607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190400,692371765,3725,3725,3725,3725,4529
|
|
20230628,190300,692371765,3725,3725,3725,3725,0
|
|
20230628,190200,692371765,3725,3725,3725,3725,0
|
|
20230628,190100,692371765,3725,3725,3725,3725,0
|
|
20230628,190000,692371765,3725,3725,3725,3725,0
|
|
20230628,185900,692371765,3725,3725,3725,3725,0
|
|
20230628,185800,692371765,3725,3725,3725,3725,0
|
|
20230628,185700,692371765,3725,3725,3725,3725,0
|
|
20230628,185600,692371765,3725,3725,3725,3725,0
|
|
20230628,185500,692371765,3725,3725,3725,3725,0
|
|
20230628,185400,692371765,3725,3725,3725,3725,0
|
|
20230628,185300,692371765,3725,3725,3725,3725,0
|
|
20230628,185200,692371765,3725,3725,3725,3725,0
|
|
20230628,185100,692371765,3725,3725,3725,3725,0
|
|
20230628,185000,692371765,3725,3725,3725,3725,0
|
|
20230628,184900,692371765,3725,3725,3725,3725,0
|
|
20230628,184800,692371765,3725,3725,3725,3725,0
|
|
20230628,184700,692371765,3725,3725,3725,3725,0
|
|
20230628,184600,692371765,3725,3725,3725,3725,0
|
|
20230628,184500,692371765,3725,3725,3725,3725,0
|
|
20230628,184400,692371765,3725,3725,3725,3725,0
|
|
20230628,184300,692371765,3725,3725,3725,3725,0
|
|
20230628,184200,692371765,3725,3725,3725,3725,0
|
|
20230628,184100,692371765,3725,3725,3725,3725,0
|
|
20230628,184000,692371765,3725,3725,3725,3725,0
|
|
20230628,183900,692371765,3725,3725,3725,3725,0
|
|
20230628,183800,692371765,3725,3725,3725,3725,0
|
|
20230628,183700,692371765,3725,3725,3725,3725,0
|
|
20230628,183600,692371765,3725,3725,3725,3725,0
|
|
20230628,183500,692371765,3725,3725,3725,3725,0
|
|
20230628,183400,692371765,3725,3725,3725,3725,4529
|
|
20230628,183300,692371765,3725,3725,3725,3725,0
|
|
20230628,183200,692371765,3725,3725,3725,3725,0
|
|
20230628,183100,692371765,3725,3725,3725,3725,0
|
|
20230628,183000,692371765,3725,3725,3725,3725,0
|
|
20230628,182900,692371765,3725,3725,3725,3725,0
|
|
20230628,182800,692371765,3725,3725,3725,3725,0
|
|
20230628,182700,692371765,3725,3725,3725,3725,0
|
|
20230628,182600,692371765,3725,3725,3725,3725,0
|
|
20230628,182500,692371765,3725,3725,3725,3725,0
|
|
20230628,182400,692371765,3725,3725,3725,3725,0
|
|
20230628,182300,692371765,3725,3725,3725,3725,0
|
|
20230628,182200,692371765,3725,3725,3725,3725,0
|
|
20230628,182100,692371765,3725,3725,3725,3725,0
|
|
20230628,182000,692371765,3725,3725,3725,3725,0
|
|
20230628,181900,692371765,3725,3725,3725,3725,0
|
|
20230628,181800,692371765,3725,3725,3725,3725,0
|
|
20230628,181700,692371765,3725,3725,3725,3725,0
|
|
20230628,181600,692371765,3725,3725,3725,3725,0
|
|
20230628,181500,692371765,3725,3725,3725,3725,0
|
|
20230628,181400,692371765,3725,3725,3725,3725,0
|
|
20230628,181300,692371765,3725,3725,3725,3725,0
|
|
20230628,181200,692371765,3725,3725,3725,3725,0
|
|
20230628,181100,692371765,3725,3725,3725,3725,0
