644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194100,793400715,3500,3500,3500,3500,2041
|
|
20230628,194000,793400715,3500,3500,3500,3500,0
|
|
20230628,193900,793400715,3500,3500,3500,3500,0
|
|
20230628,193800,793400715,3500,3500,3500,3500,0
|
|
20230628,193700,793400715,3500,3500,3500,3500,0
|
|
20230628,193600,793400715,3500,3500,3500,3500,0
|
|
20230628,193500,793400715,3500,3500,3500,3500,0
|
|
20230628,193400,793400715,3500,3500,3500,3500,0
|
|
20230628,193300,793400715,3500,3500,3500,3500,0
|
|
20230628,193200,793400715,3500,3500,3500,3500,0
|
|
20230628,193100,793400715,3500,3500,3500,3500,0
|
|
20230628,193000,793400715,3500,3500,3500,3500,0
|
|
20230628,192900,793400715,3500,3500,3500,3500,0
|
|
20230628,192800,793400715,3500,3500,3500,3500,0
|
|
20230628,192700,793400715,3500,3500,3500,3500,0
|
|
20230628,192600,793400715,3500,3500,3500,3500,0
|
|
20230628,192500,793400715,3500,3500,3500,3500,0
|
|
20230628,192400,793400715,3500,3500,3500,3500,0
|
|
20230628,192300,793400715,3500,3500,3500,3500,0
|
|
20230628,192200,793400715,3500,3500,3500,3500,0
|
|
20230628,192100,793400715,3500,3500,3500,3500,0
|
|
20230628,192000,793400715,3500,3500,3500,3500,0
|
|
20230628,191900,793400715,3500,3500,3500,3500,0
|
|
20230628,191800,793400715,3500,3500,3500,3500,0
|
|
20230628,191700,793400715,3500,3500,3500,3500,0
|
|
20230628,191600,793400715,3500,3500,3500,3500,0
|
|
20230628,191500,793400715,3500,3500,3500,3500,0
|
|
20230628,191400,793400715,3500,3500,3500,3500,0
|
|
20230628,191300,793400715,3500,3500,3500,3500,0
|
|
20230628,191200,793400715,3500,3500,3500,3500,0
|
|
20230628,191100,793400715,3500,3500,3500,3500,2041
|
|
20230628,191000,793400715,3500,3500,3500,3500,0
|
|
20230628,190900,793400715,3500,3500,3500,3500,0
|
|
20230628,190800,793400715,3500,3500,3500,3500,0
|
|
20230628,190700,793400715,3500,3500,3500,3500,0
|
|
20230628,190600,793400715,3500,3500,3500,3500,0
|
|
20230628,190500,793400715,3500,3500,3500,3500,0
|
|
20230628,190400,793400715,3500,3500,3500,3500,0
|
|
20230628,190300,793400715,3500,3500,3500,3500,0
|
|
20230628,190200,793400715,3500,3500,3500,3500,0
|
|
20230628,190100,793400715,3500,3500,3500,3500,0
|
|
20230628,190000,793400715,3500,3500,3500,3500,0
|
|
20230628,185900,793400715,3500,3500,3500,3500,0
|
|
20230628,185800,793400715,3500,3500,3500,3500,0
|
|
20230628,185700,793400715,3500,3500,3500,3500,0
|
|
20230628,185600,793400715,3500,3500,3500,3500,0
|
|
20230628,185500,793400715,3500,3500,3500,3500,0
|
|
20230628,185400,793400715,3500,3500,3500,3500,0
|
|
20230628,185300,793400715,3500,3500,3500,3500,0
|
|
20230628,185200,793400715,3500,3500,3500,3500,0
|
|
20230628,185100,793400715,3500,3500,3500,3500,0
|
|
20230628,185000,793400715,3500,3500,3500,3500,0
|
|
20230628,184900,793400715,3500,3500,3500,3500,0
|
|
20230628,184800,793400715,3500,3500,3500,3500,0
|
|
20230628,184700,793400715,3500,3500,3500,3500,0
|
|
20230628,184600,793400715,3500,3500,3500,3500,0
|
|
20230628,184500,793400715,3500,3500,3500,3500,0
|
|
20230628,184400,793400715,3500,3500,3500,3500,0
|
|
20230628,184300,793400715,3500,3500,3500,3500,0
|
|
20230628,184200,793400715,3500,3500,3500,3500,0
|
|
20230628,184100,793400715,3500,3500,3500,3500,2041
|
|
20230628,184000,793400715,3500,3500,3500,3500,0
|
|
20230628,183900,793400715,3500,3500,3500,3500,0
|
|
20230628,183800,793400715,3500,3500,3500,3500,0
|
|
20230628,183700,793400715,3500,3500,3500,3500,0
|
|
20230628,183600,793400715,3500,3500,3500,3500,0
|
|
20230628,183500,793400715,3500,3500,3500,3500,0
|
|
20230628,183400,793400715,3500,3500,3500,3500,0
|
|
20230628,183300,793400715,3500,3500,3500,3500,0
|
|
20230628,183200,793400715,3500,3500,3500,3500,0
|
|
20230628,183100,793400715,3500,3500,3500,3500,0
|
|
20230628,183000,793400715,3500,3500,3500,3500,0
|
|
20230628,182900,793400715,3500,3500,3500,3500,0
|
|
20230628,182800,793400715,3500,3500,3500,3500,0
|
|
20230628,182700,793400715,3500,3500,3500,3500,0
|
|
20230628,182600,793400715,3500,3500,3500,3500,0
|
|
20230628,182500,793400715,3500,3500,3500,3500,0
|
|
20230628,182400,793400715,3500,3500,3500,3500,0
|
|
20230628,182300,793400715,3500,3500,3500,3500,0
|
|
20230628,182200,793400715,3500,3500,3500,3500,0
|
|
20230628,182100,793400715,3500,3500,3500,3500,0
