578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183500,432856500,3565,3565,3565,3565,1751
|
|
20230628,183400,432856500,3565,3565,3565,3565,0
|
|
20230628,183300,432856500,3565,3565,3565,3565,0
|
|
20230628,183200,432856500,3565,3565,3565,3565,0
|
|
20230628,183100,432856500,3565,3565,3565,3565,0
|
|
20230628,183000,432856500,3565,3565,3565,3565,0
|
|
20230628,182900,432856500,3565,3565,3565,3565,0
|
|
20230628,182800,432856500,3565,3565,3565,3565,0
|
|
20230628,182700,432856500,3565,3565,3565,3565,0
|
|
20230628,182600,432856500,3565,3565,3565,3565,0
|
|
20230628,182500,432856500,3565,3565,3565,3565,0
|
|
20230628,182400,432856500,3565,3565,3565,3565,0
|
|
20230628,182300,432856500,3565,3565,3565,3565,0
|
|
20230628,182200,432856500,3565,3565,3565,3565,0
|
|
20230628,182100,432856500,3565,3565,3565,3565,0
|
|
20230628,182000,432856500,3565,3565,3565,3565,0
|
|
20230628,181900,432856500,3565,3565,3565,3565,0
|
|
20230628,181800,432856500,3565,3565,3565,3565,0
|
|
20230628,181700,432856500,3565,3565,3565,3565,0
|
|
20230628,181600,432856500,3565,3565,3565,3565,0
|
|
20230628,181500,432856500,3565,3565,3565,3565,0
|
|
20230628,181400,432856500,3565,3565,3565,3565,0
|
|
20230628,181300,432856500,3565,3565,3565,3565,0
|
|
20230628,181200,432856500,3565,3565,3565,3565,0
|
|
20230628,181100,432856500,3565,3565,3565,3565,0
|
|
20230628,181000,432856500,3565,3565,3565,3565,0
|
|
20230628,180900,432856500,3565,3565,3565,3565,0
|
|
20230628,180800,432856500,3565,3565,3565,3565,0
|
|
20230628,180700,432856500,3565,3565,3565,3565,0
|
|
20230628,180600,432856500,3565,3565,3565,3565,0
|
|
20230628,180500,432856500,3565,3565,3565,3565,1751
|
|
20230628,180400,432856500,3565,3565,3565,3565,0
|
|
20230628,180300,432856500,3565,3565,3565,3565,0
|
|
20230628,180200,432856500,3565,3565,3565,3565,0
|
|
20230628,180100,432856500,3565,3565,3565,3565,0
|
|
20230628,180000,432856500,3565,3565,3565,3565,0
|
|
20230628,175900,432856500,3565,3565,3565,3565,0
|
|
20230628,175800,432856500,3565,3565,3565,3565,0
|
|
20230628,175700,432856500,3565,3565,3565,3565,0
|
|
20230628,175600,432856500,3565,3565,3565,3565,0
|
|
20230628,175500,432856500,3565,3565,3565,3565,0
|
|
20230628,175400,432856500,3565,3565,3565,3565,0
|
|
20230628,175300,432856500,3565,3565,3565,3565,0
|
|
20230628,175200,432856500,3565,3565,3565,3565,0
|
|
20230628,175100,432856500,3565,3565,3565,3565,0
|
|
20230628,175000,432856500,3565,3565,3565,3565,0
|
|
20230628,174900,432856500,3565,3565,3565,3565,0
|
|
20230628,174800,432856500,3565,3565,3565,3565,0
|
|
20230628,174700,432856500,3565,3565,3565,3565,0
|
|
20230628,174600,432856500,3565,3565,3565,3565,0
|
|
20230628,174500,432856500,3565,3565,3565,3565,0
|
|
20230628,174400,432856500,3565,3565,3565,3565,0
|
|
20230628,174300,432856500,3565,3565,3565,3565,0
|
|
20230628,174200,432856500,3565,3565,3565,3565,0
|
|
20230628,174100,432856500,3565,3565,3565,3565,0
|
|
20230628,174000,432856500,3565,3565,3565,3565,0
|
|
20230628,173900,432856500,3565,3565,3565,3565,0
|
|
20230628,173800,432856500,3565,3565,3565,3565,0
|
|
20230628,173700,432856500,3565,3565,3565,3565,0
|
|
20230628,173600,432856500,3565,3565,3565,3565,0
|
|
20230628,173500,432856500,3565,3565,3565,3565,1751
|
|
20230628,173400,432856500,3565,3565,3565,3565,0
|
|
20230628,173300,432856500,3565,3565,3565,3565,0
|
|
20230628,173200,432856500,3565,3565,3565,3565,0
|
|
20230628,173100,432856500,3565,3565,3565,3565,0
|
|
20230628,173000,432856500,3565,3565,3565,3565,0
|
|
20230628,172900,432856500,3565,3565,3565,3565,0
|
|
20230628,172800,432856500,3565,3565,3565,3565,0
|
|
20230628,172700,432856500,3565,3565,3565,3565,0
|
|
20230628,172600,432856500,3565,3565,3565,3565,0
|
|
20230628,172500,432856500,3565,3565,3565,3565,0
|
|
20230628,172400,432856500,3565,3565,3565,3565,0
