575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183200,1043600500,3600,3600,3600,3600,6718
|
|
20230628,183100,1043600500,3600,3600,3600,3600,0
|
|
20230628,183000,1043600500,3600,3600,3600,3600,0
|
|
20230628,182900,1043600500,3600,3600,3600,3600,0
|
|
20230628,182800,1043600500,3600,3600,3600,3600,0
|
|
20230628,182700,1043600500,3600,3600,3600,3600,0
|
|
20230628,182600,1043600500,3600,3600,3600,3600,0
|
|
20230628,182500,1043600500,3600,3600,3600,3600,0
|
|
20230628,182400,1043600500,3600,3600,3600,3600,0
|
|
20230628,182300,1043600500,3600,3600,3600,3600,0
|
|
20230628,182200,1043600500,3600,3600,3600,3600,0
|
|
20230628,182100,1043600500,3600,3600,3600,3600,0
|
|
20230628,182000,1043600500,3600,3600,3600,3600,0
|
|
20230628,181900,1043600500,3600,3600,3600,3600,0
|
|
20230628,181800,1043600500,3600,3600,3600,3600,0
|
|
20230628,181700,1043600500,3600,3600,3600,3600,0
|
|
20230628,181600,1043600500,3600,3600,3600,3600,0
|
|
20230628,181500,1043600500,3600,3600,3600,3600,0
|
|
20230628,181400,1043600500,3600,3600,3600,3600,0
|
|
20230628,181300,1043600500,3600,3600,3600,3600,0
|
|
20230628,181200,1043600500,3600,3600,3600,3600,0
|
|
20230628,181100,1043600500,3600,3600,3600,3600,0
|
|
20230628,181000,1043600500,3600,3600,3600,3600,0
|
|
20230628,180900,1043600500,3600,3600,3600,3600,0
|
|
20230628,180800,1043600500,3600,3600,3600,3600,0
|
|
20230628,180700,1043600500,3600,3600,3600,3600,0
|
|
20230628,180600,1043600500,3600,3600,3600,3600,0
|
|
20230628,180500,1043600500,3600,3600,3600,3600,0
|
|
20230628,180400,1043600500,3600,3600,3600,3600,0
|
|
20230628,180300,1043600500,3600,3600,3600,3600,0
|
|
20230628,180200,1043600500,3600,3600,3600,3600,6718
|
|
20230628,180100,1043600500,3600,3600,3600,3600,0
|
|
20230628,180000,1043600500,3600,3600,3600,3600,0
|
|
20230628,175900,1043600500,3600,3600,3600,3600,0
|
|
20230628,175800,1043600500,3600,3600,3600,3600,0
|
|
20230628,175700,1043600500,3600,3600,3600,3600,0
|
|
20230628,175600,1043600500,3600,3600,3600,3600,0
|
|
20230628,175500,1043600500,3600,3600,3600,3600,0
|
|
20230628,175400,1043600500,3600,3600,3600,3600,0
|
|
20230628,175300,1043600500,3600,3600,3600,3600,0
|
|
20230628,175200,1043600500,3600,3600,3600,3600,0
|
|
20230628,175100,1043600500,3600,3600,3600,3600,0
|
|
20230628,175000,1043600500,3600,3600,3600,3600,0
|
|
20230628,174900,1043600500,3600,3600,3600,3600,0
|
|
20230628,174800,1043600500,3600,3600,3600,3600,0
|
|
20230628,174700,1043600500,3600,3600,3600,3600,0
|
|
20230628,174600,1043600500,3600,3600,3600,3600,0
|
|
20230628,174500,1043600500,3600,3600,3600,3600,0
|
|
20230628,174400,1043600500,3600,3600,3600,3600,0
|
|
20230628,174300,1043600500,3600,3600,3600,3600,0
|
|
20230628,174200,1043600500,3600,3600,3600,3600,0
|
|
20230628,174100,1043600500,3600,3600,3600,3600,0
|
|
20230628,174000,1043600500,3600,3600,3600,3600,0
|
|
20230628,173900,1043600500,3600,3600,3600,3600,0
|
|
20230628,173800,1043600500,3600,3600,3600,3600,0
|
|
20230628,173700,1043600500,3600,3600,3600,3600,0
|
|
20230628,173600,1043600500,3600,3600,3600,3600,0
|
|
20230628,173500,1043600500,3600,3600,3600,3600,0
|
|
20230628,173400,1043600500,3600,3600,3600,3600,0
|
|
20230628,173300,1043600500,3600,3600,3600,3600,0
|
|
20230628,173200,1043600500,3600,3600,3600,3600,6718
|
|
20230628,173100,1043600500,3600,3600,3600,3600,0
|
|
20230628,173000,1043600500,3600,3600,3600,3600,0
|
|
20230628,172900,1043600500,3600,3600,3600,3600,0
|
|
20230628,172800,1043600500,3600,3600,3600,3600,0
|
|
20230628,172700,1043600500,3600,3600,3600,3600,0
|
|
20230628,172600,1043600500,3600,3600,3600,3600,0
|
|
20230628,172500,1043600500,3600,3600,3600,3600,0
|
|
20230628,172400,1043600500,3600,3600,3600,3600,0
|
|
20230628,172300,1043600500,3600,3600,3600,3600,0
|
|
20230628,172200,1043600500,3600,3600,3600,3600,0
