583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184000,182808980,4195,4195,4195,4195,614
|
|
20230628,183900,182808980,4195,4195,4195,4195,0
|
|
20230628,183800,182808980,4195,4195,4195,4195,0
|
|
20230628,183700,182808980,4195,4195,4195,4195,0
|
|
20230628,183600,182808980,4195,4195,4195,4195,0
|
|
20230628,183500,182808980,4195,4195,4195,4195,0
|
|
20230628,183400,182808980,4195,4195,4195,4195,0
|
|
20230628,183300,182808980,4195,4195,4195,4195,0
|
|
20230628,183200,182808980,4195,4195,4195,4195,0
|
|
20230628,183100,182808980,4195,4195,4195,4195,0
|
|
20230628,183000,182808980,4195,4195,4195,4195,0
|
|
20230628,182900,182808980,4195,4195,4195,4195,0
|
|
20230628,182800,182808980,4195,4195,4195,4195,0
|
|
20230628,182700,182808980,4195,4195,4195,4195,0
|
|
20230628,182600,182808980,4195,4195,4195,4195,0
|
|
20230628,182500,182808980,4195,4195,4195,4195,0
|
|
20230628,182400,182808980,4195,4195,4195,4195,0
|
|
20230628,182300,182808980,4195,4195,4195,4195,0
|
|
20230628,182200,182808980,4195,4195,4195,4195,0
|
|
20230628,182100,182808980,4195,4195,4195,4195,0
|
|
20230628,182000,182808980,4195,4195,4195,4195,0
|
|
20230628,181900,182808980,4195,4195,4195,4195,0
|
|
20230628,181800,182808980,4195,4195,4195,4195,0
|
|
20230628,181700,182808980,4195,4195,4195,4195,0
|
|
20230628,181600,182808980,4195,4195,4195,4195,0
|
|
20230628,181500,182808980,4195,4195,4195,4195,0
|
|
20230628,181400,182808980,4195,4195,4195,4195,0
|
|
20230628,181300,182808980,4195,4195,4195,4195,0
|
|
20230628,181200,182808980,4195,4195,4195,4195,0
|
|
20230628,181100,182808980,4195,4195,4195,4195,0
|
|
20230628,181000,182808980,4195,4195,4195,4195,614
|
|
20230628,180900,182808980,4195,4195,4195,4195,0
|
|
20230628,180800,182808980,4195,4195,4195,4195,0
|
|
20230628,180700,182808980,4195,4195,4195,4195,0
|
|
20230628,180600,182808980,4195,4195,4195,4195,0
|
|
20230628,180500,182808980,4195,4195,4195,4195,0
|
|
20230628,180400,182808980,4195,4195,4195,4195,0
|
|
20230628,180300,182808980,4195,4195,4195,4195,0
|
|
20230628,180200,182808980,4195,4195,4195,4195,0
|
|
20230628,180100,182808980,4195,4195,4195,4195,0
|
|
20230628,180000,182808980,4195,4195,4195,4195,0
|
|
20230628,175900,182808980,4195,4195,4195,4195,0
|
|
20230628,175800,182808980,4195,4195,4195,4195,0
|
|
20230628,175700,182808980,4195,4195,4195,4195,0
|
|
20230628,175600,182808980,4195,4195,4195,4195,0
|
|
20230628,175500,182808980,4195,4195,4195,4195,0
|
|
20230628,175400,182808980,4195,4195,4195,4195,0
|
|
20230628,175300,182808980,4195,4195,4195,4195,0
|
|
20230628,175200,182808980,4195,4195,4195,4195,0
|
|
20230628,175100,182808980,4195,4195,4195,4195,0
|
|
20230628,175000,182808980,4195,4195,4195,4195,0
|
|
20230628,174900,182808980,4195,4195,4195,4195,0
|
|
20230628,174800,182808980,4195,4195,4195,4195,0
|
|
20230628,174700,182808980,4195,4195,4195,4195,0
|
|
20230628,174600,182808980,4195,4195,4195,4195,0
|
|
20230628,174500,182808980,4195,4195,4195,4195,0
|
|
20230628,174400,182808980,4195,4195,4195,4195,0
|
|
20230628,174300,182808980,4195,4195,4195,4195,0
|
|
20230628,174200,182808980,4195,4195,4195,4195,0
|
|
20230628,174100,182808980,4195,4195,4195,4195,0
|
|
20230628,174000,182808980,4195,4195,4195,4195,614
|
|
20230628,173900,182808980,4195,4195,4195,4195,0
|
|
20230628,173800,182808980,4195,4195,4195,4195,0
|
|
20230628,173700,182808980,4195,4195,4195,4195,0
|
|
20230628,173600,182808980,4195,4195,4195,4195,0
|
|
20230628,173500,182808980,4195,4195,4195,4195,0
|
|
20230628,173400,182808980,4195,4195,4195,4195,0
|
|
20230628,173300,182808980,4195,4195,4195,4195,0
|
|
20230628,173200,182808980,4195,4195,4195,4195,0
|
|
20230628,173100,182808980,4195,4195,4195,4195,0
|
|
20230628,173000,182808980,4195,4195,4195,4195,0
|
|
20230628,172900,182808980,4195,4195,4195,4195,0
