
20230628,113000,42693925,3525,3525,3525,3525,0
|
|
20230628,112900,42693925,3525,3525,3525,3525,0
|
|
20230628,112800,42693925,3525,3515,3525,3515,2835
|
|
20230628,112700,32700770,3525,3525,3525,3525,0
|
|
20230628,112600,32700770,3525,3515,3525,3515,242
|
|
20230628,112500,31849710,3515,3515,3515,3515,10
|
|
20230628,112400,31814560,3510,3510,3510,3510,0
|
|
20230628,112300,31814560,3510,3510,3510,3510,1
|
|
20230628,112200,31811050,3510,3510,3510,3510,0
|
|
20230628,112100,31811050,3510,3510,3510,3510,0
|
|
20230628,112000,31811050,3510,3510,3510,3510,0
|
|
20230628,111900,31811050,3510,3510,3510,3510,0
|
|
20230628,111800,31811050,3510,3510,3510,3510,0
|
|
20230628,111700,31811050,3510,3510,3510,3510,0
|
|
20230628,111600,31811050,3510,3510,3510,3510,0
|
|
20230628,111500,31811050,3510,3510,3510,3510,0
|
|
20230628,111400,31811050,3510,3510,3510,3510,0
|
|
20230628,111300,31811050,3510,3510,3510,3510,0
|
|
20230628,111200,31811050,3510,3510,3510,3510,7
|
|
20230628,111100,31786480,3510,3510,3510,3510,0
|
|
20230628,111000,31786480,3510,3510,3515,3510,38
|
|
20230628,110900,31653050,3510,3510,3510,3510,10
|
|
20230628,110800,31617950,3510,3510,3510,3510,0
|
|
20230628,110700,31617950,3510,3510,3510,3510,50
|
|
20230628,110600,31442450,3510,3510,3510,3510,116
|
|
20230628,110500,31035290,3510,3510,3510,3510,0
|
|
20230628,110400,31035290,3510,3510,3510,3510,59
|
|
20230628,110300,30828200,3505,3505,3505,3505,0
|
|
20230628,110200,30828200,3505,3505,3505,3505,0
|
|
20230628,110100,30828200,3505,3505,3505,3505,0
|
|
20230628,110000,30828200,3505,3505,3505,3505,0
|
|
20230628,105900,30828200,3505,3505,3505,3505,0
|
|
20230628,105800,30828200,3505,3505,3505,3505,0
|
|
20230628,105700,30828200,3505,3505,3505,3505,0
|
|
20230628,105600,30828200,3505,3505,3505,3505,0
|
|
20230628,105500,30828200,3505,3505,3505,3505,0
|
|
20230628,105400,30828200,3505,3505,3505,3505,0
|
|
20230628,105300,30828200,3505,3505,3505,3505,20
|
|
20230628,105200,30758100,3505,3505,3505,3505,0
|
|
20230628,105100,30758100,3505,3505,3505,3505,51
|
|
20230628,105000,30579345,3505,3505,3505,3505,10
|
|
20230628,104900,30544295,3505,3505,3505,3505,0
|
|
20230628,104800,30544295,3505,3505,3505,3505,0
|
|
20230628,104700,30544295,3505,3500,3505,3500,32
|
|
20230628,104600,30432280,3500,3500,3500,3500,74
|
|
20230628,104500,30173280,3505,3500,3505,3500,169
|
|
20230628,104400,29581685,3500,3500,3500,3500,0
|
|
20230628,104300,29581685,3500,3500,3500,3500,1
|
|
20230628,104200,29578185,3500,3500,3500,3500,0
|
|
20230628,104100,29578185,3500,3500,3500,3500,0
|
|
20230628,104000,29578185,3500,3500,3500,3500,9
|
|
20230628,103900,29546685,3500,3500,3500,3500,9
|
|
20230628,103800,29515185,3495,3495,3500,3495,212
|
|
20230628,103700,28774125,3500,3500,3500,3500,3
|
|
20230628,103600,28763625,3500,3500,3500,3500,8
|
|
20230628,103500,28735625,3500,3500,3500,3500,24
|
|
20230628,103400,28651625,3505,3505,3505,3505,36
|
|
20230628,103300,28525445,3505,3505,3505,3505,100
|
|
20230628,103200,28174945,3500,3500,3505,3500,205
|
|
20230628,103100,27457350,3500,3500,3500,3500,20
|
|
20230628,103000,27387350,3500,3500,3500,3500,0
|
|
20230628,102900,27387350,3500,3500,3500,3500,10
|
|
20230628,102800,27352350,3500,3500,3500,3500,0
|
|
20230628,102700,27352350,3500,3500,3500,3500,0
|
|
20230628,102600,27352350,3500,3500,3500,3500,0
|
|
20230628,102500,27352350,3500,3500,3500,3500,150
|
|
20230628,102400,26827350,3495,3495,3495,3495,0
|
|
20230628,102300,26827350,3495,3495,3495,3495,32
|
|
20230628,102200,26715510,3500,3500,3500,3500,14
|
|
20230628,102100,26666510,3500,3495,3500,3495,1342
|
|
20230628,102000,21975710,3495,3495,3495,3495,476
|
|
20230628,101900,20312090,3495,3495,3495,3495,0
|
|
20230628,101800,20312090,3495,3495,3495,3495,0
|
|
20230628,101700,20312090,3495,3495,3495,3495,16
|
|
20230628,101600,20256170,3500,3500,3500,3500,0
|
|