|
|
20230628,172100,1043600500,3600,3600,3600,3600,0
|
|
20230628,172000,1043600500,3600,3600,3600,3600,0
|
|
20230628,171900,1043600500,3600,3600,3600,3600,0
|
|
20230628,171800,1043600500,3600,3600,3600,3600,0
|
|
20230628,171700,1043600500,3600,3600,3600,3600,0
|
|
20230628,171600,1043600500,3600,3600,3600,3600,0
|
|
20230628,171500,1043600500,3600,3600,3600,3600,0
|
|
20230628,171400,1043600500,3600,3600,3600,3600,0
|
|
20230628,171300,1043600500,3600,3600,3600,3600,0
|
|
20230628,171200,1043600500,3600,3600,3600,3600,0
|
|
20230628,171100,1043600500,3600,3600,3600,3600,0
|
|
20230628,171000,1043600500,3600,3600,3600,3600,0
|
|
20230628,170900,1043600500,3600,3600,3600,3600,0
|
|
20230628,170800,1043600500,3600,3600,3600,3600,0
|
|
20230628,170700,1043600500,3600,3600,3600,3600,0
|
|
20230628,170600,1043600500,3600,3600,3600,3600,0
|
|
20230628,170500,1043600500,3600,3600,3600,3600,0
|
|
20230628,170400,1043600500,3600,3600,3600,3600,0
|
|
20230628,170300,1043600500,3600,3600,3600,3600,0
|
|
20230628,170200,1043600500,3600,3600,3600,3600,6718
|
|
20230628,170100,1043600500,3600,3600,3600,3600,0
|
|
20230628,170000,1043600500,3600,3600,3600,3600,0
|
|
20230628,165900,1043600500,3600,3600,3600,3600,0
|
|
20230628,165800,1043600500,3600,3600,3600,3600,0
|
|
20230628,165700,1043600500,3600,3600,3600,3600,0
|
|
20230628,165600,1043600500,3600,3600,3600,3600,0
|
|
20230628,165500,1043600500,3600,3600,3600,3600,0
|
|
20230628,165400,1043600500,3600,3600,3600,3600,0
|
|
20230628,165300,1043600500,3600,3600,3600,3600,0
|
|
20230628,165200,1043600500,3600,3600,3600,3600,0
|
|
20230628,165100,1043600500,3600,3600,3600,3600,0
|
|
20230628,165000,1043600500,3600,3600,3600,3600,0
|
|
20230628,164900,1043600500,3600,3600,3600,3600,0
|
|
20230628,164800,1043600500,3600,3600,3600,3600,0
|
|
20230628,164700,1043600500,3600,3600,3600,3600,0
|
|
20230628,164600,1043600500,3600,3600,3600,3600,0
|
|
20230628,164500,1043600500,3600,3600,3600,3600,0
|
|
20230628,164400,1043600500,3600,3600,3600,3600,0
|
|
20230628,164300,1043600500,3600,3600,3600,3600,0
|
|
20230628,164200,1043600500,3600,3600,3600,3600,0
|
|
20230628,164100,1043600500,3600,3600,3600,3600,0
|
|
20230628,164000,1043600500,3600,3600,3600,3600,0
|
|
20230628,163900,1043600500,3600,3600,3600,3600,0
|
|
20230628,163800,1043600500,3600,3600,3600,3600,0
|
|
20230628,163700,1043600500,3600,3600,3600,3600,0
|
|
20230628,163600,1043600500,3600,3600,3600,3600,0
|
|
20230628,163500,1043600500,3600,3600,3600,3600,0
|
|
20230628,163400,1043600500,3600,3600,3600,3600,0
|
|
20230628,163300,1043600500,3600,3600,3600,3600,0
|
|
20230628,163200,1043600500,3600,3600,3600,3600,6718
|
|
20230628,163100,1043600500,3600,3600,3600,3600,0
|
|
20230628,163000,1043600500,3600,3600,3600,3600,0
|
|
20230628,162900,1043600500,3600,3600,3600,3600,0
|
|
20230628,162800,1043600500,3600,3600,3600,3600,0
|
|
20230628,162700,1043600500,3600,3600,3600,3600,0
|
|
20230628,162600,1043600500,3600,3600,3600,3600,0
|
|
20230628,162500,1043600500,3600,3600,3600,3600,0
|
|
20230628,162400,1043600500,3600,3600,3600,3600,0
|
|
20230628,162300,1043600500,3600,3600,3600,3600,0
|
|
20230628,162200,1043600500,3600,3600,3600,3600,0
|
|
20230628,162100,1043600500,3600,3600,3600,3600,0
|
|
20230628,162000,1043600500,3600,3600,3600,3600,0
|
|
20230628,161900,1043600500,3600,3600,3600,3600,0
|
|
20230628,161800,1043600500,3600,3600,3600,3600,0
|
|
20230628,161700,1043600500,3600,3600,3600,3600,0
|
|
20230628,161600,1043600500,3600,3600,3600,3600,0
|
|
20230628,161500,1043600500,3600,3600,3600,3600,0
|
|
20230628,161400,1043600500,3600,3600,3600,3600,0
|
|
20230628,161300,1043600500,3600,3600,3600,3600,0
|
|
20230628,161200,1043600500,3600,3600,3600,3600,0
|
|
20230628,161100,1043600500,3600,3600,3600,3600,0
|
|