|
|
20230628,172800,182808980,4195,4195,4195,4195,0
|
|
20230628,172700,182808980,4195,4195,4195,4195,0
|
|
20230628,172600,182808980,4195,4195,4195,4195,0
|
|
20230628,172500,182808980,4195,4195,4195,4195,0
|
|
20230628,172400,182808980,4195,4195,4195,4195,0
|
|
20230628,172300,182808980,4195,4195,4195,4195,0
|
|
20230628,172200,182808980,4195,4195,4195,4195,0
|
|
20230628,172100,182808980,4195,4195,4195,4195,0
|
|
20230628,172000,182808980,4195,4195,4195,4195,0
|
|
20230628,171900,182808980,4195,4195,4195,4195,0
|
|
20230628,171800,182808980,4195,4195,4195,4195,0
|
|
20230628,171700,182808980,4195,4195,4195,4195,0
|
|
20230628,171600,182808980,4195,4195,4195,4195,0
|
|
20230628,171500,182808980,4195,4195,4195,4195,0
|
|
20230628,171400,182808980,4195,4195,4195,4195,0
|
|
20230628,171300,182808980,4195,4195,4195,4195,0
|
|
20230628,171200,182808980,4195,4195,4195,4195,0
|
|
20230628,171100,182808980,4195,4195,4195,4195,0
|
|
20230628,171000,182808980,4195,4195,4195,4195,614
|
|
20230628,170900,182808980,4195,4195,4195,4195,0
|
|
20230628,170800,182808980,4195,4195,4195,4195,0
|
|
20230628,170700,182808980,4195,4195,4195,4195,0
|
|
20230628,170600,182808980,4195,4195,4195,4195,0
|
|
20230628,170500,182808980,4195,4195,4195,4195,0
|
|
20230628,170400,182808980,4195,4195,4195,4195,0
|
|
20230628,170300,182808980,4195,4195,4195,4195,0
|
|
20230628,170200,182808980,4195,4195,4195,4195,0
|
|
20230628,170100,182808980,4195,4195,4195,4195,0
|
|
20230628,170000,182808980,4195,4195,4195,4195,0
|
|
20230628,165900,182808980,4195,4195,4195,4195,0
|
|
20230628,165800,182808980,4195,4195,4195,4195,0
|
|
20230628,165700,182808980,4195,4195,4195,4195,0
|
|
20230628,165600,182808980,4195,4195,4195,4195,0
|
|
20230628,165500,182808980,4195,4195,4195,4195,0
|
|
20230628,165400,182808980,4195,4195,4195,4195,0
|
|
20230628,165300,182808980,4195,4195,4195,4195,0
|
|
20230628,165200,182808980,4195,4195,4195,4195,0
|
|
20230628,165100,182808980,4195,4195,4195,4195,0
|
|
20230628,165000,182808980,4195,4195,4195,4195,0
|
|
20230628,164900,182808980,4195,4195,4195,4195,0
|
|
20230628,164800,182808980,4195,4195,4195,4195,0
|
|
20230628,164700,182808980,4195,4195,4195,4195,0
|
|
20230628,164600,182808980,4195,4195,4195,4195,0
|
|
20230628,164500,182808980,4195,4195,4195,4195,0
|
|
20230628,164400,182808980,4195,4195,4195,4195,0
|
|
20230628,164300,182808980,4195,4195,4195,4195,0
|
|
20230628,164200,182808980,4195,4195,4195,4195,0
|
|
20230628,164100,182808980,4195,4195,4195,4195,0
|
|
20230628,164000,182808980,4195,4195,4195,4195,614
|
|
20230628,163900,182808980,4195,4195,4195,4195,0
|
|
20230628,163800,182808980,4195,4195,4195,4195,0
|
|
20230628,163700,182808980,4195,4195,4195,4195,0
|
|
20230628,163600,182808980,4195,4195,4195,4195,0
|
|
20230628,163500,182808980,4195,4195,4195,4195,0
|
|
20230628,163400,182808980,4195,4195,4195,4195,0
|
|
20230628,163300,182808980,4195,4195,4195,4195,0
|
|
20230628,163200,182808980,4195,4195,4195,4195,0
|
|
20230628,163100,182808980,4195,4195,4195,4195,0
|
|
20230628,163000,182808980,4195,4195,4195,4195,0
|
|
20230628,162900,182808980,4195,4195,4195,4195,0
|
|
20230628,162800,182808980,4195,4195,4195,4195,0
|
|
20230628,162700,182808980,4195,4195,4195,4195,0
|
|
20230628,162600,182808980,4195,4195,4195,4195,0
|
|
20230628,162500,182808980,4195,4195,4195,4195,0
|
|
20230628,162400,182808980,4195,4195,4195,4195,0
|
|
20230628,162300,182808980,4195,4195,4195,4195,0
|
|
20230628,162200,182808980,4195,4195,4195,4195,0
|
|
20230628,162100,182808980,4195,4195,4195,4195,0
|
|
20230628,162000,182808980,4195,4195,4195,4195,0
|
|
20230628,161900,182808980,4195,4195,4195,4195,0
|
|
20230628,161800,182808980,4195,4195,4195,4195,0
|
|
20230628,161700,182808980,4195,4195,4195,4195,0
|
|
20230628,161600,182808980,4195,4195,4195,4195,0