|
|
20230628,182000,793400715,3500,3500,3500,3500,0
|
|
20230628,181900,793400715,3500,3500,3500,3500,0
|
|
20230628,181800,793400715,3500,3500,3500,3500,0
|
|
20230628,181700,793400715,3500,3500,3500,3500,0
|
|
20230628,181600,793400715,3500,3500,3500,3500,0
|
|
20230628,181500,793400715,3500,3500,3500,3500,0
|
|
20230628,181400,793400715,3500,3500,3500,3500,0
|
|
20230628,181300,793400715,3500,3500,3500,3500,0
|
|
20230628,181200,793400715,3500,3500,3500,3500,0
|
|
20230628,181100,793400715,3500,3500,3500,3500,2041
|
|
20230628,181000,793400715,3500,3500,3500,3500,0
|
|
20230628,180900,793400715,3500,3500,3500,3500,0
|
|
20230628,180800,793400715,3500,3500,3500,3500,0
|
|
20230628,180700,793400715,3500,3500,3500,3500,0
|
|
20230628,180600,793400715,3500,3500,3500,3500,0
|
|
20230628,180500,793400715,3500,3500,3500,3500,0
|
|
20230628,180400,793400715,3500,3500,3500,3500,0
|
|
20230628,180300,793400715,3500,3500,3500,3500,0
|
|
20230628,180200,793400715,3500,3500,3500,3500,0
|
|
20230628,180100,793400715,3500,3500,3500,3500,0
|
|
20230628,180000,793400715,3500,3500,3500,3500,0
|
|
20230628,175900,793400715,3500,3500,3500,3500,0
|
|
20230628,175800,793400715,3500,3500,3500,3500,0
|
|
20230628,175700,793400715,3500,3500,3500,3500,0
|
|
20230628,175600,793400715,3500,3500,3500,3500,0
|
|
20230628,175500,793400715,3500,3500,3500,3500,0
|
|
20230628,175400,793400715,3500,3500,3500,3500,0
|
|
20230628,175300,793400715,3500,3500,3500,3500,0
|
|
20230628,175200,793400715,3500,3500,3500,3500,0
|
|
20230628,175100,793400715,3500,3500,3500,3500,0
|
|
20230628,175000,793400715,3500,3500,3500,3500,0
|
|
20230628,174900,793400715,3500,3500,3500,3500,0
|
|
20230628,174800,793400715,3500,3500,3500,3500,0
|
|
20230628,174700,793400715,3500,3500,3500,3500,0
|
|
20230628,174600,793400715,3500,3500,3500,3500,0
|
|
20230628,174500,793400715,3500,3500,3500,3500,0
|
|
20230628,174400,793400715,3500,3500,3500,3500,0
|
|
20230628,174300,793400715,3500,3500,3500,3500,0
|
|
20230628,174200,793400715,3500,3500,3500,3500,0
|
|
20230628,174100,793400715,3500,3500,3500,3500,2041
|
|
20230628,174000,793400715,3500,3500,3500,3500,0
|
|
20230628,173900,793400715,3500,3500,3500,3500,0
|
|
20230628,173800,793400715,3500,3500,3500,3500,0
|
|
20230628,173700,793400715,3500,3500,3500,3500,0
|
|
20230628,173600,793400715,3500,3500,3500,3500,0
|
|
20230628,173500,793400715,3500,3500,3500,3500,0
|
|
20230628,173400,793400715,3500,3500,3500,3500,0
|
|
20230628,173300,793400715,3500,3500,3500,3500,0
|
|
20230628,173200,793400715,3500,3500,3500,3500,0
|
|
20230628,173100,793400715,3500,3500,3500,3500,0
|
|
20230628,173000,793400715,3500,3500,3500,3500,0
|
|
20230628,172900,793400715,3500,3500,3500,3500,0
|
|
20230628,172800,793400715,3500,3500,3500,3500,0
|
|
20230628,172700,793400715,3500,3500,3500,3500,0
|
|
20230628,172600,793400715,3500,3500,3500,3500,0
|
|
20230628,172500,793400715,3500,3500,3500,3500,0
|
|
20230628,172400,793400715,3500,3500,3500,3500,0
|
|
20230628,172300,793400715,3500,3500,3500,3500,0
|
|
20230628,172200,793400715,3500,3500,3500,3500,0
|
|
20230628,172100,793400715,3500,3500,3500,3500,0
|
|
20230628,172000,793400715,3500,3500,3500,3500,0
|
|
20230628,171900,793400715,3500,3500,3500,3500,0
|
|
20230628,171800,793400715,3500,3500,3500,3500,0
|
|
20230628,171700,793400715,3500,3500,3500,3500,0
|
|
20230628,171600,793400715,3500,3500,3500,3500,0
|
|
20230628,171500,793400715,3500,3500,3500,3500,0
|
|
20230628,171400,793400715,3500,3500,3500,3500,0
|
|
20230628,171300,793400715,3500,3500,3500,3500,0
|
|
20230628,171200,793400715,3500,3500,3500,3500,0
|
|
20230628,171100,793400715,3500,3500,3500,3500,2041
|
|
20230628,171000,793400715,3500,3500,3500,3500,0
|
|
20230628,170900,793400715,3500,3500,3500,3500,0
|
|
20230628,170800,793400715,3500,3500,3500,3500,0
|
|
20230628,170700,793400715,3500,3500,3500,3500,0
|
|
20230628,170600,793400715,3500,3500,3500,3500,0
|
|
20230628,170500,793400715,3500,3500,3500,3500,0
|
|
20230628,170400,793400715,3500,3500,3500,3500,0
|
|
20230628,170300,793400715,3500,3500,3500,3500,0
|
|
20230628,170200,793400715,3500,3500,3500,3500,0
|
|
20230628,170100,793400715,3500,3500,3500,3500,0
|
|
20230628,170000,793400715,3500,3500,3500,3500,0