20230628,161000,1043600500,3600,3600,3600,3600,0
|
|
20230628,160900,1043600500,3600,3600,3600,3600,0
|
|
20230628,160800,1043600500,3600,3600,3600,3600,0
|
|
20230628,160700,1043600500,3600,3600,3600,3600,0
|
|
20230628,160600,1043600500,3600,3600,3600,3600,0
|
|
20230628,160500,1043600500,3600,3600,3600,3600,0
|
|
20230628,160400,1043600500,3600,3600,3600,3600,0
|
|
20230628,160300,1043600500,3600,3600,3600,3600,0
|
|
20230628,160200,1043600500,3600,3600,3600,3600,6718
|
|
20230628,160100,1043600500,3600,3600,3600,3600,0
|
|
20230628,160000,1043600500,3600,3600,3600,3600,0
|
|
20230628,155900,1043600500,3600,3600,3600,3600,0
|
|
20230628,155800,1043600500,3600,3600,3600,3600,0
|
|
20230628,155700,1043600500,3600,3600,3600,3600,0
|
|
20230628,155600,1043600500,3600,3600,3600,3600,0
|
|
20230628,155500,1043600500,3600,3600,3600,3600,0
|
|
20230628,155400,1043600500,3600,3600,3600,3600,0
|
|
20230628,155300,1043600500,3600,3600,3600,3600,0
|
|
20230628,155200,1043600500,3600,3600,3600,3600,0
|
|
20230628,155100,1043600500,3600,3600,3600,3600,0
|
|
20230628,155000,1043600500,3600,3600,3600,3600,0
|
|
20230628,154900,1043600500,3600,3600,3600,3600,0
|
|
20230628,154800,1043600500,3600,3600,3600,3600,0
|
|
20230628,154700,1043600500,3600,3600,3600,3600,0
|
|
20230628,154600,1043600500,3600,3600,3600,3600,0
|
|
20230628,154500,1043600500,3600,3600,3600,3600,0
|
|
20230628,154400,1043600500,3600,3600,3600,3600,0
|
|
20230628,154300,1043600500,3600,3600,3600,3600,0
|
|
20230628,154200,1043600500,3600,3600,3600,3600,0
|
|
20230628,154100,1043600500,3600,3600,3600,3600,0
|
|
20230628,154000,1043600500,3600,3600,3600,3600,0
|
|
20230628,153900,1043600500,3600,3600,3600,3600,0
|
|
20230628,153800,1043600500,3600,3600,3600,3600,0
|
|
20230628,153700,1043600500,3600,3600,3600,3600,0
|
|
20230628,153600,1043600500,3600,3600,3600,3600,0
|
|
20230628,153500,1043600500,3600,3600,3600,3600,0
|
|
20230628,153400,1043600500,3600,3600,3600,3600,0
|
|
20230628,153300,1043600500,3600,3600,3600,3600,0
|
|
20230628,153200,1043600500,3600,3600,3600,3600,6718
|
|
20230628,153100,1043600500,3600,3600,3600,3600,0
|
|
20230628,153000,1043600500,3600,3600,3600,3600,6718
|
|
20230628,152900,1019415700,3600,3600,3600,3600,0
|
|
20230628,152800,1019415700,3600,3600,3600,3600,0
|
|
20230628,152700,1019415700,3600,3600,3600,3600,0
|
|
20230628,152600,1019415700,3600,3600,3600,3600,0
|
|
20230628,152500,1019415700,3600,3600,3600,3600,0
|
|
20230628,152400,1019415700,3600,3600,3600,3600,0
|
|
20230628,152300,1019415700,3600,3600,3600,3600,0
|
|
20230628,152200,1019415700,3600,3600,3600,3600,0
|
|
20230628,152100,1019415700,3600,3600,3600,3600,0
|
|
20230628,152000,1019415700,3600,3600,3600,3600,0
|
|
20230628,151900,1019415700,3600,3595,3600,3595,198
|
|
20230628,151800,1018703650,3600,3595,3600,3595,129
|
|
20230628,151700,1018239315,3600,3595,3600,3595,48
|
|
20230628,151600,1018066555,3600,3595,3600,3595,440
|
|
20230628,151500,1016482670,3600,3600,3600,3595,561
|
|
20230628,151400,1014465570,3600,3600,3600,3590,1099
|
|
20230628,151300,1010509420,3600,3595,3600,3595,1059
|
|
20230628,151200,1006697200,3595,3595,3595,3595,4
|
|
20230628,151100,1006682820,3590,3595,3595,3590,143
|
|
20230628,151000,1006168740,3595,3595,3595,3595,17
|
|
20230628,150900,1006107625,3595,3590,3595,3590,157
|
|
20230628,150800,1005543945,3590,3595,3595,3590,383
|
|
20230628,150700,1004167975,3595,3595,3595,3595,3
|
|
20230628,150600,1004157190,3600,3600,3600,3600,1
|
|
20230628,150500,1004153590,3600,3600,3600,3600,0
|
|
20230628,150400,1004153590,3600,3595,3600,3595,310
|
|
20230628,150300,1003038020,3590,3590,3590,3590,0
|
|
20230628,150200,1003038020,3590,3590,3590,3590,4
|
|
20230628,150100,1003023660,3595,3595,3595,3595,3
|
|
20230628,150000,1003012875,3600,3600,3600,3600,1
|
|