20230628,101500,20256170,3500,3500,3500,3500,108
|
|
20230628,101400,19878170,3500,3500,3500,3500,5
|
|
20230628,101300,19860670,3500,3500,3500,3500,36
|
|
20230628,101200,19734670,3500,3500,3500,3500,0
|
|
20230628,101100,19734670,3500,3500,3500,3500,0
|
|
20230628,101000,19734670,3500,3500,3500,3500,0
|
|
20230628,100900,19734670,3500,3500,3500,3500,20
|
|
20230628,100800,19664670,3495,3495,3495,3495,0
|
|
20230628,100700,19664670,3495,3495,3495,3495,10
|
|
20230628,100600,19629720,3500,3500,3500,3500,0
|
|
20230628,100500,19629720,3500,3500,3500,3500,0
|
|
20230628,100400,19629720,3500,3500,3500,3500,6
|
|
20230628,100300,19608720,3490,3490,3490,3490,0
|
|
20230628,100200,19608720,3490,3490,3490,3490,18
|
|
20230628,100100,19545900,3495,3495,3495,3495,27
|
|
20230628,100000,19451535,3500,3500,3500,3500,21
|
|
20230628,095900,19378035,3500,3500,3500,3500,36
|
|
20230628,095800,19252035,3500,3500,3500,3500,0
|
|
20230628,095700,19252035,3500,3500,3500,3500,0
|
|
20230628,095600,19252035,3500,3500,3500,3500,5
|
|
20230628,095500,19234535,3500,3500,3500,3500,27
|
|
20230628,095400,19140035,3495,3495,3495,3495,620
|
|
20230628,095300,16973135,3490,3490,3490,3490,0
|
|
20230628,095200,16973135,3490,3490,3490,3490,1
|
|
20230628,095100,16969645,3495,3490,3495,3485,1304
|
|
20230628,095000,12422295,3495,3495,3495,3495,0
|
|
20230628,094900,12422295,3495,3495,3495,3495,5
|
|
20230628,094800,12404820,3495,3495,3495,3495,6
|
|
20230628,094700,12383850,3495,3495,3495,3495,0
|
|
20230628,094600,12383850,3495,3495,3495,3495,1
|
|
20230628,094500,12380355,3495,3495,3495,3495,364
|
|
20230628,094400,11108175,3500,3500,3500,3500,0
|
|
20230628,094300,11108175,3500,3500,3500,3500,0
|
|
20230628,094200,11108175,3500,3500,3500,3500,0
|
|
20230628,094100,11108175,3500,3495,3500,3495,349
|
|
20230628,094000,9888175,3500,3500,3500,3500,0
|
|
20230628,093900,9888175,3500,3500,3500,3500,5
|
|
20230628,093800,9870675,3500,3500,3500,3500,1
|
|
20230628,093700,9867175,3500,3500,3500,3500,6
|
|
20230628,093600,9846175,3500,3495,3500,3495,121
|
|
20230628,093500,9423265,3500,3500,3500,3500,6
|
|
20230628,093400,9402265,3500,3500,3500,3500,0
|
|
20230628,093300,9402265,3500,3500,3500,3500,2
|
|
20230628,093200,9395265,3500,3500,3500,3500,0
|
|
20230628,093100,9395265,3500,3500,3500,3500,90
|
|
20230628,093000,9080265,3500,3500,3500,3500,1
|
|
20230628,092900,9076765,3500,3500,3500,3500,10
|
|
20230628,092800,9041765,3500,3500,3500,3500,0
|
|
20230628,092700,9041765,3500,3500,3500,3500,2
|
|
20230628,092600,9034765,3500,3500,3500,3500,3
|
|
20230628,092500,9024265,3500,3500,3500,3500,10
|
|
20230628,092400,8989265,3500,3500,3500,3500,28
|
|
20230628,092300,8891265,3490,3490,3490,3490,595
|
|
20230628,092200,6814715,3490,3490,3490,3490,5
|
|
20230628,092100,6797265,3490,3490,3490,3490,500
|
|
20230628,092000,5052265,3490,3495,3495,3490,200
|
|
20230628,091900,4354255,3490,3490,3490,3490,0
|
|
20230628,091800,4354255,3490,3490,3490,3490,0
|
|
20230628,091700,4354255,3490,3490,3490,3490,0
|
|
20230628,091600,4354255,3490,3505,3505,3490,555
|
|
20230628,091500,2415480,3505,3505,3505,3505,100
|
|
20230628,091400,2064980,3505,3505,3505,3505,0
|
|
20230628,091300,2064980,3505,3505,3505,3505,0
|
|
20230628,091200,2064980,3505,3505,3505,3505,85
|
|
20230628,091100,1767055,3505,3505,3505,3505,5
|
|
20230628,091000,1749530,3510,3510,3510,3510,1
|
|
20230628,090900,1746020,3510,3510,3510,3510,100
|
|
20230628,090800,1395020,3510,3510,3510,3510,0
|
|
20230628,090700,1395020,3510,3510,3510,3510,0
|
|
20230628,090600,1395020,3510,3510,3510,3510,6
|
|
20230628,090500,1373960,3505,3505,3505,3505,359
|
|
20230628,090400,115665,3505,3505,3505,3505,0
|
|
20230628,090300,115665,3505,3505,3505,3505,0
|
|
20230628,090200,115665,3505,3505,3505,3505,0
|
|
20230628,090100,115665,3505,3505,3505,3505,0
|
|
20230628,090000,115665,3505,3505,3505,3505,33
|