|
|
20230628,165900,793400715,3500,3500,3500,3500,0
|
|
20230628,165800,793400715,3500,3500,3500,3500,0
|
|
20230628,165700,793400715,3500,3500,3500,3500,0
|
|
20230628,165600,793400715,3500,3500,3500,3500,0
|
|
20230628,165500,793400715,3500,3500,3500,3500,0
|
|
20230628,165400,793400715,3500,3500,3500,3500,0
|
|
20230628,165300,793400715,3500,3500,3500,3500,0
|
|
20230628,165200,793400715,3500,3500,3500,3500,0
|
|
20230628,165100,793400715,3500,3500,3500,3500,0
|
|
20230628,165000,793400715,3500,3500,3500,3500,0
|
|
20230628,164900,793400715,3500,3500,3500,3500,0
|
|
20230628,164800,793400715,3500,3500,3500,3500,0
|
|
20230628,164700,793400715,3500,3500,3500,3500,0
|
|
20230628,164600,793400715,3500,3500,3500,3500,0
|
|
20230628,164500,793400715,3500,3500,3500,3500,0
|
|
20230628,164400,793400715,3500,3500,3500,3500,0
|
|
20230628,164300,793400715,3500,3500,3500,3500,0
|
|
20230628,164200,793400715,3500,3500,3500,3500,0
|
|
20230628,164100,793400715,3500,3500,3500,3500,2041
|
|
20230628,164000,793400715,3500,3500,3500,3500,0
|
|
20230628,163900,793400715,3500,3500,3500,3500,0
|
|
20230628,163800,793400715,3500,3500,3500,3500,0
|
|
20230628,163700,793400715,3500,3500,3500,3500,0
|
|
20230628,163600,793400715,3500,3500,3500,3500,0
|
|
20230628,163500,793400715,3500,3500,3500,3500,0
|
|
20230628,163400,793400715,3500,3500,3500,3500,0
|
|
20230628,163300,793400715,3500,3500,3500,3500,0
|
|
20230628,163200,793400715,3500,3500,3500,3500,0
|
|
20230628,163100,793400715,3500,3500,3500,3500,0
|
|
20230628,163000,793400715,3500,3500,3500,3500,0
|
|
20230628,162900,793400715,3500,3500,3500,3500,0
|
|
20230628,162800,793400715,3500,3500,3500,3500,0
|
|
20230628,162700,793400715,3500,3500,3500,3500,0
|
|
20230628,162600,793400715,3500,3500,3500,3500,0
|
|
20230628,162500,793400715,3500,3500,3500,3500,0
|
|
20230628,162400,793400715,3500,3500,3500,3500,0
|
|
20230628,162300,793400715,3500,3500,3500,3500,0
|
|
20230628,162200,793400715,3500,3500,3500,3500,0
|
|
20230628,162100,793400715,3500,3500,3500,3500,0
|
|
20230628,162000,793400715,3500,3500,3500,3500,0
|
|
20230628,161900,793400715,3500,3500,3500,3500,0
|
|
20230628,161800,793400715,3500,3500,3500,3500,0
|
|
20230628,161700,793400715,3500,3500,3500,3500,0
|
|
20230628,161600,793400715,3500,3500,3500,3500,0
|
|
20230628,161500,793400715,3500,3500,3500,3500,0
|
|
20230628,161400,793400715,3500,3500,3500,3500,0
|
|
20230628,161300,793400715,3500,3500,3500,3500,0
|
|
20230628,161200,793400715,3500,3500,3500,3500,0
|
|
20230628,161100,793400715,3500,3500,3500,3500,2041
|
|
20230628,161000,793400715,3500,3500,3500,3500,0
|
|
20230628,160900,793400715,3500,3500,3500,3500,0
|
|
20230628,160800,793400715,3500,3500,3500,3500,0
|
|
20230628,160700,793400715,3500,3500,3500,3500,0
|
|
20230628,160600,793400715,3500,3500,3500,3500,0
|
|
20230628,160500,793400715,3500,3500,3500,3500,0
|
|
20230628,160400,793400715,3500,3500,3500,3500,0
|
|
20230628,160300,793400715,3500,3500,3500,3500,0
|
|
20230628,160200,793400715,3500,3500,3500,3500,0
|
|
20230628,160100,793400715,3500,3500,3500,3500,0
|
|
20230628,160000,793400715,3500,3500,3500,3500,0
|
|
20230628,155900,793400715,3500,3500,3500,3500,0
|
|
20230628,155800,793400715,3500,3500,3500,3500,0
|
|
20230628,155700,793400715,3500,3500,3500,3500,0
|
|
20230628,155600,793400715,3500,3500,3500,3500,0
|
|
20230628,155500,793400715,3500,3500,3500,3500,0
|
|
20230628,155400,793400715,3500,3500,3500,3500,0
|
|
20230628,155300,793400715,3500,3500,3500,3500,0
|
|
20230628,155200,793400715,3500,3500,3500,3500,0
|
|
20230628,155100,793400715,3500,3500,3500,3500,0
|
|
20230628,155000,793400715,3500,3500,3500,3500,0
|
|
20230628,154900,793400715,3500,3500,3500,3500,0
|
|
20230628,154800,793400715,3500,3500,3500,3500,0
|
|
20230628,154700,793400715,3500,3500,3500,3500,0
|
|
20230628,154600,793400715,3500,3500,3500,3500,0
|
|
20230628,154500,793400715,3500,3500,3500,3500,0
|
|
20230628,154400,793400715,3500,3500,3500,3500,0
|
|
20230628,154300,793400715,3500,3500,3500,3500,0
|
|
20230628,154200,793400715,3500,3500,3500,3500,0
|
|
20230628,154100,793400715,3500,3500,3500,3500,2041
|
|
20230628,154000,793400715,3500,3500,3500,3500,0
|
|
20230628,153900,793400715,3500,3500,3500,3500,0
|
|