20230628,145900,1003009275,3605,3605,3605,3605,1
|
|
20230628,145800,1003005670,3610,3610,3610,3610,0
|
|
20230628,145700,1003005670,3610,3610,3610,3610,1
|
|
20230628,145600,1003002060,3595,3615,3615,3585,2760
|
|
20230628,145500,993061925,3615,3615,3615,3615,13
|
|
20230628,145400,993014930,3615,3615,3620,3615,255
|
|
20230628,145300,992091895,3615,3615,3615,3615,48
|
|
20230628,145200,991918375,3620,3620,3620,3620,60
|
|
20230628,145100,991701175,3620,3620,3620,3620,0
|
|
20230628,145000,991701175,3620,3615,3620,3615,21
|
|
20230628,144900,991625255,3625,3625,3625,3625,0
|
|
20230628,144800,991625255,3625,3625,3625,3625,554
|
|
20230628,144700,989617005,3620,3620,3625,3615,3119
|
|
20230628,144600,978327305,3620,3620,3620,3620,2551
|
|
20230628,144500,969092685,3620,3615,3620,3615,1036
|
|
20230628,144400,965347365,3615,3615,3615,3615,355
|
|
20230628,144300,964064040,3615,3600,3615,3600,10908
|
|
20230628,144200,924715755,3600,3595,3600,3595,486
|
|
20230628,144100,922967155,3600,3590,3600,3590,3407
|
|
20230628,144000,910720570,3590,3590,3595,3590,808
|
|
20230628,143900,907818735,3590,3580,3590,3580,9342
|
|
20230628,143800,874317175,3580,3580,3580,3580,184
|
|
20230628,143700,873658455,3585,3580,3585,3580,231
|
|
20230628,143600,872831470,3585,3580,3585,3580,811
|
|
20230628,143500,869928085,3580,3580,3580,3580,10297
|
|
20230628,143400,833064825,3580,3560,3580,3560,42704
|
|
20230628,143300,680522685,3560,3560,3560,3560,0
|
|
20230628,143200,680522685,3560,3560,3560,3560,845
|
|
20230628,143100,677514485,3560,3560,3560,3560,687
|
|
20230628,143000,675068765,3555,3555,3555,3555,329
|
|
20230628,142900,673899170,3560,3560,3560,3560,211
|
|
20230628,142800,673148010,3560,3560,3560,3560,0
|
|
20230628,142700,673148010,3560,3560,3560,3560,1824
|
|
20230628,142600,666654570,3555,3555,3555,3555,0
|
|
20230628,142500,666654570,3555,3555,3555,3555,843
|
|
20230628,142400,663657705,3550,3555,3555,3550,1563
|
|
20230628,142300,658107740,3550,3550,3550,3550,0
|
|
20230628,142200,658107740,3550,3550,3550,3550,1500
|
|
20230628,142100,652782740,3550,3550,3550,3550,914
|
|
20230628,142000,649538040,3555,3555,3555,3555,0
|
|
20230628,141900,649538040,3555,3555,3555,3555,312
|
|
20230628,141800,648428880,3535,3535,3535,3535,3000
|
|
20230628,141700,637823880,3540,3550,3550,3540,2000
|
|
20230628,141600,630738945,3550,3550,3550,3550,0
|
|
20230628,141500,630738945,3550,3550,3550,3550,381
|
|
20230628,141400,629386395,3550,3550,3550,3550,3
|
|
20230628,141300,629375745,3545,3545,3545,3545,0
|
|
20230628,141200,629375745,3545,3545,3545,3545,37
|
|
20230628,141100,629244580,3550,3550,3550,3550,0
|
|
20230628,141000,629244580,3550,3550,3550,3550,283
|
|
20230628,140900,628239930,3550,3550,3550,3550,0
|
|
20230628,140800,628239930,3550,3550,3550,3550,39
|
|
20230628,140700,628101480,3550,3550,3550,3550,0
|
|
20230628,140600,628101480,3550,3550,3550,3550,0
|
|
20230628,140500,628101480,3550,3550,3550,3550,0
|
|
20230628,140400,628101480,3550,3555,3555,3550,367
|
|
20230628,140300,626796945,3555,3555,3555,3555,0
|
|
20230628,140200,626796945,3555,3555,3555,3555,0
|
|
20230628,140100,626796945,3555,3555,3555,3555,304
|
|
20230628,140000,625716225,3555,3555,3555,3555,1
|
|
20230628,135900,625712670,3550,3550,3550,3550,30
|
|
20230628,135800,625606170,3550,3550,3550,3550,3480
|
|
20230628,135700,613252170,3550,3550,3550,3550,496
|
|
20230628,135600,611491370,3555,3555,3555,3555,46
|
|
20230628,135500,611327840,3555,3555,3555,3540,2300
|
|
20230628,135400,603181565,3550,3550,3550,3550,603
|
|
20230628,135300,601040915,3555,3555,3555,3555,0
|
|
20230628,135200,601040915,3555,3550,3555,3535,6161
|
|
20230628,135100,579227980,3560,3560,3560,3560,0
|
|
20230628,135000,579227980,3560,3560,3560,3560,269
|
|
20230628,134900,578270340,3560,3560,3560,3560,239
|
|