|
|
20230628,161500,182808980,4195,4195,4195,4195,0
|
|
20230628,161400,182808980,4195,4195,4195,4195,0
|
|
20230628,161300,182808980,4195,4195,4195,4195,0
|
|
20230628,161200,182808980,4195,4195,4195,4195,0
|
|
20230628,161100,182808980,4195,4195,4195,4195,0
|
|
20230628,161000,182808980,4195,4195,4195,4195,614
|
|
20230628,160900,182808980,4195,4195,4195,4195,0
|
|
20230628,160800,182808980,4195,4195,4195,4195,0
|
|
20230628,160700,182808980,4195,4195,4195,4195,0
|
|
20230628,160600,182808980,4195,4195,4195,4195,0
|
|
20230628,160500,182808980,4195,4195,4195,4195,0
|
|
20230628,160400,182808980,4195,4195,4195,4195,0
|
|
20230628,160300,182808980,4195,4195,4195,4195,0
|
|
20230628,160200,182808980,4195,4195,4195,4195,0
|
|
20230628,160100,182808980,4195,4195,4195,4195,0
|
|
20230628,160000,182808980,4195,4195,4195,4195,0
|
|
20230628,155900,182808980,4195,4195,4195,4195,0
|
|
20230628,155800,182808980,4195,4195,4195,4195,0
|
|
20230628,155700,182808980,4195,4195,4195,4195,0
|
|
20230628,155600,182808980,4195,4195,4195,4195,0
|
|
20230628,155500,182808980,4195,4195,4195,4195,0
|
|
20230628,155400,182808980,4195,4195,4195,4195,0
|
|
20230628,155300,182808980,4195,4195,4195,4195,0
|
|
20230628,155200,182808980,4195,4195,4195,4195,0
|
|
20230628,155100,182808980,4195,4195,4195,4195,0
|
|
20230628,155000,182808980,4195,4195,4195,4195,0
|
|
20230628,154900,182808980,4195,4195,4195,4195,0
|
|
20230628,154800,182808980,4195,4195,4195,4195,0
|
|
20230628,154700,182808980,4195,4195,4195,4195,0
|
|
20230628,154600,182808980,4195,4195,4195,4195,0
|
|
20230628,154500,182808980,4195,4195,4195,4195,0
|
|
20230628,154400,182808980,4195,4195,4195,4195,0
|
|
20230628,154300,182808980,4195,4195,4195,4195,0
|
|
20230628,154200,182808980,4195,4195,4195,4195,0
|
|
20230628,154100,182808980,4195,4195,4195,4195,0
|
|
20230628,154000,182808980,4195,4195,4195,4195,614
|
|
20230628,153900,182808980,4195,4195,4195,4195,0
|
|
20230628,153800,182808980,4195,4195,4195,4195,0
|
|
20230628,153700,182808980,4195,4195,4195,4195,0
|
|
20230628,153600,182808980,4195,4195,4195,4195,0
|
|
20230628,153500,182808980,4195,4195,4195,4195,0
|
|
20230628,153400,182808980,4195,4195,4195,4195,0
|
|
20230628,153300,182808980,4195,4195,4195,4195,0
|
|
20230628,153200,182808980,4195,4195,4195,4195,0
|
|
20230628,153100,182808980,4195,4195,4195,4195,0
|
|
20230628,153000,182808980,4195,4195,4195,4195,614
|
|
20230628,152900,180233250,4195,4195,4195,4195,0
|
|
20230628,152800,180233250,4195,4195,4195,4195,0
|
|
20230628,152700,180233250,4195,4195,4195,4195,0
|
|
20230628,152600,180233250,4195,4195,4195,4195,0
|
|
20230628,152500,180233250,4195,4195,4195,4195,0
|
|
20230628,152400,180233250,4195,4195,4195,4195,0
|
|
20230628,152300,180233250,4195,4195,4195,4195,0
|
|
20230628,152200,180233250,4195,4195,4195,4195,0
|
|
20230628,152100,180233250,4195,4195,4195,4195,0
|
|
20230628,152000,180233250,4195,4195,4195,4195,0
|
|
20230628,151900,180233250,4195,4195,4195,4195,0
|
|
20230628,151800,180233250,4195,4195,4195,4195,1
|
|
20230628,151700,180229055,4195,4200,4200,4195,315
|
|
20230628,151600,178907130,4195,4195,4195,4195,30
|
|
20230628,151500,178781280,4190,4190,4190,4190,1229
|
|
20230628,151400,173631770,4190,4190,4190,4190,0
|
|
20230628,151300,173631770,4190,4190,4190,4190,0
|
|
20230628,151200,173631770,4190,4190,4190,4190,5
|
|
20230628,151100,173610820,4190,4190,4190,4190,652
|
|
20230628,151000,170878940,4195,4200,4200,4195,15
|
|
20230628,150900,170815945,4200,4200,4200,4200,1
|
|
20230628,150800,170811745,4200,4200,4200,4200,985
|
|
20230628,150700,166674745,4190,4190,4190,4190,3
|
|
20230628,150600,166662175,4200,4200,4200,4200,0
|
|
20230628,150500,166662175,4200,4200,4200,4200,0
|
|
20230628,150400,166662175,4200,4200,4200,4200,1
|
|