20230628,153800,793400715,3500,3500,3500,3500,0
|
|
20230628,153700,793400715,3500,3500,3500,3500,0
|
|
20230628,153600,793400715,3500,3500,3500,3500,0
|
|
20230628,153500,793400715,3500,3500,3500,3500,0
|
|
20230628,153400,793400715,3500,3500,3500,3500,0
|
|
20230628,153300,793400715,3500,3500,3500,3500,0
|
|
20230628,153200,793400715,3500,3500,3500,3500,0
|
|
20230628,153100,793400715,3500,3500,3500,3500,0
|
|
20230628,153000,793400715,3500,3500,3500,3500,2041
|
|
20230628,152900,786257215,3490,3490,3490,3490,0
|
|
20230628,152800,786257215,3490,3490,3490,3490,0
|
|
20230628,152700,786257215,3490,3490,3490,3490,0
|
|
20230628,152600,786257215,3490,3490,3490,3490,0
|
|
20230628,152500,786257215,3490,3490,3490,3490,0
|
|
20230628,152400,786257215,3490,3490,3490,3490,0
|
|
20230628,152300,786257215,3490,3490,3490,3490,0
|
|
20230628,152200,786257215,3490,3490,3490,3490,0
|
|
20230628,152100,786257215,3490,3490,3490,3490,0
|
|
20230628,152000,786257215,3490,3490,3490,3490,0
|
|
20230628,151900,786257215,3490,3495,3510,3490,264
|
|
20230628,151800,785334640,3510,3505,3510,3495,6298
|
|
20230628,151700,763299925,3505,3505,3505,3500,604
|
|
20230628,151600,761183055,3500,3505,3505,3500,79
|
|
20230628,151500,760906405,3500,3505,3505,3500,216
|
|
20230628,151400,760149405,3505,3505,3505,3505,1
|
|
20230628,151300,760145900,3505,3505,3505,3500,332
|
|
20230628,151200,758983125,3500,3500,3500,3500,1
|
|
20230628,151100,758979625,3500,3500,3500,3500,3429
|
|
20230628,151000,746978125,3500,3500,3500,3500,210
|
|
20230628,150900,746243125,3505,3510,3510,3505,893
|
|
20230628,150800,743113110,3510,3510,3510,3510,0
|
|
20230628,150700,743113110,3510,3510,3510,3510,5
|
|
20230628,150600,743095560,3505,3505,3505,3505,0
|
|
20230628,150500,743095560,3505,3510,3510,3505,438
|
|
20230628,150400,741560365,3505,3510,3510,3505,420
|
|
20230628,150300,740087265,3505,3505,3505,3505,2
|
|
20230628,150200,740080255,3505,3505,3505,3505,91
|
|
20230628,150100,739761300,3510,3510,3510,3510,30
|
|
20230628,150000,739656000,3510,3510,3510,3510,0
|
|
20230628,145900,739656000,3510,3510,3510,3510,400
|
|
20230628,145800,738252000,3505,3505,3505,3505,0
|
|
20230628,145700,738252000,3505,3505,3505,3505,0
|
|
20230628,145600,738252000,3505,3505,3505,3505,427
|
|
20230628,145500,736755365,3505,3505,3505,3505,49
|
|
20230628,145400,736583620,3505,3505,3505,3505,1300
|
|
20230628,145300,732027120,3500,3500,3500,3500,1
|
|
20230628,145200,732023620,3505,3500,3505,3500,101
|
|
20230628,145100,731669620,3500,3500,3500,3500,439
|
|
20230628,145000,730133120,3500,3505,3505,3500,797
|
|
20230628,144900,727342815,3505,3505,3505,3505,579
|
|
20230628,144800,725313420,3510,3510,3510,3510,5
|
|
20230628,144700,725295870,3500,3505,3505,3500,533
|
|
20230628,144600,723430265,3500,3500,3500,3500,0
|
|
20230628,144500,723430265,3500,3505,3505,3500,2500
|
|
20230628,144400,714679735,3510,3505,3510,3505,40
|
|
20230628,144300,714539515,3505,3505,3505,3505,179
|
|
20230628,144200,713912120,3505,3510,3510,3505,4
|
|
20230628,144100,713898085,3510,3510,3510,3510,1
|
|
20230628,144000,713894575,3510,3510,3510,3510,1
|
|
20230628,143900,713891065,3505,3505,3505,3505,1745
|
|
20230628,143800,707774840,3505,3505,3505,3505,509
|
|
20230628,143700,705990795,3510,3510,3510,3510,0
|
|
20230628,143600,705990795,3510,3505,3510,3505,27
|
|
20230628,143500,705896030,3510,3510,3510,3510,0
|
|
20230628,143400,705896030,3510,3510,3510,3510,157
|
|
20230628,143300,705344960,3505,3505,3505,3505,1618
|
|
20230628,143200,699673870,3505,3505,3505,3505,28
|
|
20230628,143100,699575730,3510,3510,3510,3510,15
|
|
20230628,143000,699523080,3505,3505,3505,3505,1000
|
|
20230628,142900,696018080,3510,3515,3515,3505,613
|
|
20230628,142800,693868890,3515,3515,3515,3515,0
|
|
20230628,142700,693868890,3515,3515,3515,3515,20
|
|
20230628,142600,693798590,3510,3510,3510,3510,24
|
|
20230628,142500,693714350,3510,3510,3510,3510,2182
|
|
20230628,142400,686055530,3510,3510,3510,3510,10
|
|
20230628,142300,686020430,3510,3510,3510,3510,0
|
|
20230628,142200,686020430,3510,3510,3510,3510,3
|
|
20230628,142100,686009900,3510,3510,3510,3510,500
|
|
20230628,142000,684254900,3510,3510,3510,3510,5
|
|
20230628,141900,684237350,3505,3505,3505,3505,150
|
|