|
|
20230628,172300,432856500,3565,3565,3565,3565,0
|
|
20230628,172200,432856500,3565,3565,3565,3565,0
|
|
20230628,172100,432856500,3565,3565,3565,3565,0
|
|
20230628,172000,432856500,3565,3565,3565,3565,0
|
|
20230628,171900,432856500,3565,3565,3565,3565,0
|
|
20230628,171800,432856500,3565,3565,3565,3565,0
|
|
20230628,171700,432856500,3565,3565,3565,3565,0
|
|
20230628,171600,432856500,3565,3565,3565,3565,0
|
|
20230628,171500,432856500,3565,3565,3565,3565,0
|
|
20230628,171400,432856500,3565,3565,3565,3565,0
|
|
20230628,171300,432856500,3565,3565,3565,3565,0
|
|
20230628,171200,432856500,3565,3565,3565,3565,0
|
|
20230628,171100,432856500,3565,3565,3565,3565,0
|
|
20230628,171000,432856500,3565,3565,3565,3565,0
|
|
20230628,170900,432856500,3565,3565,3565,3565,0
|
|
20230628,170800,432856500,3565,3565,3565,3565,0
|
|
20230628,170700,432856500,3565,3565,3565,3565,0
|
|
20230628,170600,432856500,3565,3565,3565,3565,0
|
|
20230628,170500,432856500,3565,3565,3565,3565,1751
|
|
20230628,170400,432856500,3565,3565,3565,3565,0
|
|
20230628,170300,432856500,3565,3565,3565,3565,0
|
|
20230628,170200,432856500,3565,3565,3565,3565,0
|
|
20230628,170100,432856500,3565,3565,3565,3565,0
|
|
20230628,170000,432856500,3565,3565,3565,3565,0
|
|
20230628,165900,432856500,3565,3565,3565,3565,0
|
|
20230628,165800,432856500,3565,3565,3565,3565,0
|
|
20230628,165700,432856500,3565,3565,3565,3565,0
|
|
20230628,165600,432856500,3565,3565,3565,3565,0
|
|
20230628,165500,432856500,3565,3565,3565,3565,0
|
|
20230628,165400,432856500,3565,3565,3565,3565,0
|
|
20230628,165300,432856500,3565,3565,3565,3565,0
|
|
20230628,165200,432856500,3565,3565,3565,3565,0
|
|
20230628,165100,432856500,3565,3565,3565,3565,0
|
|
20230628,165000,432856500,3565,3565,3565,3565,0
|
|
20230628,164900,432856500,3565,3565,3565,3565,0
|
|
20230628,164800,432856500,3565,3565,3565,3565,0
|
|
20230628,164700,432856500,3565,3565,3565,3565,0
|
|
20230628,164600,432856500,3565,3565,3565,3565,0
|
|
20230628,164500,432856500,3565,3565,3565,3565,0
|
|
20230628,164400,432856500,3565,3565,3565,3565,0
|
|
20230628,164300,432856500,3565,3565,3565,3565,0
|
|
20230628,164200,432856500,3565,3565,3565,3565,0
|
|
20230628,164100,432856500,3565,3565,3565,3565,0
|
|
20230628,164000,432856500,3565,3565,3565,3565,0
|
|
20230628,163900,432856500,3565,3565,3565,3565,0
|
|
20230628,163800,432856500,3565,3565,3565,3565,0
|
|
20230628,163700,432856500,3565,3565,3565,3565,0
|
|
20230628,163600,432856500,3565,3565,3565,3565,0
|
|
20230628,163500,432856500,3565,3565,3565,3565,1751
|
|
20230628,163400,432856500,3565,3565,3565,3565,0
|
|
20230628,163300,432856500,3565,3565,3565,3565,0
|
|
20230628,163200,432856500,3565,3565,3565,3565,0
|
|
20230628,163100,432856500,3565,3565,3565,3565,0
|
|
20230628,163000,432856500,3565,3565,3565,3565,0
|
|
20230628,162900,432856500,3565,3565,3565,3565,0
|
|
20230628,162800,432856500,3565,3565,3565,3565,0
|
|
20230628,162700,432856500,3565,3565,3565,3565,0
|
|
20230628,162600,432856500,3565,3565,3565,3565,0
|
|
20230628,162500,432856500,3565,3565,3565,3565,0
|
|
20230628,162400,432856500,3565,3565,3565,3565,0
|
|
20230628,162300,432856500,3565,3565,3565,3565,0
|
|
20230628,162200,432856500,3565,3565,3565,3565,0
|
|
20230628,162100,432856500,3565,3565,3565,3565,0
|
|
20230628,162000,432856500,3565,3565,3565,3565,0
|
|
20230628,161900,432856500,3565,3565,3565,3565,0
|
|
20230628,161800,432856500,3565,3565,3565,3565,0
|
|
20230628,161700,432856500,3565,3565,3565,3565,0
|
|
20230628,161600,432856500,3565,3565,3565,3565,0
|
|
20230628,161500,432856500,3565,3565,3565,3565,0
|
|
20230628,161400,432856500,3565,3565,3565,3565,0
|
|
20230628,161300,432856500,3565,3565,3565,3565,0
|
|
20230628,161200,432856500,3565,3565,3565,3565,0
|
|