20230628,134800,577419500,3550,3555,3555,3550,960
|
|
20230628,134700,574011200,3555,3555,3555,3555,3110
|
|
20230628,134600,562955150,3555,3555,3555,3555,0
|
|
20230628,134500,562955150,3555,3555,3555,3555,266
|
|
20230628,134400,562009520,3555,3555,3555,3555,0
|
|
20230628,134300,562009520,3555,3550,3555,3550,37
|
|
20230628,134200,561878130,3555,3555,3555,3555,367
|
|
20230628,134100,560573445,3555,3555,3555,3555,1661
|
|
20230628,134000,554668590,3555,3555,3555,3555,0
|
|
20230628,133900,554668590,3555,3555,3555,3555,0
|
|
20230628,133800,554668590,3555,3555,3555,3555,1264
|
|
20230628,133700,550175070,3555,3555,3555,3555,0
|
|
20230628,133600,550175070,3555,3555,3555,3555,611
|
|
20230628,133500,548002965,3555,3555,3555,3555,0
|
|
20230628,133400,548002965,3555,3555,3555,3555,39
|
|
20230628,133300,547864320,3560,3555,3560,3555,154
|
|
20230628,133200,547316840,3555,3555,3555,3555,100
|
|
20230628,133100,546961340,3555,3555,3555,3555,0
|
|
20230628,133000,546961340,3555,3555,3555,3555,242
|
|
20230628,132900,546101030,3555,3555,3555,3555,0
|
|
20230628,132800,546101030,3555,3555,3555,3555,0
|
|
20230628,132700,546101030,3555,3555,3555,3555,34
|
|
20230628,132600,545980160,3570,3570,3570,3570,0
|
|
20230628,132500,545980160,3570,3570,3570,3570,0
|
|
20230628,132400,545980160,3570,3570,3570,3570,0
|
|
20230628,132300,545980160,3570,3565,3570,3565,275
|
|
20230628,132200,544998520,3555,3555,3555,3555,47
|
|
20230628,132100,544831435,3570,3565,3570,3565,349
|
|
20230628,132000,543585575,3565,3545,3570,3540,18190
|
|
20230628,131900,479059070,3540,3540,3540,3540,1866
|
|
20230628,131800,472453430,3540,3540,3540,3540,229
|
|
20230628,131700,471642770,3540,3540,3540,3540,0
|
|
20230628,131600,471642770,3540,3540,3540,3540,0
|
|
20230628,131500,471642770,3540,3540,3540,3540,0
|
|
20230628,131400,471642770,3540,3540,3540,3540,0
|
|
20230628,131300,471642770,3540,3540,3540,3540,0
|
|
20230628,131200,471642770,3540,3540,3540,3540,3080
|
|
20230628,131100,460739570,3540,3540,3540,3540,1
|
|
20230628,131000,460736030,3545,3545,3545,3545,0
|
|
20230628,130900,460736030,3545,3545,3545,3545,0
|
|
20230628,130800,460736030,3545,3545,3545,3545,0
|
|
20230628,130700,460736030,3545,3545,3545,3545,0
|
|
20230628,130600,460736030,3545,3545,3545,3545,0
|
|
20230628,130500,460736030,3545,3545,3545,3545,0
|
|
20230628,130400,460736030,3545,3540,3545,3540,3402
|
|
20230628,130300,448690940,3545,3545,3545,3545,10
|
|
20230628,130200,448655490,3545,3545,3545,3545,0
|
|
20230628,130100,448655490,3545,3545,3545,3545,100
|
|
20230628,130000,448300990,3545,3545,3545,3545,378
|
|
20230628,125900,446960980,3545,3545,3545,3545,32
|
|
20230628,125800,446847540,3545,3545,3545,3545,0
|
|
20230628,125700,446847540,3545,3545,3545,3545,0
|
|
20230628,125600,446847540,3545,3545,3545,3545,41
|
|
20230628,125500,446702195,3545,3545,3545,3545,0
|
|
20230628,125400,446702195,3545,3545,3545,3545,0
|
|
20230628,125300,446702195,3545,3545,3545,3545,39
|
|
20230628,125200,446563940,3545,3545,3545,3545,0
|
|
20230628,125100,446563940,3545,3545,3545,3545,0
|
|
20230628,125000,446563940,3545,3545,3545,3545,37
|
|
20230628,124900,446432775,3550,3550,3550,3550,0
|
|
20230628,124800,446432775,3550,3550,3550,3550,0
|
|
20230628,124700,446432775,3550,3550,3550,3550,22
|
|
20230628,124600,446354675,3555,3555,3555,3555,0
|
|
20230628,124500,446354675,3555,3555,3555,3555,0
|
|
20230628,124400,446354675,3555,3555,3555,3555,0
|
|
20230628,124300,446354675,3555,3555,3555,3555,333
|
|
20230628,124200,445170860,3555,3555,3555,3555,0
|
|
20230628,124100,445170860,3555,3555,3555,3555,0
|
|
20230628,124000,445170860,3555,3555,3555,3555,5
|
|
20230628,123900,445153085,3550,3550,3550,3550,197
|
|
20230628,123800,444453735,3555,3555,3555,3555,0
|
|
20230628,123700,444453735,3555,3555,3555,3555,1