20230628,141800,683711600,3510,3510,3510,3510,20
|
|
20230628,141700,683641400,3510,3510,3510,3510,0
|
|
20230628,141600,683641400,3510,3505,3510,3505,511
|
|
20230628,141500,681850290,3510,3510,3510,3510,5
|
|
20230628,141400,681832740,3505,3505,3505,3505,269
|
|
20230628,141300,680889895,3505,3505,3505,3505,623
|
|
20230628,141200,678706280,3505,3505,3505,3505,143
|
|
20230628,141100,678205065,3505,3505,3505,3505,83
|
|
20230628,141000,677914150,3505,3505,3505,3505,1403
|
|
20230628,140900,672996635,3505,3505,3505,3505,0
|
|
20230628,140800,672996635,3505,3505,3505,3505,0
|
|
20230628,140700,672996635,3505,3510,3510,3505,630
|
|
20230628,140600,670788450,3510,3510,3510,3505,70
|
|
20230628,140500,670543075,3505,3515,3515,3505,4591
|
|
20230628,140400,654428380,3515,3515,3515,3515,200
|
|
20230628,140300,653725380,3515,3515,3515,3515,0
|
|
20230628,140200,653725380,3515,3515,3515,3515,0
|
|
20230628,140100,653725380,3515,3515,3515,3515,0
|
|
20230628,140000,653725380,3515,3515,3515,3515,20
|
|
20230628,135900,653655080,3510,3510,3510,3510,0
|
|
20230628,135800,653655080,3510,3510,3510,3510,0
|
|
20230628,135700,653655080,3510,3510,3510,3510,0
|
|
20230628,135600,653655080,3510,3520,3520,3510,2510
|
|
20230628,135500,644844230,3515,3515,3515,3515,0
|
|
20230628,135400,644844230,3515,3515,3515,3515,0
|
|
20230628,135300,644844230,3515,3515,3515,3515,54
|
|
20230628,135200,644654420,3515,3515,3515,3515,40
|
|
20230628,135100,644513820,3515,3515,3515,3515,17
|
|
20230628,135000,644454065,3515,3515,3515,3515,10
|
|
20230628,134900,644418915,3515,3515,3515,3515,1
|
|
20230628,134800,644415400,3515,3515,3515,3515,40
|
|
20230628,134700,644274800,3510,3510,3510,3510,425
|
|
20230628,134600,642783050,3510,3510,3510,3510,16
|
|
20230628,134500,642726890,3510,3510,3510,3510,96
|
|
20230628,134400,642389930,3510,3510,3510,3510,20
|
|
20230628,134300,642319730,3510,3505,3510,3505,13
|
|
20230628,134200,642274115,3510,3515,3515,3510,76
|
|
20230628,134100,642007300,3510,3510,3510,3510,1
|
|
20230628,134000,642003790,3515,3510,3515,3510,113
|
|
20230628,133900,641607110,3505,3505,3505,3505,0
|
|
20230628,133800,641607110,3505,3505,3505,3505,2
|
|
20230628,133700,641600100,3505,3510,3510,3505,6
|
|
20230628,133600,641579045,3505,3510,3510,3505,15
|
|
20230628,133500,641526400,3510,3510,3510,3510,35
|
|
20230628,133400,641403550,3510,3510,3510,3510,0
|
|
20230628,133300,641403550,3510,3510,3510,3510,8
|
|
20230628,133200,641375470,3510,3510,3510,3510,0
|
|
20230628,133100,641375470,3510,3515,3515,3510,70
|
|
20230628,133000,641129720,3515,3515,3515,3515,42
|
|
20230628,132900,640982090,3510,3510,3510,3510,0
|
|
20230628,132800,640982090,3510,3510,3510,3510,0
|
|
20230628,132700,640982090,3510,3510,3510,3510,118
|
|
20230628,132600,640567910,3510,3510,3510,3510,0
|
|
20230628,132500,640567910,3510,3510,3510,3510,200
|
|
20230628,132400,639865910,3510,3510,3510,3510,1000
|
|
20230628,132300,636355910,3510,3505,3510,3500,3812
|
|
20230628,132200,623003970,3510,3510,3510,3510,58
|
|
20230628,132100,622800390,3510,3510,3510,3510,227
|
|
20230628,132000,622003620,3510,3525,3525,3505,7078
|
|
20230628,131900,597151400,3525,3525,3525,3525,200
|
|
20230628,131800,596446400,3525,3515,3525,3515,522
|
|
20230628,131700,594611350,3520,3520,3520,3520,100
|
|
20230628,131600,594259350,3520,3520,3520,3520,0
|
|
20230628,131500,594259350,3520,3520,3520,3520,0
|
|
20230628,131400,594259350,3520,3520,3520,3520,243
|
|
20230628,131300,593403990,3520,3520,3520,3520,20
|
|
20230628,131200,593333590,3520,3520,3520,3520,80
|
|
20230628,131100,593051990,3520,3520,3520,3520,201
|
|
20230628,131000,592344470,3530,3525,3530,3525,73
|
|
20230628,130900,592086930,3530,3530,3530,3530,0
|
|
20230628,130800,592086930,3530,3530,3530,3530,0
|
|
20230628,130700,592086930,3530,3520,3530,3520,210
|
|
20230628,130600,591347630,3520,3520,3520,3520,0
|
|
20230628,130500,591347630,3520,3520,3520,3520,0
|
|
20230628,130400,591347630,3520,3520,3520,3520,0
|
|
20230628,130300,591347630,3520,3535,3535,3520,98
|
|
20230628,130200,591002295,3535,3535,3535,3535,1
|
|
20230628,130100,590998760,3535,3525,3535,3520,2067
|
|
20230628,130000,583717440,3525,3525,3525,3525,1
|
|
20230628,125900,583713915,3535,3535,3535,3535,0
|
|