|
|
20230628,181000,692371765,3725,3725,3725,3725,0
|
|
20230628,180900,692371765,3725,3725,3725,3725,0
|
|
20230628,180800,692371765,3725,3725,3725,3725,0
|
|
20230628,180700,692371765,3725,3725,3725,3725,0
|
|
20230628,180600,692371765,3725,3725,3725,3725,0
|
|
20230628,180500,692371765,3725,3725,3725,3725,0
|
|
20230628,180400,692371765,3725,3725,3725,3725,4529
|
|
20230628,180300,692371765,3725,3725,3725,3725,0
|
|
20230628,180200,692371765,3725,3725,3725,3725,0
|
|
20230628,180100,692371765,3725,3725,3725,3725,0
|
|
20230628,180000,692371765,3725,3725,3725,3725,0
|
|
20230628,175900,692371765,3725,3725,3725,3725,0
|
|
20230628,175800,692371765,3725,3725,3725,3725,0
|
|
20230628,175700,692371765,3725,3725,3725,3725,0
|
|
20230628,175600,692371765,3725,3725,3725,3725,0
|
|
20230628,175500,692371765,3725,3725,3725,3725,0
|
|
20230628,175400,692371765,3725,3725,3725,3725,0
|
|
20230628,175300,692371765,3725,3725,3725,3725,0
|
|
20230628,175200,692371765,3725,3725,3725,3725,0
|
|
20230628,175100,692371765,3725,3725,3725,3725,0
|
|
20230628,175000,692371765,3725,3725,3725,3725,0
|
|
20230628,174900,692371765,3725,3725,3725,3725,0
|
|
20230628,174800,692371765,3725,3725,3725,3725,0
|
|
20230628,174700,692371765,3725,3725,3725,3725,0
|
|
20230628,174600,692371765,3725,3725,3725,3725,0
|
|
20230628,174500,692371765,3725,3725,3725,3725,0
|
|
20230628,174400,692371765,3725,3725,3725,3725,0
|
|
20230628,174300,692371765,3725,3725,3725,3725,0
|
|
20230628,174200,692371765,3725,3725,3725,3725,0
|
|
20230628,174100,692371765,3725,3725,3725,3725,0
|
|
20230628,174000,692371765,3725,3725,3725,3725,0
|
|
20230628,173900,692371765,3725,3725,3725,3725,0
|
|
20230628,173800,692371765,3725,3725,3725,3725,0
|
|
20230628,173700,692371765,3725,3725,3725,3725,0
|
|
20230628,173600,692371765,3725,3725,3725,3725,0
|
|
20230628,173500,692371765,3725,3725,3725,3725,0
|
|
20230628,173400,692371765,3725,3725,3725,3725,4529
|
|
20230628,173300,692371765,3725,3725,3725,3725,0
|
|
20230628,173200,692371765,3725,3725,3725,3725,0
|
|
20230628,173100,692371765,3725,3725,3725,3725,0
|
|
20230628,173000,692371765,3725,3725,3725,3725,0
|
|
20230628,172900,692371765,3725,3725,3725,3725,0
|
|
20230628,172800,692371765,3725,3725,3725,3725,0
|
|
20230628,172700,692371765,3725,3725,3725,3725,0
|
|
20230628,172600,692371765,3725,3725,3725,3725,0
|
|
20230628,172500,692371765,3725,3725,3725,3725,0
|
|
20230628,172400,692371765,3725,3725,3725,3725,0
|
|
20230628,172300,692371765,3725,3725,3725,3725,0
|
|
20230628,172200,692371765,3725,3725,3725,3725,0
|
|
20230628,172100,692371765,3725,3725,3725,3725,0
|
|
20230628,172000,692371765,3725,3725,3725,3725,0
|
|
20230628,171900,692371765,3725,3725,3725,3725,0
|
|
20230628,171800,692371765,3725,3725,3725,3725,0
|
|
20230628,171700,692371765,3725,3725,3725,3725,0
|
|