20230628,161100,432856500,3565,3565,3565,3565,0
|
|
20230628,161000,432856500,3565,3565,3565,3565,0
|
|
20230628,160900,432856500,3565,3565,3565,3565,0
|
|
20230628,160800,432856500,3565,3565,3565,3565,0
|
|
20230628,160700,432856500,3565,3565,3565,3565,0
|
|
20230628,160600,432856500,3565,3565,3565,3565,0
|
|
20230628,160500,432856500,3565,3565,3565,3565,1751
|
|
20230628,160400,432856500,3565,3565,3565,3565,0
|
|
20230628,160300,432856500,3565,3565,3565,3565,0
|
|
20230628,160200,432856500,3565,3565,3565,3565,0
|
|
20230628,160100,432856500,3565,3565,3565,3565,0
|
|
20230628,160000,432856500,3565,3565,3565,3565,0
|
|
20230628,155900,432856500,3565,3565,3565,3565,0
|
|
20230628,155800,432856500,3565,3565,3565,3565,0
|
|
20230628,155700,432856500,3565,3565,3565,3565,0
|
|
20230628,155600,432856500,3565,3565,3565,3565,0
|
|
20230628,155500,432856500,3565,3565,3565,3565,0
|
|
20230628,155400,432856500,3565,3565,3565,3565,0
|
|
20230628,155300,432856500,3565,3565,3565,3565,0
|
|
20230628,155200,432856500,3565,3565,3565,3565,0
|
|
20230628,155100,432856500,3565,3565,3565,3565,0
|
|
20230628,155000,432856500,3565,3565,3565,3565,0
|
|
20230628,154900,432856500,3565,3565,3565,3565,0
|
|
20230628,154800,432856500,3565,3565,3565,3565,0
|
|
20230628,154700,432856500,3565,3565,3565,3565,0
|
|
20230628,154600,432856500,3565,3565,3565,3565,0
|
|
20230628,154500,432856500,3565,3565,3565,3565,0
|
|
20230628,154400,432856500,3565,3565,3565,3565,0
|
|
20230628,154300,432856500,3565,3565,3565,3565,0
|
|
20230628,154200,432856500,3565,3565,3565,3565,0
|
|
20230628,154100,432856500,3565,3565,3565,3565,0
|
|
20230628,154000,432856500,3565,3565,3565,3565,0
|
|
20230628,153900,432856500,3565,3565,3565,3565,0
|
|
20230628,153800,432856500,3565,3565,3565,3565,0
|
|
20230628,153700,432856500,3565,3565,3565,3565,0
|
|
20230628,153600,432856500,3565,3565,3565,3565,0
|
|
20230628,153500,432856500,3565,3565,3565,3565,1751
|
|
20230628,153400,432856500,3565,3565,3565,3565,0
|
|
20230628,153300,432856500,3565,3565,3565,3565,0
|
|
20230628,153200,432856500,3565,3565,3565,3565,0
|
|
20230628,153100,432856500,3565,3565,3565,3565,0
|
|
20230628,153000,432856500,3565,3565,3565,3565,1751
|
|
20230628,152900,426614185,3585,3585,3585,3585,0
|
|
20230628,152800,426614185,3585,3585,3585,3585,0
|
|
20230628,152700,426614185,3585,3585,3585,3585,0
|
|
20230628,152600,426614185,3585,3585,3585,3585,0
|
|
20230628,152500,426614185,3585,3585,3585,3585,0
|
|
20230628,152400,426614185,3585,3585,3585,3585,0
|
|
20230628,152300,426614185,3585,3585,3585,3585,0
|
|
20230628,152200,426614185,3585,3585,3585,3585,0
|
|
20230628,152100,426614185,3585,3585,3585,3585,0
|
|
20230628,152000,426614185,3585,3585,3585,3585,0
|
|
20230628,151900,426614185,3585,3580,3585,3580,6
|
|
20230628,151800,426592685,3575,3575,3575,3575,0
|
|
20230628,151700,426592685,3575,3575,3575,3575,883
|
|
20230628,151600,423435960,3575,3575,3575,3575,15
|
|
20230628,151500,423382335,3575,3575,3575,3575,0
|
|
20230628,151400,423382335,3575,3575,3575,3575,0
|
|
20230628,151300,423382335,3575,3575,3575,3575,0
|
|
20230628,151200,423382335,3575,3570,3575,3570,900
|
|
20230628,151100,420167925,3570,3570,3570,3570,10
|
|
20230628,151000,420132225,3570,3565,3570,3565,192
|
|
20230628,150900,419446945,3565,3565,3565,3565,600
|
|
20230628,150800,417307945,3570,3570,3570,3570,3
|
|
20230628,150700,417297235,3570,3570,3570,3570,0
|
|
20230628,150600,417297235,3570,3570,3570,3570,0
|
|
20230628,150500,417297235,3570,3570,3570,3570,0
|
|
20230628,150400,417297235,3570,3570,3570,3570,10
|
|
20230628,150300,417261535,3570,3570,3570,3570,0
|
|
20230628,150200,417261535,3570,3570,3570,3570,2
|
|
20230628,150100,417254395,3580,3580,3580,3580,0
|
|
20230628,150000,417254395,3580,3580,3580,3580,0
|
|