20230628,125800,583713915,3535,3525,3535,3525,604
|
|
20230628,125700,581584775,3525,3525,3525,3525,0
|
|
20230628,125600,581584775,3525,3530,3535,3525,87
|
|
20230628,125500,581277635,3530,3530,3530,3530,214
|
|
20230628,125400,580522215,3535,3535,3535,3535,1
|
|
20230628,125300,580518680,3530,3530,3530,3530,0
|
|
20230628,125200,580518680,3530,3530,3530,3530,48
|
|
20230628,125100,580349240,3530,3530,3530,3530,523
|
|
20230628,125000,578503050,3530,3530,3530,3525,9
|
|
20230628,124900,578471295,3530,3530,3530,3530,10
|
|
20230628,124800,578435995,3530,3530,3530,3530,0
|
|
20230628,124700,578435995,3530,3530,3530,3530,10
|
|
20230628,124600,578400695,3530,3535,3535,3530,11
|
|
20230628,124500,578361815,3535,3535,3535,3535,10
|
|
20230628,124400,578326465,3535,3535,3535,3535,5
|
|
20230628,124300,578308790,3535,3535,3535,3535,0
|
|
20230628,124200,578308790,3535,3530,3535,3530,388
|
|
20230628,124100,576939095,3530,3530,3530,3530,0
|
|
20230628,124000,576939095,3530,3530,3530,3530,0
|
|
20230628,123900,576939095,3530,3530,3530,3530,0
|
|
20230628,123800,576939095,3530,3530,3530,3530,1
|
|
20230628,123700,576935565,3530,3530,3530,3530,0
|
|
20230628,123600,576935565,3530,3535,3535,3530,3
|
|
20230628,123500,576924970,3535,3525,3535,3520,310
|
|
20230628,123400,575832620,3535,3520,3535,3520,420
|
|
20230628,123300,574353920,3520,3520,3520,3520,0
|
|
20230628,123200,574353920,3520,3520,3520,3520,30
|
|
20230628,123100,574248320,3520,3520,3520,3520,0
|
|
20230628,123000,574248320,3520,3520,3520,3520,0
|
|
20230628,122900,574248320,3520,3530,3530,3520,187
|
|
20230628,122800,573589990,3530,3525,3530,3525,1500
|
|
20230628,122700,568302270,3525,3525,3525,3525,0
|
|
20230628,122600,568302270,3525,3520,3525,3520,35
|
|
20230628,122500,568179045,3525,3525,3525,3525,150
|
|
20230628,122400,567650295,3525,3520,3525,3520,106
|
|
20230628,122300,567277145,3520,3520,3520,3520,40
|
|
20230628,122200,567136345,3520,3520,3520,3520,0
|
|
20230628,122100,567136345,3520,3525,3525,3520,5
|
|
20230628,122000,567118725,3525,3520,3525,3520,108
|
|
20230628,121900,566738525,3520,3520,3520,3520,12
|
|
20230628,121800,566696285,3520,3520,3525,3520,217
|
|
20230628,121700,565932405,3520,3520,3520,3520,32
|
|
20230628,121600,565819765,3520,3520,3520,3520,50
|
|
20230628,121500,565643765,3520,3520,3520,3520,74
|
|
20230628,121400,565383285,3525,3525,3525,3525,50
|
|
20230628,121300,565207035,3525,3525,3525,3525,11
|
|
20230628,121200,565168260,3520,3520,3520,3520,0
|
|
20230628,121100,565168260,3520,3520,3520,3520,200
|
|
20230628,121000,564464260,3520,3520,3520,3520,0
|
|
20230628,120900,564464260,3520,3520,3520,3520,0
|
|
20230628,120800,564464260,3520,3520,3520,3520,52
|
|
20230628,120700,564281220,3520,3520,3520,3520,417
|
|
20230628,120600,562813380,3520,3520,3520,3520,82
|
|
20230628,120500,562524740,3515,3515,3515,3515,80
|
|
20230628,120400,562243540,3515,3515,3515,3515,100
|
|
20230628,120300,561892040,3515,3515,3515,3515,0
|
|
20230628,120200,561892040,3515,3515,3515,3515,0
|
|
20230628,120100,561892040,3515,3515,3515,3515,110
|
|
20230628,120000,561505390,3520,3520,3520,3520,100
|
|
20230628,115900,561153390,3515,3515,3515,3515,0
|
|
20230628,115800,561153390,3515,3515,3515,3515,0
|
|
20230628,115700,561153390,3515,3515,3515,3515,783
|
|
20230628,115600,558401145,3515,3515,3515,3515,330
|
|
20230628,115500,557241195,3515,3515,3520,3515,180
|
|
20230628,115400,556608485,3520,3520,3520,3520,3
|
|
20230628,115300,556597925,3520,3515,3520,3515,209
|
|
20230628,115200,555863265,3515,3515,3515,3515,0
|
|
20230628,115100,555863265,3515,3515,3515,3515,0
|
|
20230628,115000,555863265,3515,3515,3515,3515,94
|
|
20230628,114900,555532855,3515,3515,3515,3515,559
|
|
20230628,114800,553567970,3515,3515,3515,3515,1000
|
|
20230628,114700,550052970,3515,3515,3515,3515,1
|
|
20230628,114600,550049455,3520,3520,3520,3515,69
|
|
20230628,114500,549806580,3520,3520,3520,3520,181
|
|
20230628,114400,549169460,3520,3520,3520,3520,200
|
|
20230628,114300,548465460,3520,3520,3520,3520,50
|
|
20230628,114200,548289460,3525,3525,3525,3525,2
|
|
20230628,114100,548282410,3525,3525,3525,3525,0
|
|
20230628,114000,548282410,3525,3525,3525,3525,13
|
|
20230628,113900,548236585,3525,3525,3525,3525,60
|
|
20230628,113800,548025085,3525,3525,3525,3525,257