|
|
20230628,123600,444450180,3545,3545,3545,3545,0
|
|
20230628,123500,444450180,3545,3545,3545,3545,0
|
|
20230628,123400,444450180,3545,3545,3545,3545,0
|
|
20230628,123300,444450180,3545,3555,3555,3545,3042
|
|
20230628,123200,433658090,3560,3560,3560,3560,0
|
|
20230628,123100,433658090,3560,3560,3560,3560,354
|
|
20230628,123000,432397850,3560,3550,3560,3550,10257
|
|
20230628,122900,395974930,3555,3555,3555,3555,691
|
|
20230628,122800,393518425,3550,3545,3550,3545,771
|
|
20230628,122700,390781560,3545,3545,3545,3545,0
|
|
20230628,122600,390781560,3545,3545,3545,3545,1600
|
|
20230628,122500,385109560,3550,3550,3550,3550,0
|
|
20230628,122400,385109560,3550,3550,3550,3545,1916
|
|
20230628,122300,378312415,3550,3550,3550,3550,0
|
|
20230628,122200,378312415,3550,3550,3550,3550,0
|
|
20230628,122100,378312415,3550,3550,3550,3550,90
|
|
20230628,122000,377992915,3555,3555,3555,3555,0
|
|
20230628,121900,377992915,3555,3555,3555,3555,60
|
|
20230628,121800,377779615,3555,3555,3555,3555,0
|
|
20230628,121700,377779615,3555,3555,3555,3555,0
|
|
20230628,121600,377779615,3555,3555,3555,3555,5
|
|
20230628,121500,377761840,3550,3550,3550,3550,0
|
|
20230628,121400,377761840,3550,3550,3550,3550,0
|
|
20230628,121300,377761840,3550,3550,3550,3550,537
|
|
20230628,121200,375855490,3550,3550,3550,3550,0
|
|
20230628,121100,375855490,3550,3550,3550,3550,32
|
|
20230628,121000,375741890,3550,3550,3550,3550,0
|
|
20230628,120900,375741890,3550,3550,3550,3550,0
|
|
20230628,120800,375741890,3550,3550,3550,3550,0
|
|
20230628,120700,375741890,3550,3550,3550,3550,38
|
|
20230628,120600,375606990,3550,3550,3550,3550,0
|
|
20230628,120500,375606990,3550,3550,3550,3550,0
|
|
20230628,120400,375606990,3550,3550,3550,3550,37
|
|
20230628,120300,375475640,3555,3555,3555,3555,31
|
|
20230628,120200,375365435,3555,3555,3555,3555,0
|
|
20230628,120100,375365435,3555,3555,3555,3555,0
|
|
20230628,120000,375365435,3555,3555,3555,3555,332
|
|
20230628,115900,374185175,3550,3550,3550,3550,36
|
|
20230628,115800,374057375,3550,3550,3550,3550,0
|
|
20230628,115700,374057375,3550,3550,3550,3550,0
|
|
20230628,115600,374057375,3550,3550,3550,3550,37
|
|
20230628,115500,373926025,3550,3550,3550,3550,0
|
|
20230628,115400,373926025,3550,3550,3550,3550,0
|
|
20230628,115300,373926025,3550,3550,3550,3550,18
|
|
20230628,115200,373862125,3550,3550,3550,3550,1514
|
|
20230628,115100,368487425,3550,3550,3550,3550,0
|
|
20230628,115000,368487425,3550,3550,3550,3550,18
|
|
20230628,114900,368423525,3555,3555,3555,3555,5
|
|
20230628,114800,368405750,3550,3555,3555,3550,138
|
|
20230628,114700,367915815,3560,3560,3560,3560,0
|
|
20230628,114600,367915815,3560,3560,3560,3560,0
|
|
20230628,114500,367915815,3560,3560,3560,3560,0
|
|
20230628,114400,367915815,3560,3560,3560,3560,0
|
|
20230628,114300,367915815,3560,3560,3560,3560,2
|
|
20230628,114200,367908695,3555,3555,3555,3555,0
|
|
20230628,114100,367908695,3555,3555,3555,3555,0
|
|
20230628,114000,367908695,3555,3555,3555,3555,32
|
|
20230628,113900,367794935,3555,3555,3555,3555,0
|
|
20230628,113800,367794935,3555,3555,3555,3555,0
|
|
20230628,113700,367794935,3555,3555,3555,3555,16
|
|
20230628,113600,367738055,3555,3555,3555,3555,1101
|
|
20230628,113500,363824000,3565,3560,3565,3555,132
|
|
20230628,113400,363354555,3555,3555,3555,3555,16
|
|
20230628,113300,363297675,3560,3560,3560,3560,3
|
|
20230628,113200,363286995,3555,3555,3555,3555,15
|
|
20230628,113100,363233670,3555,3555,3555,3555,17
|
|
20230628,113000,363173235,3555,3555,3555,3555,16
|
|
20230628,112900,363116355,3565,3565,3565,3565,0
|
|
20230628,112800,363116355,3565,3560,3565,3560,1011
|
|
20230628,112700,359517145,3560,3560,3560,3560,23
|
|
20230628,112600,359435265,3560,3560,3560,3560,20
|
|
20230628,112500,359364065,3555,3560,3560,3555,1085