20230628,145900,417254395,3580,3580,3580,3580,0
|
|
20230628,145800,417254395,3580,3580,3580,3580,0
|
|
20230628,145700,417254395,3580,3575,3580,3575,5
|
|
20230628,145600,417236505,3565,3575,3575,3565,100
|
|
20230628,145500,416879445,3575,3575,3575,3575,141
|
|
20230628,145400,416375370,3575,3575,3575,3575,0
|
|
20230628,145300,416375370,3575,3575,3575,3575,3
|
|
20230628,145200,416364645,3575,3575,3575,3575,0
|
|
20230628,145100,416364645,3575,3575,3575,3575,2
|
|
20230628,145000,416357495,3575,3575,3575,3575,98
|
|
20230628,144900,416007145,3575,3575,3575,3575,0
|
|
20230628,144800,416007145,3575,3575,3575,3575,0
|
|
20230628,144700,416007145,3575,3575,3575,3575,0
|
|
20230628,144600,416007145,3575,3575,3575,3575,1
|
|
20230628,144500,416003570,3575,3575,3575,3575,0
|
|
20230628,144400,416003570,3575,3575,3575,3575,0
|
|
20230628,144300,416003570,3575,3575,3575,3575,1
|
|
20230628,144200,415999995,3565,3565,3565,3565,0
|
|
20230628,144100,415999995,3565,3565,3565,3565,0
|
|
20230628,144000,415999995,3565,3565,3565,3565,0
|
|
20230628,143900,415999995,3565,3565,3565,3565,0
|
|
20230628,143800,415999995,3565,3565,3565,3565,3
|
|
20230628,143700,415989300,3575,3575,3575,3575,0
|
|
20230628,143600,415989300,3575,3575,3575,3575,0
|
|
20230628,143500,415989300,3575,3575,3575,3575,0
|
|
20230628,143400,415989300,3575,3575,3575,3575,0
|
|
20230628,143300,415989300,3575,3575,3575,3575,0
|
|
20230628,143200,415989300,3575,3575,3575,3575,300
|
|
20230628,143100,414916800,3575,3575,3575,3570,115
|
|
20230628,143000,414505735,3575,3575,3575,3575,51
|
|
20230628,142900,414323410,3575,3575,3575,3575,0
|
|
20230628,142800,414323410,3575,3575,3575,3575,28
|
|
20230628,142700,414223310,3575,3570,3575,3570,10
|
|
20230628,142600,414187605,3575,3575,3575,3575,0
|
|
20230628,142500,414187605,3575,3575,3575,3575,0
|
|
20230628,142400,414187605,3575,3575,3575,3575,0
|
|
20230628,142300,414187605,3575,3575,3575,3575,0
|
|
20230628,142200,414187605,3575,3575,3575,3575,0
|
|
20230628,142100,414187605,3575,3575,3575,3575,0
|
|
20230628,142000,414187605,3575,3575,3575,3575,0
|
|
20230628,141900,414187605,3575,3575,3575,3575,140
|
|
20230628,141800,413687105,3575,3575,3575,3575,0
|
|
20230628,141700,413687105,3575,3575,3575,3575,0
|
|
20230628,141600,413687105,3575,3575,3575,3575,0
|
|
20230628,141500,413687105,3575,3575,3575,3575,0
|
|
20230628,141400,413687105,3575,3575,3575,3575,16
|
|
20230628,141300,413629905,3575,3575,3575,3575,0
|
|
20230628,141200,413629905,3575,3575,3575,3575,0
|
|
20230628,141100,413629905,3575,3575,3575,3575,0
|
|
20230628,141000,413629905,3575,3575,3575,3575,0
|
|
20230628,140900,413629905,3575,3575,3575,3575,0
|
|
20230628,140800,413629905,3575,3575,3575,3575,0
|
|
20230628,140700,413629905,3575,3575,3575,3575,0
|
|
20230628,140600,413629905,3575,3575,3575,3575,0
|
|
20230628,140500,413629905,3575,3575,3575,3575,0
|
|
20230628,140400,413629905,3575,3560,3575,3560,9
|
|
20230628,140300,413597850,3560,3560,3560,3560,0
|
|
20230628,140200,413597850,3560,3560,3560,3560,0
|
|
20230628,140100,413597850,3560,3560,3560,3560,54
|
|
20230628,140000,413405610,3560,3560,3560,3560,0
|
|
20230628,135900,413405610,3560,3560,3560,3560,0
|
|
20230628,135800,413405610,3560,3560,3560,3560,4
|
|
20230628,135700,413391370,3560,3560,3560,3560,0
|
|
20230628,135600,413391370,3560,3560,3560,3560,0
|
|
20230628,135500,413391370,3560,3560,3560,3560,0
|
|
20230628,135400,413391370,3560,3560,3560,3560,0
|
|
20230628,135300,413391370,3560,3560,3560,3560,497
|
|
20230628,135200,411622050,3555,3555,3555,3555,0
|
|
20230628,135100,411622050,3555,3555,3555,3555,0
|
|
20230628,135000,411622050,3555,3555,3555,3555,0
|
|
20230628,134900,411622050,3555,3555,3555,3555,0
|
|
20230628,134800,411622050,3555,3555,3555,3555,0
|
|
20230628,134700,411622050,3555,3555,3555,3555,0