|
|
20230628,113700,547119160,3525,3525,3525,3525,0
|
|
20230628,113600,547119160,3525,3525,3525,3525,17
|
|
20230628,113500,547059235,3525,3525,3525,3525,33
|
|
20230628,113400,546942910,3525,3525,3525,3525,241
|
|
20230628,113300,546093385,3525,3525,3525,3525,106
|
|
20230628,113200,545719735,3525,3530,3530,3525,2137
|
|
20230628,113100,538186790,3535,3525,3535,3525,1865
|
|
20230628,113000,531608545,3520,3520,3520,3520,37
|
|
20230628,112900,531478305,3510,3510,3510,3510,0
|
|
20230628,112800,531478305,3510,3510,3510,3510,4
|
|
20230628,112700,531464265,3510,3535,3535,3500,10003
|
|
20230628,112600,496310995,3535,3535,3535,3535,1
|
|
20230628,112500,496307460,3530,3530,3530,3530,500
|
|
20230628,112400,494542460,3530,3530,3530,3530,100
|
|
20230628,112300,494189460,3530,3530,3530,3530,87
|
|
20230628,112200,493882350,3530,3530,3530,3530,255
|
|
20230628,112100,492982200,3530,3535,3535,3530,260
|
|
20230628,112000,492063900,3530,3530,3530,3530,0
|
|
20230628,111900,492063900,3530,3535,3535,3530,1776
|
|
20230628,111800,485787740,3535,3535,3535,3535,504
|
|
20230628,111700,484006100,3540,3540,3540,3540,38
|
|
20230628,111600,483871580,3545,3545,3545,3545,4
|
|
20230628,111500,483857400,3535,3535,3535,3535,200
|
|
20230628,111400,483150400,3535,3535,3535,3535,0
|
|
20230628,111300,483150400,3535,3540,3540,3535,193
|
|
20230628,111200,482467680,3545,3545,3545,3545,0
|
|
20230628,111100,482467680,3545,3545,3545,3545,10
|
|
20230628,111000,482432230,3545,3545,3545,3545,11
|
|
20230628,110900,482393235,3545,3545,3545,3545,0
|
|
20230628,110800,482393235,3545,3540,3545,3540,2385
|
|
20230628,110700,473938460,3535,3535,3540,3535,1276
|
|
20230628,110600,469422020,3535,3550,3550,3530,18091
|
|
20230628,110500,405412235,3545,3545,3545,3545,3
|
|
20230628,110400,405401600,3545,3550,3555,3545,3454
|
|
20230628,110300,393142475,3550,3550,3555,3550,206
|
|
20230628,110200,392411170,3550,3555,3555,3550,126
|
|
20230628,110100,391963745,3555,3555,3555,3555,5
|
|
20230628,110000,391945970,3550,3550,3550,3550,100
|
|
20230628,105900,391590970,3550,3550,3550,3550,551
|
|
20230628,105800,389634920,3550,3560,3560,3550,12
|
|
20230628,105700,389592210,3560,3550,3560,3550,29
|
|
20230628,105600,389488980,3560,3565,3565,3555,3937
|
|
20230628,105500,375482990,3560,3560,3560,3560,1
|
|
20230628,105400,375479430,3560,3565,3565,3560,200
|
|
20230628,105300,374766930,3565,3565,3565,3565,310
|
|
20230628,105200,373661780,3565,3565,3565,3560,13
|
|
20230628,105100,373615485,3565,3560,3565,3560,157
|
|
20230628,105000,373056535,3560,3565,3565,3560,37
|
|
20230628,104900,372924780,3565,3565,3565,3565,12
|
|
20230628,104800,372882000,3565,3565,3565,3565,4
|
|
20230628,104700,372867740,3565,3565,3565,3565,24
|
|
20230628,104600,372782180,3565,3565,3565,3565,24
|
|
20230628,104500,372696620,3565,3565,3565,3565,1
|
|
20230628,104400,372693055,3560,3560,3560,3560,0
|
|
20230628,104300,372693055,3560,3560,3560,3560,150
|
|
20230628,104200,372159055,3565,3565,3565,3560,112
|
|
20230628,104100,371760075,3565,3565,3565,3565,2
|
|
20230628,104000,371752945,3565,3565,3565,3565,202
|
|
20230628,103900,371032815,3565,3565,3565,3565,3
|
|
20230628,103800,371022120,3560,3565,3565,3560,260
|
|
20230628,103700,370095520,3565,3565,3565,3565,511
|
|
20230628,103600,368273805,3565,3575,3575,3565,1633
|
|
20230628,103500,362449460,3575,3585,3585,3575,320
|
|
20230628,103400,361305335,3590,3590,3590,3585,1468
|
|
20230628,103300,356042010,3600,3600,3600,3600,0
|
|
20230628,103200,356042010,3600,3600,3600,3600,1
|
|
20230628,103100,356038410,3600,3600,3600,3600,0
|
|
20230628,103000,356038410,3600,3600,3600,3600,1
|
|
20230628,102900,356034810,3600,3600,3600,3600,2
|
|
20230628,102800,356027610,3600,3600,3600,3600,140
|
|
20230628,102700,355523610,3580,3580,3580,3580,0
|
|
20230628,102600,355523610,3580,3580,3580,3580,96
|
|
20230628,102500,355179930,3580,3580,3580,3580,5
|
|
20230628,102400,355162030,3575,3575,3575,3575,160
|
|
20230628,102300,354590030,3575,3580,3580,3575,678
|
|
20230628,102200,352163450,3580,3585,3585,3580,1402
|
|
20230628,102100,347142190,3595,3585,3595,3585,1091
|
|
20230628,102000,343230945,3590,3590,3590,3590,101
|
|
20230628,101900,342868355,3590,3590,3590,3590,4077
|
|