20230628,150300,166657975,4190,4190,4190,4190,1
|
|
20230628,150200,166653785,4200,4200,4200,4200,0
|
|
20230628,150100,166653785,4200,4200,4200,4200,0
|
|
20230628,150000,166653785,4200,4200,4200,4200,471
|
|
20230628,145900,164675585,4190,4190,4190,4190,170
|
|
20230628,145800,163963285,4190,4190,4190,4190,0
|
|
20230628,145700,163963285,4190,4190,4190,4190,216
|
|
20230628,145600,163058245,4190,4190,4190,4190,0
|
|
20230628,145500,163058245,4190,4190,4190,4190,110
|
|
20230628,145400,162597345,4190,4190,4190,4190,28
|
|
20230628,145300,162480025,4190,4190,4190,4190,4
|
|
20230628,145200,162463265,4190,4190,4190,4190,1000
|
|
20230628,145100,158273265,4180,4180,4180,4180,0
|
|
20230628,145000,158273265,4180,4180,4180,4180,0
|
|
20230628,144900,158273265,4180,4180,4180,4180,14
|
|
20230628,144800,158214745,4180,4190,4190,4180,51
|
|
20230628,144700,158001065,4190,4190,4190,4190,10
|
|
20230628,144600,157959165,4190,4190,4190,4190,0
|
|
20230628,144500,157959165,4190,4190,4190,4190,0
|
|
20230628,144400,157959165,4190,4190,4190,4190,0
|
|
20230628,144300,157959165,4190,4190,4190,4190,0
|
|
20230628,144200,157959165,4190,4190,4190,4190,0
|
|
20230628,144100,157959165,4190,4190,4190,4190,1
|
|
20230628,144000,157954975,4200,4200,4200,4200,0
|
|
20230628,143900,157954975,4200,4200,4200,4200,10
|
|
20230628,143800,157912975,4210,4195,4210,4195,3000
|
|
20230628,143700,145294210,4195,4195,4195,4195,0
|
|
20230628,143600,145294210,4195,4190,4195,4190,548
|
|
20230628,143500,142995590,4190,4190,4190,4190,0
|
|
20230628,143400,142995590,4190,4190,4190,4190,0
|
|
20230628,143300,142995590,4190,4190,4195,4190,103
|
|
20230628,143200,142564010,4190,4190,4190,4190,200
|
|
20230628,143100,141726010,4175,4175,4175,4175,0
|
|
20230628,143000,141726010,4175,4175,4175,4175,0
|
|
20230628,142900,141726010,4175,4175,4175,4175,0
|
|
20230628,142800,141726010,4175,4175,4175,4175,40
|
|
20230628,142700,141559010,4195,4190,4195,4190,500
|
|
20230628,142600,139463770,4190,4190,4190,4190,0
|
|
20230628,142500,139463770,4190,4190,4190,4190,0
|
|
20230628,142400,139463770,4190,4190,4190,4190,1
|
|
20230628,142300,139459580,4175,4175,4175,4175,0
|
|
20230628,142200,139459580,4175,4190,4190,4175,286
|
|
20230628,142100,138265515,4190,4190,4190,4190,0
|
|
20230628,142000,138265515,4190,4190,4195,4190,78
|
|
20230628,141900,137938385,4175,4175,4175,4175,0
|
|
20230628,141800,137938385,4175,4175,4175,4175,0
|
|
20230628,141700,137938385,4175,4175,4175,4175,0
|
|
20230628,141600,137938385,4175,4180,4180,4175,54
|
|
20230628,141500,137712910,4175,4175,4175,4175,0
|
|
20230628,141400,137712910,4175,4175,4175,4175,56
|
|
20230628,141300,137479110,4170,4175,4175,4170,986
|
|
20230628,141200,133362960,4180,4180,4180,4180,160
|
|
20230628,141100,132694160,4185,4185,4185,4185,0
|
|
20230628,141000,132694160,4185,4185,4185,4185,0
|
|
20230628,140900,132694160,4185,4185,4185,4185,0
|
|
20230628,140800,132694160,4185,4185,4185,4185,2
|
|
20230628,140700,132685790,4185,4185,4185,4185,0
|
|
20230628,140600,132685790,4185,4190,4190,4185,55
|
|
20230628,140500,132455515,4190,4180,4190,4180,144
|
|
20230628,140400,131853585,4190,4190,4190,4190,0
|
|
20230628,140300,131853585,4190,4190,4190,4190,72
|
|
20230628,140200,131551905,4195,4195,4195,4195,0
|
|
20230628,140100,131551905,4195,4195,4195,4195,1
|
|
20230628,140000,131547710,4175,4175,4175,4175,0
|
|
20230628,135900,131547710,4175,4175,4175,4175,0
|
|
20230628,135800,131547710,4175,4175,4175,4175,0
|
|
20230628,135700,131547710,4175,4175,4175,4175,0
|
|
20230628,135600,131547710,4175,4175,4175,4175,0
|
|
20230628,135500,131547710,4175,4175,4175,4175,0
|
|
20230628,135400,131547710,4175,4175,4175,4175,0
|
|
20230628,135300,131547710,4175,4175,4175,4175,0
|
|
20230628,135200,131547710,4175,4175,4175,4175,0
|
|