|
|
20230628,134600,411622050,3555,3555,3555,3555,0
|
|
20230628,134500,411622050,3555,3555,3555,3555,0
|
|
20230628,134400,411622050,3555,3555,3555,3555,60
|
|
20230628,134300,411408750,3560,3560,3560,3560,0
|
|
20230628,134200,411408750,3560,3560,3560,3560,0
|
|
20230628,134100,411408750,3560,3560,3560,3560,0
|
|
20230628,134000,411408750,3560,3560,3560,3560,42
|
|
20230628,133900,411259230,3560,3560,3560,3560,1
|
|
20230628,133800,411255670,3575,3575,3575,3575,0
|
|
20230628,133700,411255670,3575,3575,3575,3575,0
|
|
20230628,133600,411255670,3575,3575,3575,3575,0
|
|
20230628,133500,411255670,3575,3575,3575,3575,0
|
|
20230628,133400,411255670,3575,3575,3575,3575,0
|
|
20230628,133300,411255670,3575,3555,3575,3555,971
|
|
20230628,133200,407789540,3555,3555,3555,3555,7
|
|
20230628,133100,407764655,3555,3555,3555,3555,10
|
|
20230628,133000,407729105,3555,3555,3555,3555,0
|
|
20230628,132900,407729105,3555,3555,3555,3555,23
|
|
20230628,132800,407647340,3540,3540,3540,3540,0
|
|
20230628,132700,407647340,3540,3540,3540,3540,0
|
|
20230628,132600,407647340,3540,3550,3550,3540,2995
|
|
20230628,132500,397033065,3550,3550,3550,3550,0
|
|
20230628,132400,397033065,3550,3550,3550,3550,0
|
|
20230628,132300,397033065,3550,3550,3550,3550,0
|
|
20230628,132200,397033065,3550,3550,3550,3550,1
|
|
20230628,132100,397029515,3550,3555,3555,3550,2806
|
|
20230628,132000,387066965,3565,3565,3565,3565,0
|
|
20230628,131900,387066965,3565,3565,3565,3565,0
|
|
20230628,131800,387066965,3565,3565,3565,3565,50
|
|
20230628,131700,386888715,3560,3560,3560,3560,453
|
|
20230628,131600,385276035,3560,3560,3560,3560,0
|
|
20230628,131500,385276035,3560,3560,3560,3560,0
|
|
20230628,131400,385276035,3560,3560,3560,3560,1
|
|
20230628,131300,385272475,3555,3555,3555,3555,0
|
|
20230628,131200,385272475,3555,3555,3555,3555,2685
|
|
20230628,131100,375727300,3560,3560,3560,3560,123
|
|
20230628,131000,375289420,3570,3570,3570,3570,6
|
|
20230628,130900,375268000,3560,3560,3560,3560,685
|
|
20230628,130800,372829400,3560,3560,3560,3560,0
|
|
20230628,130700,372829400,3560,3560,3560,3560,0
|
|
20230628,130600,372829400,3560,3560,3560,3560,0
|
|
20230628,130500,372829400,3560,3560,3560,3560,0
|
|
20230628,130400,372829400,3560,3560,3560,3560,0
|
|
20230628,130300,372829400,3560,3565,3565,3560,4375
|
|
20230628,130200,357254150,3565,3565,3565,3565,241
|
|
20230628,130100,356394985,3565,3570,3570,3565,5137
|
|
20230628,130000,338066815,3575,3575,3575,3570,337
|
|
20230628,125900,336862810,3605,3575,3605,3570,600
|
|
20230628,125800,334713865,3600,3580,3600,3580,400
|
|
20230628,125700,333274005,3575,3575,3575,3575,0
|
|
20230628,125600,333274005,3575,3580,3580,3575,341
|
|
20230628,125500,332054860,3575,3575,3575,3575,0
|
|
20230628,125400,332054860,3575,3575,3575,3575,995
|
|
20230628,125300,328497735,3580,3580,3580,3580,0
|
|
20230628,125200,328497735,3580,3580,3580,3580,0
|
|
20230628,125100,328497735,3580,3580,3580,3580,0
|
|
20230628,125000,328497735,3580,3580,3580,3580,40
|
|
20230628,124900,328354535,3575,3575,3575,3575,0
|
|
20230628,124800,328354535,3575,3575,3575,3575,0
|
|
20230628,124700,328354535,3575,3575,3575,3575,0
|
|
20230628,124600,328354535,3575,3580,3580,3575,577
|
|
20230628,124500,326291745,3580,3575,3580,3575,1443
|
|
20230628,124400,321132640,3575,3575,3575,3575,0
|
|
20230628,124300,321132640,3575,3575,3575,3575,22
|
|
20230628,124200,321053990,3575,3575,3575,3575,0
|
|
20230628,124100,321053990,3575,3575,3575,3575,0
|
|
20230628,124000,321053990,3575,3575,3575,3575,0
|
|
20230628,123900,321053990,3575,3575,3575,3575,0
|
|
20230628,123800,321053990,3575,3580,3580,3575,2596
|
|
20230628,123700,311770970,3580,3580,3580,3580,0
|
|
20230628,123600,311770970,3580,3580,3580,3580,0
|
|