20230628,101800,328231925,3595,3595,3595,3595,537
|
|
20230628,101700,326301410,3600,3600,3600,3600,790
|
|
20230628,101600,323457410,3600,3600,3600,3600,27
|
|
20230628,101500,323360210,3600,3600,3600,3600,102
|
|
20230628,101400,322993010,3600,3600,3600,3600,0
|
|
20230628,101300,322993010,3600,3600,3600,3600,98
|
|
20230628,101200,322640210,3600,3600,3600,3600,419
|
|
20230628,101100,321131810,3600,3600,3600,3595,456
|
|
20230628,101000,319491605,3595,3595,3595,3595,132
|
|
20230628,100900,319017065,3595,3595,3595,3595,0
|
|
20230628,100800,319017065,3595,3595,3595,3595,300
|
|
20230628,100700,317938565,3595,3595,3595,3595,0
|
|
20230628,100600,317938565,3595,3600,3600,3595,334
|
|
20230628,100500,316737315,3600,3610,3610,3600,7075
|
|
20230628,100400,291236480,3615,3615,3615,3615,1
|
|
20230628,100300,291232865,3615,3615,3615,3615,59
|
|
20230628,100200,291019580,3610,3610,3610,3610,1354
|
|
20230628,100100,286131640,3610,3615,3615,3610,24
|
|
20230628,100000,286044980,3615,3615,3615,3615,0
|
|
20230628,095900,286044980,3615,3615,3615,3615,0
|
|
20230628,095800,286044980,3615,3610,3615,3610,43
|
|
20230628,095700,285889635,3605,3610,3610,3605,111
|
|
20230628,095600,285489435,3615,3615,3615,3615,465
|
|
20230628,095500,283808460,3610,3610,3610,3610,887
|
|
20230628,095400,280606390,3610,3610,3610,3610,100
|
|
20230628,095300,280245390,3610,3610,3610,3610,110
|
|
20230628,095200,279848290,3610,3610,3610,3610,121
|
|
20230628,095100,279411480,3610,3615,3615,3610,536
|
|
20230628,095000,277476440,3615,3610,3615,3600,2027
|
|
20230628,094900,270167570,3615,3615,3615,3615,106
|
|
20230628,094800,269784380,3620,3625,3625,3620,2306
|
|
20230628,094700,261436360,3625,3625,3625,3625,157
|
|
20230628,094600,260867235,3635,3635,3635,3635,27
|
|
20230628,094500,260769090,3635,3640,3640,3635,184
|
|
20230628,094400,260099585,3630,3625,3630,3625,75
|
|
20230628,094300,259827510,3625,3645,3645,3625,5479
|
|
20230628,094200,239928690,3645,3650,3650,3645,17
|
|
20230628,094100,239866695,3650,3650,3650,3650,33
|
|
20230628,094000,239746245,3650,3655,3655,3650,180
|
|
20230628,093900,239088595,3655,3655,3655,3650,530
|
|
20230628,093800,237153560,3650,3650,3650,3650,150
|
|
20230628,093700,236606060,3650,3660,3660,3650,2511
|
|
20230628,093600,227427195,3660,3670,3670,3660,83
|
|
20230628,093500,227123145,3670,3670,3670,3665,1030
|
|
20230628,093400,223347440,3670,3670,3670,3670,45
|
|
20230628,093300,223182290,3665,3660,3665,3660,1688
|
|
20230628,093200,216996775,3665,3670,3670,3665,783
|
|
20230628,093100,214127005,3670,3670,3670,3670,66
|
|
20230628,093000,213884785,3670,3665,3670,3665,179
|
|
20230628,092900,213228555,3660,3660,3660,3660,20
|
|
20230628,092800,213155355,3660,3665,3665,3660,1944
|
|
20230628,092700,206036330,3665,3660,3665,3660,156
|
|
20230628,092600,205464595,3665,3665,3665,3665,28
|
|
20230628,092500,205361975,3665,3665,3665,3660,363
|
|
20230628,092400,204032245,3660,3660,3660,3660,40
|
|
20230628,092300,203885845,3655,3660,3665,3655,397
|
|
20230628,092200,202433400,3660,3665,3670,3660,867
|
|
20230628,092100,199256335,3670,3675,3680,3670,228
|
|
20230628,092000,198418105,3670,3680,3680,3670,2299
|
|
20230628,091900,189973600,3680,3700,3700,3680,2184
|
|
20230628,091800,181914280,3700,3710,3710,3680,7656
|
|
20230628,091700,153687140,3710,3720,3725,3690,1607
|
|
20230628,091600,147732555,3720,3685,3740,3670,9389
|
|
20230628,091500,112918185,3685,3670,3700,3660,1954
|
|
20230628,091400,105735275,3655,3640,3700,3640,4114
|
|
20230628,091300,90642690,3640,3610,3640,3610,425
|
|
20230628,091200,89098375,3640,3610,3640,3610,5595
|
|
20230628,091100,68806610,3605,3610,3610,3605,129
|
|
20230628,091000,68341430,3610,3590,3615,3590,588
|
|
20230628,090900,66218335,3590,3605,3605,3590,667
|
|
20230628,090800,63820775,3605,3600,3605,3600,241
|
|
20230628,090700,62953075,3600,3600,3600,3600,50
|
|
20230628,090600,62773075,3600,3600,3600,3590,661
|
|
20230628,090500,60395125,3600,3600,3600,3580,3041
|
|
20230628,090400,49472560,3595,3570,3600,3555,6057
|
|
20230628,090300,27841945,3575,3590,3590,3575,796
|
|
20230628,090200,24992135,3590,3610,3610,3590,2076
|
|
20230628,090100,17515515,3620,3620,3620,3610,1415
|
|
20230628,090000,12396340,3620,3620,3620,3610,3426
|