20230628,135100,131547710,4175,4175,4175,4175,0
|
|
20230628,135000,131547710,4175,4175,4175,4175,0
|
|
20230628,134900,131547710,4175,4175,4175,4175,0
|
|
20230628,134800,131547710,4175,4175,4175,4175,0
|
|
20230628,134700,131547710,4175,4175,4175,4175,0
|
|
20230628,134600,131547710,4175,4175,4175,4175,0
|
|
20230628,134500,131547710,4175,4175,4175,4175,25
|
|
20230628,134400,131443335,4180,4180,4180,4180,25
|
|
20230628,134300,131338835,4180,4195,4195,4180,301
|
|
20230628,134200,130076155,4180,4180,4180,4180,5
|
|
20230628,134100,130055255,4180,4180,4180,4180,0
|
|
20230628,134000,130055255,4180,4180,4180,4180,0
|
|
20230628,133900,130055255,4180,4180,4180,4180,0
|
|
20230628,133800,130055255,4180,4180,4180,4180,160
|
|
20230628,133700,129386455,4180,4180,4180,4180,0
|
|
20230628,133600,129386455,4180,4180,4180,4180,0
|
|
20230628,133500,129386455,4180,4180,4180,4180,0
|
|
20230628,133400,129386455,4180,4180,4180,4180,2
|
|
20230628,133300,129378095,4180,4180,4180,4180,0
|
|
20230628,133200,129378095,4180,4180,4180,4180,0
|
|
20230628,133100,129378095,4180,4180,4180,4180,0
|
|
20230628,133000,129378095,4180,4180,4180,4180,0
|
|
20230628,132900,129378095,4180,4180,4180,4180,50
|
|
20230628,132800,129169095,4175,4175,4175,4175,1
|
|
20230628,132700,129164920,4175,4175,4175,4175,19
|
|
20230628,132600,129085595,4175,4175,4175,4175,108
|
|
20230628,132500,128634695,4175,4175,4175,4175,537
|
|
20230628,132400,126392720,4180,4180,4180,4180,48
|
|
20230628,132300,126192080,4180,4190,4190,4180,247
|
|
20230628,132200,125159570,4180,4190,4190,4180,509
|
|
20230628,132100,123031860,4185,4185,4185,4185,15
|
|
20230628,132000,122969085,4185,4185,4185,4185,16
|
|
20230628,131900,122902125,4185,4185,4185,4185,324
|
|
20230628,131800,121546185,4185,4185,4185,4185,0
|
|
20230628,131700,121546185,4185,4185,4185,4185,1
|
|
20230628,131600,121542000,4180,4180,4180,4180,0
|
|
20230628,131500,121542000,4180,4180,4180,4180,0
|
|
20230628,131400,121542000,4180,4180,4180,4180,0
|
|
20230628,131300,121542000,4180,4180,4180,4180,0
|
|
20230628,131200,121542000,4180,4180,4180,4180,0
|
|
20230628,131100,121542000,4180,4180,4180,4180,300
|
|
20230628,131000,120288000,4185,4185,4185,4185,0
|
|
20230628,130900,120288000,4185,4185,4185,4185,3
|
|
20230628,130800,120275445,4180,4180,4180,4180,0
|
|
20230628,130700,120275445,4180,4180,4180,4180,0
|
|
20230628,130600,120275445,4180,4180,4180,4180,421
|
|
20230628,130500,118515665,4180,4180,4180,4180,123
|
|
20230628,130400,118001525,4185,4185,4185,4185,0
|
|
20230628,130300,118001525,4185,4185,4185,4185,4
|
|
20230628,130200,117984785,4185,4185,4185,4185,500
|
|
20230628,130100,115892285,4185,4185,4185,4185,0
|
|
20230628,130000,115892285,4185,4185,4185,4185,0
|
|
20230628,125900,115892285,4185,4185,4185,4185,100
|
|
20230628,125800,115473785,4185,4185,4185,4185,0
|
|
20230628,125700,115473785,4185,4185,4185,4185,118
|
|
20230628,125600,114979955,4185,4185,4185,4185,0
|
|
20230628,125500,114979955,4185,4185,4185,4185,0
|
|
20230628,125400,114979955,4185,4185,4185,4185,0
|
|
20230628,125300,114979955,4185,4185,4185,4185,0
|
|
20230628,125200,114979955,4185,4185,4185,4185,0
|
|
20230628,125100,114979955,4185,4185,4185,4185,0
|
|
20230628,125000,114979955,4185,4185,4185,4185,182
|
|
20230628,124900,114218285,4185,4185,4185,4185,0
|
|
20230628,124800,114218285,4185,4185,4185,4185,0
|
|
20230628,124700,114218285,4185,4185,4185,4185,0
|
|
20230628,124600,114218285,4185,4185,4185,4185,11
|
|
20230628,124500,114172250,4180,4180,4180,4180,0
|
|
20230628,124400,114172250,4180,4180,4180,4180,0
|
|
20230628,124300,114172250,4180,4180,4180,4180,20
|
|
20230628,124200,114088650,4185,4185,4185,4185,3
|
|
20230628,124100,114076095,4185,4185,4185,4185,0
|
|
20230628,124000,114076095,4185,4185,4185,4185,0
|
|
20230628,123900,114076095,4185,4185,4185,4185,0