20230628,123500,311770970,3580,3580,3580,3580,0
|
|
20230628,123400,311770970,3580,3580,3580,3580,0
|
|
20230628,123300,311770970,3580,3580,3580,3580,0
|
|
20230628,123200,311770970,3580,3580,3580,3580,0
|
|
20230628,123100,311770970,3580,3580,3580,3580,0
|
|
20230628,123000,311770970,3580,3580,3580,3580,0
|
|
20230628,122900,311770970,3580,3580,3580,3580,0
|
|
20230628,122800,311770970,3580,3580,3580,3580,402
|
|
20230628,122700,310331810,3580,3580,3580,3580,2896
|
|
20230628,122600,299964130,3585,3585,3585,3585,1189
|
|
20230628,122500,295701565,3585,3590,3590,3585,641
|
|
20230628,122400,293402880,3585,3590,3590,3585,861
|
|
20230628,122300,290311925,3590,3590,3590,3590,0
|
|
20230628,122200,290311925,3590,3590,3590,3590,0
|
|
20230628,122100,290311925,3590,3590,3590,3590,0
|
|
20230628,122000,290311925,3590,3590,3590,3590,0
|
|
20230628,121900,290311925,3590,3590,3590,3590,0
|
|
20230628,121800,290311925,3590,3590,3590,3590,0
|
|
20230628,121700,290311925,3590,3590,3590,3590,0
|
|
20230628,121600,290311925,3590,3590,3590,3590,0
|
|
20230628,121500,290311925,3590,3590,3590,3590,0
|
|
20230628,121400,290311925,3590,3590,3590,3590,0
|
|
20230628,121300,290311925,3590,3590,3590,3590,0
|
|
20230628,121200,290311925,3590,3590,3590,3590,240
|
|
20230628,121100,289450325,3595,3595,3595,3595,0
|
|
20230628,121000,289450325,3595,3595,3595,3595,0
|
|
20230628,120900,289450325,3595,3595,3595,3595,0
|
|
20230628,120800,289450325,3595,3595,3595,3595,50
|
|
20230628,120700,289270575,3595,3595,3595,3595,0
|
|
20230628,120600,289270575,3595,3595,3595,3595,5
|
|
20230628,120500,289252600,3595,3595,3595,3595,0
|
|
20230628,120400,289252600,3595,3595,3595,3595,0
|
|
20230628,120300,289252600,3595,3595,3595,3595,0
|
|
20230628,120200,289252600,3595,3595,3595,3595,0
|
|
20230628,120100,289252600,3595,3595,3595,3595,0
|
|
20230628,120000,289252600,3595,3595,3595,3595,0
|
|
20230628,115900,289252600,3595,3595,3595,3595,322
|
|
20230628,115800,288095010,3600,3600,3600,3600,0
|
|
20230628,115700,288095010,3600,3600,3600,3600,0
|
|
20230628,115600,288095010,3600,3600,3600,3600,1
|
|
20230628,115500,288091410,3595,3595,3595,3595,0
|
|
20230628,115400,288091410,3595,3595,3595,3595,365
|
|
20230628,115300,286779235,3595,3595,3595,3595,0
|
|
20230628,115200,286779235,3595,3595,3595,3595,0
|
|
20230628,115100,286779235,3595,3595,3595,3595,0
|
|
20230628,115000,286779235,3595,3595,3595,3595,0
|
|
20230628,114900,286779235,3595,3595,3595,3595,0
|
|
20230628,114800,286779235,3595,3595,3595,3595,0
|
|
20230628,114700,286779235,3595,3595,3595,3595,0
|
|
20230628,114600,286779235,3595,3595,3595,3595,4
|
|
20230628,114500,286764855,3600,3600,3600,3600,0
|
|
20230628,114400,286764855,3600,3600,3600,3600,0
|
|
20230628,114300,286764855,3600,3600,3600,3600,0
|
|
20230628,114200,286764855,3600,3600,3600,3600,100
|
|
20230628,114100,286404855,3600,3600,3600,3600,0
|
|
20230628,114000,286404855,3600,3600,3600,3600,0
|
|
20230628,113900,286404855,3600,3600,3600,3600,0
|
|
20230628,113800,286404855,3600,3600,3600,3600,0
|
|
20230628,113700,286404855,3600,3600,3600,3600,0
|
|
20230628,113600,286404855,3600,3600,3600,3600,0
|
|
20230628,113500,286404855,3600,3600,3600,3600,0
|
|
20230628,113400,286404855,3600,3600,3600,3600,0
|
|
20230628,113300,286404855,3600,3600,3600,3600,0
|
|
20230628,113200,286404855,3600,3600,3600,3600,0
|
|
20230628,113100,286404855,3600,3600,3600,3600,0
|
|
20230628,113000,286404855,3600,3600,3600,3600,0
|
|
20230628,112900,286404855,3600,3600,3600,3600,0
|
|
20230628,112800,286404855,3600,3600,3600,3600,0
|
|
20230628,112700,286404855,3600,3600,3600,3600,10
|
|
20230628,112600,286368855,3600,3600,3600,3600,0
|
|
20230628,112500,286368855,3600,3600,3600,3600,0
|
|
20230628,112400,286368855,3600,3600,3600,3600,0
|
|