|
|
20230628,112400,355506885,3565,3565,3565,3565,0
|
|
20230628,112300,355506885,3565,3565,3565,3565,0
|
|
20230628,112200,355506885,3565,3565,3565,3565,0
|
|
20230628,112100,355506885,3565,3565,3565,3565,0
|
|
20230628,112000,355506885,3565,3565,3565,3565,0
|
|
20230628,111900,355506885,3565,3565,3565,3565,0
|
|
20230628,111800,355506885,3565,3565,3565,3565,2
|
|
20230628,111700,355499755,3560,3560,3560,3560,38
|
|
20230628,111600,355364475,3560,3560,3560,3560,100
|
|
20230628,111500,355008475,3555,3555,3555,3555,0
|
|
20230628,111400,355008475,3555,3555,3555,3555,0
|
|
20230628,111300,355008475,3555,3550,3555,3550,57
|
|
20230628,111200,354806025,3555,3555,3555,3555,382
|
|
20230628,111100,353448015,3560,3560,3560,3560,681
|
|
20230628,111000,351023655,3565,3565,3565,3565,0
|
|
20230628,110900,351023655,3565,3565,3565,3565,37
|
|
20230628,110800,350891750,3565,3565,3565,3560,60
|
|
20230628,110700,350678095,3570,3570,3570,3570,0
|
|
20230628,110600,350678095,3570,3570,3570,3570,0
|
|
20230628,110500,350678095,3570,3570,3570,3570,0
|
|
20230628,110400,350678095,3570,3570,3570,3570,1
|
|
20230628,110300,350674525,3575,3575,3575,3575,0
|
|
20230628,110200,350674525,3575,3575,3575,3575,0
|
|
20230628,110100,350674525,3575,3565,3575,3565,54
|
|
20230628,110000,350481925,3565,3565,3565,3565,7
|
|
20230628,105900,350456970,3575,3570,3575,3570,897
|
|
20230628,105800,347254675,3570,3570,3570,3570,57
|
|
20230628,105700,347051185,3580,3580,3580,3580,0
|
|
20230628,105600,347051185,3580,3580,3580,3580,0
|
|
20230628,105500,347051185,3580,3580,3580,3575,879
|
|
20230628,105400,343907450,3575,3575,3575,3575,0
|
|
20230628,105300,343907450,3575,3575,3575,3575,24
|
|
20230628,105200,343821650,3570,3580,3580,3570,150
|
|
20230628,105100,343285140,3575,3575,3575,3575,0
|
|
20230628,105000,343285140,3575,3570,3575,3570,354
|
|
20230628,104900,342019745,3570,3565,3570,3565,3155
|
|
20230628,104800,330772165,3565,3560,3565,3560,379
|
|
20230628,104700,329421540,3550,3560,3560,3550,22
|
|
20230628,104600,329343240,3560,3555,3560,3550,7445
|
|
20230628,104500,302911185,3555,3555,3555,3555,0
|
|
20230628,104400,302911185,3555,3555,3555,3555,333
|
|
20230628,104300,301727370,3555,3555,3555,3555,2000
|
|
20230628,104200,294617370,3565,3555,3565,3555,38
|
|
20230628,104100,294482270,3580,3580,3580,3580,0
|
|
20230628,104000,294482270,3580,3580,3580,3580,0
|
|
20230628,103900,294482270,3580,3580,3580,3580,349
|
|
20230628,103800,293232850,3575,3570,3575,3570,197
|
|
20230628,103700,292529290,3570,3545,3570,3545,20559
|
|
20230628,103600,219467640,3545,3545,3545,3545,0
|
|
20230628,103500,219467640,3545,3545,3545,3545,1133
|
|
20230628,103400,215451155,3550,3550,3550,3550,14
|
|
20230628,103300,215401455,3550,3550,3550,3550,2
|
|
20230628,103200,215394355,3550,3545,3550,3545,38
|
|
20230628,103100,215259640,3545,3545,3545,3545,0
|
|
20230628,103000,215259640,3545,3545,3545,3545,206
|
|
20230628,102900,214529370,3545,3545,3545,3545,37
|
|
20230628,102800,214398205,3550,3550,3550,3550,1
|
|
20230628,102700,214394655,3545,3545,3545,3545,0
|
|
20230628,102600,214394655,3545,3545,3545,3545,0
|
|
20230628,102500,214394655,3545,3550,3550,3545,38
|
|
20230628,102400,214259940,3550,3550,3550,3550,5
|
|
20230628,102300,214242190,3550,3550,3550,3550,0
|
|
20230628,102200,214242190,3550,3550,3550,3550,1791
|
|
20230628,102100,207884140,3550,3550,3550,3550,0
|
|
20230628,102000,207884140,3550,3550,3550,3550,0
|
|
20230628,101900,207884140,3550,3550,3550,3550,37
|
|
20230628,101800,207752790,3565,3565,3565,3565,0
|
|
20230628,101700,207752790,3565,3565,3565,3565,0
|
|
20230628,101600,207752790,3565,3555,3565,3550,244
|
|
20230628,101500,206884430,3550,3550,3550,3550,0
|
|
20230628,101400,206884430,3550,3550,3550,3550,37
|
|
20230628,101300,206753080,3565,3565,3565,3565,264