|
|
20230628,123800,114076095,4185,4185,4185,4185,0
|
|
20230628,123700,114076095,4185,4185,4185,4185,0
|
|
20230628,123600,114076095,4185,4185,4185,4185,0
|
|
20230628,123500,114076095,4185,4185,4185,4185,5
|
|
20230628,123400,114055170,4185,4185,4185,4185,0
|
|
20230628,123300,114055170,4185,4185,4185,4185,0
|
|
20230628,123200,114055170,4185,4185,4185,4185,0
|
|
20230628,123100,114055170,4185,4185,4185,4185,0
|
|
20230628,123000,114055170,4185,4185,4185,4185,1
|
|
20230628,122900,114050985,4185,4185,4185,4185,0
|
|
20230628,122800,114050985,4185,4185,4185,4185,0
|
|
20230628,122700,114050985,4185,4185,4185,4185,0
|
|
20230628,122600,114050985,4185,4185,4185,4185,0
|
|
20230628,122500,114050985,4185,4185,4185,4185,433
|
|
20230628,122400,112238880,4185,4185,4185,4185,0
|
|
20230628,122300,112238880,4185,4185,4185,4185,2
|
|
20230628,122200,112230510,4180,4180,4180,4180,0
|
|
20230628,122100,112230510,4180,4180,4180,4180,0
|
|
20230628,122000,112230510,4180,4180,4180,4180,0
|
|
20230628,121900,112230510,4180,4180,4180,4180,0
|
|
20230628,121800,112230510,4180,4180,4180,4180,0
|
|
20230628,121700,112230510,4180,4180,4180,4180,0
|
|
20230628,121600,112230510,4180,4180,4180,4180,0
|
|
20230628,121500,112230510,4180,4180,4180,4180,0
|
|
20230628,121400,112230510,4180,4180,4180,4180,10
|
|
20230628,121300,112188710,4180,4180,4180,4180,0
|
|
20230628,121200,112188710,4180,4180,4180,4180,200
|
|
20230628,121100,111352710,4185,4185,4185,4185,0
|
|
20230628,121000,111352710,4185,4185,4185,4185,515
|
|
20230628,120900,109197435,4190,4190,4190,4190,0
|
|
20230628,120800,109197435,4190,4190,4190,4190,0
|
|
20230628,120700,109197435,4190,4190,4190,4190,0
|
|
20230628,120600,109197435,4190,4190,4190,4190,0
|
|
20230628,120500,109197435,4190,4190,4190,4190,100
|
|
20230628,120400,108778435,4185,4185,4185,4185,10
|
|
20230628,120300,108736585,4185,4185,4185,4185,0
|
|
20230628,120200,108736585,4185,4185,4185,4185,0
|
|
20230628,120100,108736585,4185,4185,4185,4185,0
|
|
20230628,120000,108736585,4185,4185,4185,4185,11
|
|
20230628,115900,108690550,4180,4180,4180,4180,0
|
|
20230628,115800,108690550,4180,4180,4180,4180,0
|
|
20230628,115700,108690550,4180,4180,4180,4180,0
|
|
20230628,115600,108690550,4180,4180,4180,4180,0
|
|
20230628,115500,108690550,4180,4180,4180,4180,1
|
|
20230628,115400,108686370,4180,4180,4180,4180,0
|
|
20230628,115300,108686370,4180,4180,4180,4180,254
|
|
20230628,115200,107624650,4180,4180,4180,4180,150
|
|
20230628,115100,106997650,4190,4190,4190,4190,0
|
|
20230628,115000,106997650,4190,4190,4190,4190,11
|
|
20230628,114900,106951560,4190,4190,4190,4190,20
|
|
20230628,114800,106867760,4190,4190,4190,4190,9
|
|
20230628,114700,106830050,4190,4190,4190,4190,0
|
|
20230628,114600,106830050,4190,4190,4190,4190,0
|
|
20230628,114500,106830050,4190,4190,4190,4190,0
|
|
20230628,114400,106830050,4190,4190,4190,4190,0
|
|
20230628,114300,106830050,4190,4190,4190,4190,0
|
|
20230628,114200,106830050,4190,4190,4190,4190,0
|
|
20230628,114100,106830050,4190,4190,4190,4190,0
|
|
20230628,114000,106830050,4190,4190,4190,4190,0
|
|
20230628,113900,106830050,4190,4185,4190,4180,617
|
|
20230628,113800,104245225,4190,4190,4190,4190,0
|
|
20230628,113700,104245225,4190,4190,4190,4190,0
|
|
20230628,113600,104245225,4190,4190,4190,4190,0
|
|
20230628,113500,104245225,4190,4190,4190,4190,0
|
|
20230628,113400,104245225,4190,4190,4190,4190,0
|
|
20230628,113300,104245225,4190,4190,4190,4190,0
|
|
20230628,113200,104245225,4190,4190,4190,4190,1198
|
|
20230628,113100,99225605,4190,4190,4190,4190,47
|
|
20230628,113000,99028675,4190,4190,4190,4190,5
|
|
20230628,112900,99007725,4180,4180,4180,4180,71
|
|
20230628,112800,98710945,4180,4180,4180,4180,100
|
|
20230628,112700,98292945,4180,4180,4180,4180,200
|
|