20230628,112300,286368855,3600,3600,3600,3600,6
|
|
20230628,112200,286347255,3610,3610,3610,3610,0
|
|
20230628,112100,286347255,3610,3610,3610,3610,0
|
|
20230628,112000,286347255,3610,3610,3610,3610,1
|
|
20230628,111900,286343645,3595,3595,3595,3595,50
|
|
20230628,111800,286163895,3605,3605,3605,3605,0
|
|
20230628,111700,286163895,3605,3605,3605,3605,0
|
|
20230628,111600,286163895,3605,3605,3605,3605,0
|
|
20230628,111500,286163895,3605,3605,3605,3605,278
|
|
20230628,111400,285161705,3595,3595,3595,3595,173
|
|
20230628,111300,284539770,3595,3595,3595,3595,0
|
|
20230628,111200,284539770,3595,3595,3595,3595,5
|
|
20230628,111100,284521795,3595,3595,3595,3595,5
|
|
20230628,111000,284503820,3595,3595,3595,3595,0
|
|
20230628,110900,284503820,3595,3595,3595,3595,0
|
|
20230628,110800,284503820,3595,3595,3595,3595,3
|
|
20230628,110700,284493035,3585,3585,3585,3585,0
|
|
20230628,110600,284493035,3585,3585,3585,3585,0
|
|
20230628,110500,284493035,3585,3585,3585,3585,0
|
|
20230628,110400,284493035,3585,3585,3585,3585,0
|
|
20230628,110300,284493035,3585,3585,3585,3585,0
|
|
20230628,110200,284493035,3585,3595,3595,3585,290
|
|
20230628,110100,283451885,3595,3595,3595,3595,120
|
|
20230628,110000,283020485,3580,3580,3580,3580,0
|
|
20230628,105900,283020485,3580,3580,3580,3580,0
|
|
20230628,105800,283020485,3580,3580,3580,3580,0
|
|
20230628,105700,283020485,3580,3580,3580,3580,0
|
|
20230628,105600,283020485,3580,3580,3580,3580,0
|
|
20230628,105500,283020485,3580,3580,3580,3580,0
|
|
20230628,105400,283020485,3580,3580,3580,3580,0
|
|
20230628,105300,283020485,3580,3580,3580,3580,0
|
|
20230628,105200,283020485,3580,3580,3580,3580,0
|
|
20230628,105100,283020485,3580,3580,3580,3580,17
|
|
20230628,105000,282959625,3595,3595,3595,3595,0
|
|
20230628,104900,282959625,3595,3595,3595,3595,366
|
|
20230628,104800,281643855,3585,3580,3585,3580,3817
|
|
20230628,104700,267978790,3575,3575,3575,3575,7
|
|
20230628,104600,267953765,3575,3575,3575,3575,33
|
|
20230628,104500,267835790,3580,3580,3580,3580,44
|
|
20230628,104400,267678270,3580,3575,3580,3570,99
|
|
20230628,104300,267324315,3575,3600,3600,3575,14283
|
|
20230628,104200,216158455,3600,3620,3630,3600,270
|
|
20230628,104100,215182480,3620,3620,3620,3620,1
|
|
20230628,104000,215178860,3625,3625,3625,3625,0
|
|
20230628,103900,215178860,3625,3625,3625,3625,0
|
|
20230628,103800,215178860,3625,3625,3625,3625,2
|
|
20230628,103700,215171610,3600,3600,3600,3600,113
|
|
20230628,103600,214764810,3600,3600,3600,3600,411
|
|
20230628,103500,213285210,3600,3610,3610,3600,1476
|
|
20230628,103400,207968330,3630,3630,3630,3630,0
|
|
20230628,103300,207968330,3630,3630,3630,3630,0
|
|
20230628,103200,207968330,3630,3630,3630,3630,0
|
|
20230628,103100,207968330,3630,3630,3630,3630,2
|
|
20230628,103000,207961070,3630,3630,3630,3630,0
|
|
20230628,102900,207961070,3630,3635,3635,3630,51
|
|
20230628,102800,207775690,3600,3600,3600,3600,0
|
|
20230628,102700,207775690,3600,3600,3600,3600,0
|
|
20230628,102600,207775690,3600,3600,3600,3600,0
|
|
20230628,102500,207775690,3600,3600,3600,3600,0
|
|
20230628,102400,207775690,3600,3610,3610,3600,14870
|
|
20230628,102300,154219965,3610,3610,3610,3610,0
|
|
20230628,102200,154219965,3610,3610,3610,3610,0
|
|
20230628,102100,154219965,3610,3610,3610,3610,0
|
|
20230628,102000,154219965,3610,3610,3610,3610,0
|
|
20230628,101900,154219965,3610,3610,3610,3610,34
|
|
20230628,101800,154097225,3610,3615,3615,3610,4111
|
|
20230628,101700,139254880,3620,3620,3620,3620,0
|
|
20230628,101600,139254880,3620,3620,3620,3620,0
|
|
20230628,101500,139254880,3620,3620,3620,3620,259
|
|
20230628,101400,138317300,3630,3630,3630,3630,0
|
|
20230628,101300,138317300,3630,3630,3630,3630,0
|
|
20230628,101200,138317300,3630,3630,3630,3630,4
|
|