20230628,171600,692371765,3725,3725,3725,3725,0
|
|
20230628,171500,692371765,3725,3725,3725,3725,0
|
|
20230628,171400,692371765,3725,3725,3725,3725,0
|
|
20230628,171300,692371765,3725,3725,3725,3725,0
|
|
20230628,171200,692371765,3725,3725,3725,3725,0
|
|
20230628,171100,692371765,3725,3725,3725,3725,0
|
|
20230628,171000,692371765,3725,3725,3725,3725,0
|
|
20230628,170900,692371765,3725,3725,3725,3725,0
|
|
20230628,170800,692371765,3725,3725,3725,3725,0
|
|
20230628,170700,692371765,3725,3725,3725,3725,0
|
|
20230628,170600,692371765,3725,3725,3725,3725,0
|
|
20230628,170500,692371765,3725,3725,3725,3725,0
|
|
20230628,170400,692371765,3725,3725,3725,3725,4529
|
|
20230628,170300,692371765,3725,3725,3725,3725,0
|
|
20230628,170200,692371765,3725,3725,3725,3725,0
|
|
20230628,170100,692371765,3725,3725,3725,3725,0
|
|
20230628,170000,692371765,3725,3725,3725,3725,0
|
|
20230628,165900,692371765,3725,3725,3725,3725,0
|
|
20230628,165800,692371765,3725,3725,3725,3725,0
|
|
20230628,165700,692371765,3725,3725,3725,3725,0
|
|
20230628,165600,692371765,3725,3725,3725,3725,0
|
|
20230628,165500,692371765,3725,3725,3725,3725,0
|
|
20230628,165400,692371765,3725,3725,3725,3725,0
|
|
20230628,165300,692371765,3725,3725,3725,3725,0
|
|
20230628,165200,692371765,3725,3725,3725,3725,0
|
|
20230628,165100,692371765,3725,3725,3725,3725,0
|
|
20230628,165000,692371765,3725,3725,3725,3725,0
|
|
20230628,164900,692371765,3725,3725,3725,3725,0
|
|
20230628,164800,692371765,3725,3725,3725,3725,0
|
|
20230628,164700,692371765,3725,3725,3725,3725,0
|
|
20230628,164600,692371765,3725,3725,3725,3725,0
|
|
20230628,164500,692371765,3725,3725,3725,3725,0
|
|
20230628,164400,692371765,3725,3725,3725,3725,0
|
|
20230628,164300,692371765,3725,3725,3725,3725,0
|
|
20230628,164200,692371765,3725,3725,3725,3725,0
|
|
20230628,164100,692371765,3725,3725,3725,3725,0
|
|
20230628,164000,692371765,3725,3725,3725,3725,0
|
|
20230628,163900,692371765,3725,3725,3725,3725,0
|
|
20230628,163800,692371765,3725,3725,3725,3725,0
|
|
20230628,163700,692371765,3725,3725,3725,3725,0
|
|
20230628,163600,692371765,3725,3725,3725,3725,0
|
|
20230628,163500,692371765,3725,3725,3725,3725,0
|
|
20230628,163400,692371765,3725,3725,3725,3725,4529
|
|
20230628,163300,692371765,3725,3725,3725,3725,0
|
|
20230628,163200,692371765,3725,3725,3725,3725,0
|
|
20230628,163100,692371765,3725,3725,3725,3725,0
|
|
20230628,163000,692371765,3725,3725,3725,3725,0
|
|
20230628,162900,692371765,3725,3725,3725,3725,0
|
|
20230628,162800,692371765,3725,3725,3725,3725,0
|
|
20230628,162700,692371765,3725,3725,3725,3725,0
|
|
20230628,162600,692371765,3725,3725,3725,3725,0
|
|
20230628,162500,692371765,3725,3725,3725,3725,0
|
|
20230628,162400,692371765,3725,3725,3725,3725,0
|
|
20230628,162300,692371765,3725,3725,3725,3725,0
|
|
20230628,162200,692371765,3725,3725,3725,3725,0