20230628,112600,97456945,4180,4180,4180,4180,0
|
|
20230628,112500,97456945,4180,4180,4180,4180,0
|
|
20230628,112400,97456945,4180,4180,4180,4180,16
|
|
20230628,112300,97390065,4190,4190,4190,4190,0
|
|
20230628,112200,97390065,4190,4190,4190,4190,175
|
|
20230628,112100,96656815,4190,4190,4190,4190,126
|
|
20230628,112000,96128875,4190,4190,4190,4190,0
|
|
20230628,111900,96128875,4190,4190,4190,4190,0
|
|
20230628,111800,96128875,4190,4190,4190,4190,0
|
|
20230628,111700,96128875,4190,4190,4190,4190,1
|
|
20230628,111600,96124685,4190,4190,4190,4190,405
|
|
20230628,111500,94427735,4185,4185,4185,4185,0
|
|
20230628,111400,94427735,4185,4185,4185,4185,494
|
|
20230628,111300,92360345,4190,4190,4190,4190,0
|
|
20230628,111200,92360345,4190,4190,4190,4190,0
|
|
20230628,111100,92360345,4190,4190,4190,4190,0
|
|
20230628,111000,92360345,4190,4190,4190,4190,0
|
|
20230628,110900,92360345,4190,4190,4190,4190,0
|
|
20230628,110800,92360345,4190,4190,4190,4190,0
|
|
20230628,110700,92360345,4190,4190,4190,4190,1
|
|
20230628,110600,92356155,4185,4185,4185,4185,369
|
|
20230628,110500,90811890,4185,4185,4185,4185,0
|
|
20230628,110400,90811890,4185,4185,4185,4185,0
|
|
20230628,110300,90811890,4185,4185,4185,4185,1
|
|
20230628,110200,90807705,4185,4185,4185,4185,0
|
|
20230628,110100,90807705,4185,4185,4185,4185,5
|
|
20230628,110000,90786780,4190,4185,4190,4185,33
|
|
20230628,105900,90648670,4190,4190,4190,4190,630
|
|
20230628,105800,88008970,4190,4190,4190,4190,40
|
|
20230628,105700,87841370,4205,4205,4205,4205,0
|
|
20230628,105600,87841370,4205,4205,4205,4205,1
|
|
20230628,105500,87837165,4200,4195,4200,4195,20
|
|
20230628,105400,87753175,4200,4200,4200,4200,96
|
|
20230628,105300,87349975,4200,4200,4200,4200,50
|
|
20230628,105200,87139975,4200,4200,4200,4200,1
|
|
20230628,105100,87135775,4195,4195,4195,4195,1
|
|
20230628,105000,87131580,4190,4190,4190,4190,478
|
|
20230628,104900,85128760,4195,4195,4195,4195,22
|
|
20230628,104800,85036470,4200,4200,4200,4200,0
|
|
20230628,104700,85036470,4200,4200,4200,4200,255
|
|
20230628,104600,83965470,4200,4210,4210,4200,737
|
|
20230628,104500,80870050,4200,4200,4200,4200,0
|
|
20230628,104400,80870050,4200,4200,4200,4200,270
|
|
20230628,104300,79736050,4200,4200,4200,4200,0
|
|
20230628,104200,79736050,4200,4205,4215,4200,214
|
|
20230628,104100,78834190,4215,4215,4215,4215,2
|
|
20230628,104000,78825760,4215,4215,4215,4215,5
|
|
20230628,103900,78804685,4220,4220,4220,4220,0
|
|
20230628,103800,78804685,4220,4220,4220,4220,0
|
|
20230628,103700,78804685,4220,4220,4220,4220,0
|
|
20230628,103600,78804685,4220,4220,4220,4220,0
|
|
20230628,103500,78804685,4220,4220,4220,4200,7
|
|
20230628,103400,78775165,4200,4200,4200,4200,856
|
|
20230628,103300,75179965,4200,4225,4225,4200,1083
|
|
20230628,103200,70629985,4225,4225,4225,4225,0
|
|
20230628,103100,70629985,4225,4210,4225,4210,233
|
|
20230628,103000,69648920,4210,4210,4210,4210,0
|
|
20230628,102900,69648920,4210,4210,4210,4210,1
|
|
20230628,102800,69644710,4200,4200,4200,4200,1
|
|
20230628,102700,69640510,4200,4200,4200,4200,0
|
|
20230628,102600,69640510,4200,4200,4200,4200,1
|
|
20230628,102500,69636310,4200,4210,4210,4200,2
|
|
20230628,102400,69627900,4210,4200,4210,4200,4
|
|
20230628,102300,69611070,4195,4195,4195,4195,0
|
|
20230628,102200,69611070,4195,4210,4210,4195,2
|
|
20230628,102100,69602665,4190,4190,4190,4190,1
|
|
20230628,102000,69598475,4210,4210,4210,4210,2
|
|
20230628,101900,69590055,4190,4190,4190,4190,1
|
|
20230628,101800,69585865,4210,4190,4210,4190,2
|
|
20230628,101700,69577465,4190,4190,4190,4190,0
|
|
20230628,101600,69577465,4190,4190,4190,4190,0
|
|
20230628,101500,69577465,4190,4190,4190,4190,1
|
|
20230628,101400,69573275,4210,4210,4210,4210,0
|
|
20230628,101300,69573275,4210,4205,4210,4205,2