|
|
20230628,101200,205811920,3565,3565,3565,3565,0
|
|
20230628,101100,205811920,3565,3565,3565,3565,2
|
|
20230628,101000,205804790,3560,3560,3560,3560,3000
|
|
20230628,100900,195124790,3560,3560,3560,3560,2186
|
|
20230628,100800,187342630,3560,3560,3560,3560,0
|
|
20230628,100700,187342630,3560,3560,3560,3560,0
|
|
20230628,100600,187342630,3560,3560,3560,3560,0
|
|
20230628,100500,187342630,3560,3535,3560,3535,3
|
|
20230628,100400,187331985,3535,3540,3540,3535,73
|
|
20230628,100300,187073615,3550,3550,3550,3550,0
|
|
20230628,100200,187073615,3550,3550,3550,3540,1727
|
|
20230628,100100,180950045,3560,3560,3560,3560,3385
|
|
20230628,100000,168899445,3560,3570,3570,3560,3
|
|
20230628,095900,168888755,3570,3570,3570,3560,1720
|
|
20230628,095800,162752195,3570,3570,3570,3570,2003
|
|
20230628,095700,155601485,3575,3575,3575,3575,1
|
|
20230628,095600,155597910,3575,3570,3575,3570,1600
|
|
20230628,095500,149882410,3580,3540,3585,3540,24559
|
|
20230628,095400,62464240,3540,3540,3540,3540,0
|
|
20230628,095300,62464240,3540,3540,3540,3540,1
|
|
20230628,095200,62460700,3545,3545,3545,3545,0
|
|
20230628,095100,62460700,3545,3545,3545,3545,349
|
|
20230628,095000,61223495,3545,3545,3545,3545,0
|
|
20230628,094900,61223495,3545,3545,3545,3545,1
|
|
20230628,094800,61219950,3545,3540,3545,3540,3022
|
|
20230628,094700,50520795,3545,3535,3545,3535,2234
|
|
20230628,094600,42616460,3535,3535,3535,3535,1
|
|
20230628,094500,42612925,3540,3535,3540,3535,9
|
|
20230628,094400,42581105,3540,3540,3540,3540,0
|
|
20230628,094300,42581105,3540,3540,3540,3540,240
|
|
20230628,094200,41731505,3540,3540,3540,3540,0
|
|
20230628,094100,41731505,3540,3540,3540,3540,1
|
|
20230628,094000,41727965,3540,3540,3540,3540,0
|
|
20230628,093900,41727965,3540,3540,3540,3540,1
|
|
20230628,093800,41724425,3540,3540,3540,3540,0
|
|
20230628,093700,41724425,3540,3540,3540,3540,2
|
|
20230628,093600,41717345,3540,3540,3540,3540,0
|
|
20230628,093500,41717345,3540,3540,3540,3540,1
|
|
20230628,093400,41713805,3540,3540,3540,3540,0
|
|
20230628,093300,41713805,3540,3545,3545,3540,3
|
|
20230628,093200,41703180,3545,3545,3545,3545,500
|
|
20230628,093100,39930680,3545,3545,3545,3545,1
|
|
20230628,093000,39927135,3545,3545,3545,3545,1282
|
|
20230628,092900,35382445,3525,3545,3545,3525,3
|
|
20230628,092800,35371830,3545,3545,3545,3545,30
|
|
20230628,092700,35265480,3545,3545,3545,3545,1
|
|
20230628,092600,35261935,3545,3540,3545,3535,5530
|
|
20230628,092500,15704590,3540,3535,3540,3530,787
|
|
20230628,092400,12921825,3525,3525,3525,3525,696
|
|
20230628,092300,10468425,3525,3525,3525,3525,1280
|
|
20230628,092200,5956425,3520,3525,3525,3520,200
|
|
20230628,092100,5251925,3525,3535,3535,3525,205
|
|
20230628,092000,4529280,3535,3535,3535,3535,0
|
|
20230628,091900,4529280,3535,3535,3535,3535,1
|
|
20230628,091800,4525745,3530,3530,3530,3530,0
|
|
20230628,091700,4525745,3530,3535,3535,3530,2
|
|
20230628,091600,4518680,3540,3540,3540,3540,0
|
|
20230628,091500,4518680,3540,3535,3540,3525,19
|
|
20230628,091400,4451570,3540,3535,3540,3525,133
|
|
20230628,091300,3981360,3535,3535,3535,3535,55
|
|
20230628,091200,3786935,3535,3535,3535,3535,0
|
|
20230628,091100,3786935,3535,3535,3535,3515,126
|
|
20230628,091000,3343485,3535,3535,3535,3535,0
|
|
20230628,090900,3343485,3535,3535,3535,3535,0
|
|
20230628,090800,3343485,3535,3535,3535,3535,0
|
|
20230628,090700,3343485,3535,3535,3535,3535,2
|
|
20230628,090600,3336415,3540,3540,3540,3540,0
|
|
20230628,090500,3336415,3540,3540,3540,3540,0
|
|
20230628,090400,3336415,3540,3540,3540,3540,0
|
|
20230628,090300,3336415,3540,3535,3540,3535,101
|
|
20230628,090200,2979375,3535,3530,3540,3515,594
|
|
20230628,090100,885690,3510,3530,3530,3510,100
|
|
20230628,090000,533800,3550,3535,3550,3535,151
|