|
|
20230628,162100,692371765,3725,3725,3725,3725,0
|
|
20230628,162000,692371765,3725,3725,3725,3725,0
|
|
20230628,161900,692371765,3725,3725,3725,3725,0
|
|
20230628,161800,692371765,3725,3725,3725,3725,0
|
|
20230628,161700,692371765,3725,3725,3725,3725,0
|
|
20230628,161600,692371765,3725,3725,3725,3725,0
|
|
20230628,161500,692371765,3725,3725,3725,3725,0
|
|
20230628,161400,692371765,3725,3725,3725,3725,0
|
|
20230628,161300,692371765,3725,3725,3725,3725,0
|
|
20230628,161200,692371765,3725,3725,3725,3725,0
|
|
20230628,161100,692371765,3725,3725,3725,3725,0
|
|
20230628,161000,692371765,3725,3725,3725,3725,0
|
|
20230628,160900,692371765,3725,3725,3725,3725,0
|
|
20230628,160800,692371765,3725,3725,3725,3725,0
|
|
20230628,160700,692371765,3725,3725,3725,3725,0
|
|
20230628,160600,692371765,3725,3725,3725,3725,0
|
|
20230628,160500,692371765,3725,3725,3725,3725,0
|
|
20230628,160400,692371765,3725,3725,3725,3725,4529
|
|
20230628,160300,692371765,3725,3725,3725,3725,0
|
|
20230628,160200,692371765,3725,3725,3725,3725,0
|
|
20230628,160100,692371765,3725,3725,3725,3725,0
|
|
20230628,160000,692371765,3725,3725,3725,3725,0
|
|
20230628,155900,692371765,3725,3725,3725,3725,0
|
|
20230628,155800,692371765,3725,3725,3725,3725,0
|
|
20230628,155700,692371765,3725,3725,3725,3725,0
|
|
20230628,155600,692371765,3725,3725,3725,3725,0
|
|
20230628,155500,692371765,3725,3725,3725,3725,0
|
|
20230628,155400,692371765,3725,3725,3725,3725,0
|
|
20230628,155300,692371765,3725,3725,3725,3725,0
|
|
20230628,155200,692371765,3725,3725,3725,3725,0
|
|
20230628,155100,692371765,3725,3725,3725,3725,0
|
|
20230628,155000,692371765,3725,3725,3725,3725,0
|
|
20230628,154900,692371765,3725,3725,3725,3725,0
|
|
20230628,154800,692371765,3725,3725,3725,3725,0
|
|
20230628,154700,692371765,3725,3725,3725,3725,0
|
|
20230628,154600,692371765,3725,3725,3725,3725,0
|
|
20230628,154500,692371765,3725,3725,3725,3725,0
|
|
20230628,154400,692371765,3725,3725,3725,3725,0
|
|
20230628,154300,692371765,3725,3725,3725,3725,0
|
|
20230628,154200,692371765,3725,3725,3725,3725,0
|
|
20230628,154100,692371765,3725,3725,3725,3725,0
|
|
20230628,154000,692371765,3725,3725,3725,3725,0
|
|
20230628,153900,692371765,3725,3725,3725,3725,0
|
|
20230628,153800,692371765,3725,3725,3725,3725,0
|
|
20230628,153700,692371765,3725,3725,3725,3725,0
|
|
20230628,153600,692371765,3725,3725,3725,3725,0
|
|
20230628,153500,692371765,3725,3725,3725,3725,0
|
|
20230628,153400,692371765,3725,3725,3725,3725,4529
|
|
20230628,153300,692371765,3725,3725,3725,3725,0
|
|
20230628,153200,692371765,3725,3725,3725,3725,0
|
|
20230628,153100,692371765,3725,3725,3725,3725,0
|
|
20230628,153000,692371765,3725,3725,3725,3725,4529
|
|
20230628,152900,675501240,3720,3720,3720,3720,0
|
|
20230628,152800,675501240,3720,3720,3720,3720,0