|
|
20230628,101200,69564860,4190,4190,4190,4190,0
|
|
20230628,101100,69564860,4190,4205,4205,4190,3
|
|
20230628,101000,69552275,4190,4200,4200,4190,703
|
|
20230628,100900,66606695,4200,4200,4200,4200,0
|
|
20230628,100800,66606695,4200,4205,4205,4200,380
|
|
20230628,100700,65009945,4210,4210,4210,4210,0
|
|
20230628,100600,65009945,4210,4210,4210,4210,0
|
|
20230628,100500,65009945,4210,4210,4210,4210,0
|
|
20230628,100400,65009945,4210,4210,4210,4210,0
|
|
20230628,100300,65009945,4210,4210,4210,4210,0
|
|
20230628,100200,65009945,4210,4210,4210,4210,0
|
|
20230628,100100,65009945,4210,4210,4210,4210,0
|
|
20230628,100000,65009945,4210,4210,4210,4210,0
|
|
20230628,095900,65009945,4210,4210,4210,4210,5
|
|
20230628,095800,64988895,4210,4210,4210,4210,2
|
|
20230628,095700,64980475,4210,4210,4210,4210,10
|
|
20230628,095600,64938375,4210,4210,4210,4210,2
|
|
20230628,095500,64929955,4205,4215,4215,4205,2010
|
|
20230628,095400,56477805,4215,4215,4215,4215,1
|
|
20230628,095300,56473590,4215,4215,4215,4215,2
|
|
20230628,095200,56465160,4215,4225,4225,4215,12
|
|
20230628,095100,56414475,4225,4225,4225,4225,1
|
|
20230628,095000,56410250,4225,4195,4225,4195,2274
|
|
20230628,094900,46831010,4195,4190,4195,4190,2
|
|
20230628,094800,46822625,4200,4195,4200,4195,11
|
|
20230628,094700,46776430,4190,4190,4190,4190,50
|
|
20230628,094600,46566930,4195,4195,4195,4195,0
|
|
20230628,094500,46566930,4195,4195,4195,4195,0
|
|
20230628,094400,46566930,4195,4195,4195,4195,10
|
|
20230628,094300,46524980,4200,4195,4200,4195,140
|
|
20230628,094200,45937030,4185,4185,4185,4185,0
|
|
20230628,094100,45937030,4185,4185,4185,4185,9
|
|
20230628,094000,45899365,4195,4195,4195,4195,0
|
|
20230628,093900,45899365,4195,4175,4195,4175,114
|
|
20230628,093800,45423330,4180,4180,4185,4175,97
|
|
20230628,093700,45018090,4170,4200,4200,4170,3530
|
|
20230628,093600,30297605,4175,4175,4175,4175,113
|
|
20230628,093500,29825830,4175,4200,4215,4175,65
|
|
20230628,093400,29552810,4215,4210,4215,4210,5
|
|
20230628,093300,29531755,4215,4190,4215,4190,5
|
|
20230628,093200,29510780,4205,4190,4205,4190,8
|
|
20230628,093100,29477200,4180,4180,4180,4180,99
|
|
20230628,093000,29063380,4180,4165,4180,4165,129
|
|
20230628,092900,28526080,4165,4165,4165,4165,1
|
|
20230628,092800,28521915,4165,4165,4165,4165,2
|
|
20230628,092700,28513585,4165,4195,4195,4165,357
|
|
20230628,092600,27021330,4195,4195,4195,4195,0
|
|
20230628,092500,27021330,4195,4195,4195,4195,0
|
|
20230628,092400,27021330,4195,4195,4195,4195,0
|
|
20230628,092300,27021330,4195,4195,4195,4195,2
|
|
20230628,092200,27012940,4195,4195,4195,4195,7
|
|
20230628,092100,26983575,4195,4195,4195,4195,7
|
|
20230628,092000,26954210,4195,4195,4195,4195,99
|
|
20230628,091900,26538905,4195,4195,4195,4195,2
|
|
20230628,091800,26530515,4195,4195,4195,4195,1
|
|
20230628,091700,26526320,4175,4175,4175,4175,1
|
|
20230628,091600,26522145,4175,4175,4175,4175,18
|
|
20230628,091500,26446995,4175,4215,4215,4175,20
|
|
20230628,091400,26363255,4215,4205,4215,4205,35
|
|
20230628,091300,26216045,4175,4175,4175,4175,1
|
|
20230628,091200,26211870,4215,4200,4215,4175,560
|
|
20230628,091100,23864305,4215,4215,4215,4215,0
|
|
20230628,091000,23864305,4215,4215,4215,4215,2
|
|
20230628,090900,23855875,4200,4215,4220,4200,742
|
|
20230628,090800,20729810,4215,4215,4220,4215,36
|
|
20230628,090700,20578065,4215,4205,4215,4205,45
|
|
20230628,090600,20388525,4205,4190,4205,4190,1606
|
|
20230628,090500,13651750,4180,4180,4180,4180,3
|
|
20230628,090400,13639210,4175,4175,4175,4175,10
|
|
20230628,090300,13597460,4175,4165,4175,4165,192
|
|
20230628,090200,12797270,4180,4180,4180,4180,409
|
|
20230628,090100,11087650,4180,4180,4180,4180,99
|
|
20230628,090000,10673830,4180,4150,4180,4150,2572
|