20230628,101100,138302780,3630,3630,3630,3630,5
|
|
20230628,101000,138284630,3610,3620,3620,3610,5000
|
|
20230628,100900,120226365,3620,3620,3620,3620,0
|
|
20230628,100800,120226365,3620,3620,3620,3620,275
|
|
20230628,100700,119230865,3620,3620,3620,3620,735
|
|
20230628,100600,116570165,3625,3625,3625,3625,28
|
|
20230628,100500,116468665,3625,3625,3625,3625,2
|
|
20230628,100400,116461415,3620,3620,3620,3620,0
|
|
20230628,100300,116461415,3620,3620,3620,3620,0
|
|
20230628,100200,116461415,3620,3620,3620,3620,0
|
|
20230628,100100,116461415,3620,3620,3620,3620,0
|
|
20230628,100000,116461415,3620,3620,3620,3620,0
|
|
20230628,095900,116461415,3620,3620,3620,3620,0
|
|
20230628,095800,116461415,3620,3620,3620,3620,0
|
|
20230628,095700,116461415,3620,3620,3620,3620,873
|
|
20230628,095600,113301155,3620,3620,3620,3620,0
|
|
20230628,095500,113301155,3620,3620,3620,3620,250
|
|
20230628,095400,112396155,3635,3635,3635,3635,0
|
|
20230628,095300,112396155,3635,3635,3635,3635,5
|
|
20230628,095200,112377980,3620,3620,3620,3620,0
|
|
20230628,095100,112377980,3620,3635,3635,3620,22
|
|
20230628,095000,112298040,3625,3625,3625,3625,241
|
|
20230628,094900,111424415,3625,3625,3625,3625,40
|
|
20230628,094800,111279415,3620,3620,3620,3620,270
|
|
20230628,094700,110302015,3625,3625,3625,3625,90
|
|
20230628,094600,109975765,3625,3625,3625,3625,41
|
|
20230628,094500,109827140,3625,3625,3625,3625,520
|
|
20230628,094400,107942140,3620,3620,3620,3620,376
|
|
20230628,094300,106581020,3620,3620,3620,3620,43
|
|
20230628,094200,106425360,3620,3620,3620,3620,109
|
|
20230628,094100,106030780,3620,3620,3620,3620,1710
|
|
20230628,094000,99840580,3625,3625,3625,3625,129
|
|
20230628,093900,99372955,3625,3625,3625,3625,0
|
|
20230628,093800,99372955,3625,3625,3625,3625,0
|
|
20230628,093700,99372955,3625,3630,3630,3625,384
|
|
20230628,093600,97980950,3630,3630,3630,3630,0
|
|
20230628,093500,97980950,3630,3630,3630,3630,0
|
|
20230628,093400,97980950,3630,3630,3630,3630,1
|
|
20230628,093300,97977320,3630,3630,3630,3630,600
|
|
20230628,093200,95799320,3630,3630,3630,3630,0
|
|
20230628,093100,95799320,3630,3630,3630,3630,251
|
|
20230628,093000,94888190,3630,3630,3630,3630,55
|
|
20230628,092900,94688540,3630,3630,3630,3630,600
|
|
20230628,092800,92510540,3630,3635,3635,3630,328
|
|
20230628,092700,91319870,3635,3635,3635,3635,56
|
|
20230628,092600,91116310,3635,3640,3640,3635,591
|
|
20230628,092500,88965700,3645,3645,3645,3645,0
|
|
20230628,092400,88965700,3645,3645,3645,3645,172
|
|
20230628,092300,88338760,3645,3645,3645,3645,0
|
|
20230628,092200,88338760,3645,3645,3645,3645,739
|
|
20230628,092100,85645105,3635,3635,3635,3635,0
|
|
20230628,092000,85645105,3635,3635,3635,3635,0
|
|
20230628,091900,85645105,3635,3635,3635,3635,0
|
|
20230628,091800,85645105,3635,3640,3640,3635,185
|
|
20230628,091700,84972380,3640,3650,3650,3640,311
|
|
20230628,091600,83838980,3640,3640,3640,3640,0
|
|
20230628,091500,83838980,3640,3640,3640,3640,0
|
|
20230628,091400,83838980,3640,3640,3640,3640,0
|
|
20230628,091300,83838980,3640,3640,3640,3640,0
|
|
20230628,091200,83838980,3640,3640,3640,3640,250
|
|
20230628,091100,82928980,3635,3635,3635,3635,0
|
|
20230628,091000,82928980,3635,3635,3635,3635,0
|
|
20230628,090900,82928980,3635,3635,3635,3630,156
|
|
20230628,090800,82361985,3635,3630,3635,3630,127
|
|
20230628,090700,81900970,3620,3620,3620,3620,1630
|
|
20230628,090600,76000370,3625,3625,3625,3625,2032
|
|
20230628,090500,68634370,3615,3625,3625,3615,2596
|
|
20230628,090400,59234770,3625,3630,3630,3625,2121
|
|
20230628,090300,51542165,3660,3645,3660,3625,5113
|
|
20230628,090200,32946035,3645,3660,3660,3645,5609
|
|
20230628,090100,12467115,3660,3670,3670,3660,1326
|
|
20230628,090000,7613890,3675,3680,3680,3675,2069
|