|
|
20230628,152700,675501240,3720,3720,3720,3720,0
|
|
20230628,152600,675501240,3720,3720,3720,3720,0
|
|
20230628,152500,675501240,3720,3720,3720,3720,0
|
|
20230628,152400,675501240,3720,3720,3720,3720,0
|
|
20230628,152300,675501240,3720,3720,3720,3720,0
|
|
20230628,152200,675501240,3720,3720,3720,3720,0
|
|
20230628,152100,675501240,3720,3720,3720,3720,0
|
|
20230628,152000,675501240,3720,3720,3720,3720,0
|
|
20230628,151900,675501240,3720,3720,3720,3715,1250
|
|
20230628,151800,670852370,3720,3720,3720,3715,45
|
|
20230628,151700,670684995,3720,3720,3720,3720,19
|
|
20230628,151600,670614315,3715,3715,3715,3715,0
|
|
20230628,151500,670614315,3715,3720,3720,3715,122
|
|
20230628,151400,670160975,3715,3715,3720,3715,650
|
|
20230628,151300,667746120,3715,3710,3715,3705,5171
|
|
20230628,151200,648555585,3710,3705,3710,3705,760
|
|
20230628,151100,645737985,3705,3705,3705,3705,461
|
|
20230628,151000,644029980,3705,3705,3705,3705,221
|
|
20230628,150900,643211175,3705,3705,3705,3705,985
|
|
20230628,150800,639561750,3705,3705,3705,3705,0
|
|
20230628,150700,639561750,3705,3705,3705,3705,148
|
|
20230628,150600,639013410,3705,3705,3705,3705,0
|
|
20230628,150500,639013410,3705,3705,3705,3705,184
|
|
20230628,150400,638331690,3705,3705,3705,3705,0
|
|
20230628,150300,638331690,3705,3705,3705,3705,0
|
|
20230628,150200,638331690,3705,3705,3705,3705,0
|
|
20230628,150100,638331690,3705,3705,3705,3705,707
|
|
20230628,150000,635712255,3705,3700,3705,3700,90
|
|
20230628,145900,635378830,3705,3705,3705,3705,384
|
|
20230628,145800,633956110,3705,3710,3710,3705,165
|
|
20230628,145700,633344735,3710,3710,3710,3710,0
|
|
20230628,145600,633344735,3710,3710,3710,3710,0
|
|
20230628,145500,633344735,3710,3710,3710,3710,0
|
|
20230628,145400,633344735,3710,3710,3710,3710,0
|
|
20230628,145300,633344735,3710,3710,3710,3710,258
|
|
20230628,145200,632387555,3705,3705,3705,3705,89
|
|
20230628,145100,632057810,3710,3710,3710,3710,0
|
|
20230628,145000,632057810,3710,3710,3710,3710,301
|
|
20230628,144900,630941100,3710,3710,3710,3710,523
|
|
20230628,144800,629000770,3710,3710,3710,3710,2
|
|
20230628,144700,628993350,3710,3710,3710,3710,169
|
|
20230628,144600,628366360,3710,3710,3710,3710,85
|
|
20230628,144500,628051010,3705,3710,3710,3705,706
|
|
20230628,144400,625432360,3710,3710,3710,3710,1
|
|
20230628,144300,625428650,3710,3710,3710,3710,106
|
|
20230628,144200,625035390,3710,3705,3710,3705,1561
|
|
20230628,144100,619244385,3705,3700,3705,3700,4030
|
|
20230628,144000,604319465,3695,3695,3695,3695,5171
|
|
20230628,143900,585212620,3700,3700,3700,3700,2
|
|
20230628,143800,585205220,3700,3700,3700,3700,12
|
|
20230628,143700,585160820,3695,3700,3700,3695,19
|
|
20230628,143600,585090565,3695,3695,3695,3695,145
|
|
20230628,143500,584554790,3695,3695,3695,3695,0
|
|
20230628,143400,584554790,3695,3695,3695,3695,190
|
|
20230628,143300,583852740,3695,3695,3695,3695,1
|
|
20230628,143200,583849045,3700,3695,3700,3695,1491
|
|
20230628,143100,578337300,3695,3695,3695,3695,0
|
|
20230628,143000,578337300,3695,3695,3695,3695,0
|
|
20230628,142900,578337300,3695,3695,3695,3695,0
|
|
20230628,142800,578337300,3695,3695,3695,3695,1000
|
|
20230628,142700,574642300,3700,3700,3700,3700,119
|
|
20230628,142600,574202000,3700,3700,3700,3700,243
|
|
20230628,142500,573302900,3700,3700,3700,3700,0
|
|
20230628,142400,573302900,3700,3700,3700,3700,621
|
|
20230628,142300,571005200,3695,3700,3700,3695,709
|
|
20230628,142200,568382905,3705,3705,3705,3705,0
|
|
20230628,142100,568382905,3705,3705,3705,3705,1590
|
|
20230628,142000,562491955,3710,3710,3710,3710,0
|
|
20230628,141900,562491955,3710,3710,3710,3710,0
|
|
20230628,141800,562491955,3710,3710,3710,3710,0
|
|
20230628,141700,562491955,3710,3710,3710,3710,0
|
|
20230628,141600,562491955,3710,3710,3710,3710,0
|
|
20230628,141500,562491955,3710,3700,3710,3700,2123
|
|
20230628,141400,554629255,3700,3700,3700,3700,0
|
|
20230628,141300,554629255,3700,3700,3700,3700,0
|
|
20230628,141200,554629255,3700,3700,3700,3700,0
|
|
20230628,141100,554629255,3700,3700,3700,3700,100
|
|
20230628,141000,554259255,3700,3700,3700,3700,0
|
|
20230628,140900,554259255,3700,3700,3700,3700,0
|
|
20230628,140800,554259255,3700,3700,3700,3700,0
|
|
20230628,140700,554259255,3700,3700,3700,3700,914
|
|
20230628,140600,550877455,3700,3700,3700,3700,84
|
|
20230628,140500,550566655,3705,3705,3705,3705,0
|
|
20230628,140400,550566655,3705,3705,3705,3705,769
|
|
20230628,140300,547717510,3710,3710,3710,3710,0
|
|
20230628,140200,547717510,3710,3705,3710,3705,5170
|
|
20230628,140100,528543715,3705,3705,3705,3705,0
|
|
20230628,140000,528543715,3705,3705,3705,3705,211
|
|
20230628,135900,527761960,3705,3700,3705,3700,655
|
|
20230628,135800,525338185,3700,3700,3700,3700,0
|
|
20230628,135700,525338185,3700,3700,3700,3700,129
|
|
20230628,135600,524860885,3700,3700,3700,3700,0
|
|
20230628,135500,524860885,3700,3700,3700,3700,0
|
|
20230628,135400,524860885,3700,3700,3700,3700,501
|
|
20230628,135300,523007185,3705,3705,3705,3705,0
|
|
20230628,135200,523007185,3705,3705,3705,3705,0
|
|
20230628,135100,523007185,3705,3705,3705,3705,0
|
|
20230628,135000,523007185,3705,3705,3705,3705,10
|
|
20230628,134900,522970135,3695,3700,3700,3695,600
|
|
20230628,134800,520750385,3700,3700,3700,3700,0
|
|
20230628,134700,520750385,3700,3700,3700,3700,486
|
|
20230628,134600,518952185,3700,3700,3700,3700,964
|
|
20230628,134500,515385385,3700,3700,3700,3700,2
|
|
20230628,134400,515377985,3700,3700,3700,3700,0
|
|
20230628,134300,515377985,3700,3700,3700,3700,0
|
|
20230628,134200,515377985,3700,3700,3700,3700,21
|
|
20230628,134100,515300285,3700,3700,3700,3700,0
|
|
20230628,134000,515300285,3700,3695,3700,3695,2362
|
|
20230628,133900,506570065,3695,3695,3695,3695,30
|
|
20230628,133800,506459215,3695,3695,3695,3695,0
|
|
20230628,133700,506459215,3695,3695,3695,3695,31
|
|
20230628,133600,506344670,3695,3695,3695,3695,1
|
|
20230628,133500,506340975,3690,3695,3695,3690,6
|
|
20230628,133400,506318830,3695,3695,3695,3695,0
|
|
20230628,133300,506318830,3695,3695,3695,3695,0
|
|
20230628,133200,506318830,3695,3695,3695,3695,0
|
|
20230628,133100,506318830,3695,3695,3695,3695,0
|
|
20230628,133000,506318830,3695,3695,3695,3695,10
|
|
20230628,132900,506281880,3690,3690,3690,3690,0
|
|
20230628,132800,506281880,3690,3690,3690,3690,4
|
|
20230628,132700,506267120,3690,3690,3690,3690,64
|
|
20230628,132600,506030960,3690,3690,3690,3690,0
|
|
20230628,132500,506030960,3690,3690,3690,3690,208
|
|
20230628,132400,505263440,3690,3690,3690,3690,0
|
|
20230628,132300,505263440,3690,3690,3690,3690,0
|
|
20230628,132200,505263440,3690,3690,3690,3690,200
|
|
20230628,132100,504525440,3690,3690,3690,3690,0
|
|
20230628,132000,504525440,3690,3690,3690,3690,127
|
|
20230628,131900,504056810,3695,3695,3695,3695,0
|
|
20230628,131800,504056810,3695,3695,3695,3695,0
|
|
20230628,131700,504056810,3695,3695,3695,3695,14
|
|
20230628,131600,504005080,3695,3695,3695,3695,350
|
|
20230628,131500,502711830,3695,3695,3695,3695,174
|
|
20230628,131400,502068900,3695,3695,3695,3695,6
|
|
20230628,131300,502046730,3700,3700,3700,3700,826
|
|
20230628,131200,498990530,3700,3700,3700,3700,0
|
|
20230628,131100,498990530,3700,3700,3700,3700,0
|
|
20230628,131000,498990530,3700,3700,3700,3700,100
|
|
20230628,130900,498620530,3705,3705,3705,3705,637
|
|
20230628,130800,496260445,3705,3705,3705,3705,0
|
|
20230628,130700,496260445,3705,3705,3705,3705,496
|
|
20230628,130600,494422765,3705,3705,3705,3705,2
|
|
20230628,130500,494415355,3705,3705,3705,3705,0
|
|
20230628,130400,494415355,3705,3705,3705,3705,1698
|
|
20230628,130300,488124265,3705,3705,3705,3705,66
|
|
20230628,130200,487879735,3705,3705,3705,3705,100
|
|
20230628,130100,487509235,3705,3705,3705,3705,0
|
|
20230628,130000,487509235,3705,3705,3705,3705,712
|
|
20230628,125900,484871275,3710,3710,3710,3710,53
|
|
20230628,125800,484674645,3710,3710,3710,3710,3
|
|
20230628,125700,484663515,3705,3710,3710,3700,804
|
|
20230628,125600,481685390,3710,3710,3710,3710,1046
|
|
20230628,125500,477804730,3705,3705,3705,3705,479
|
|
20230628,125400,476030035,3710,3710,3710,3710,8
|
|
20230628,125300,476000355,3710,3710,3710,3710,0
|
|
20230628,125200,476000355,3710,3710,3710,3710,0
|
|
20230628,125100,476000355,3710,3710,3710,3710,330
|
|
20230628,125000,474776055,3710,3715,3715,3710,80
|
|
20230628,124900,474479105,3715,3710,3715,3710,2268
|
|
20230628,124800,466064405,3705,3705,3705,3705,626
|
|
20230628,124700,463745075,3700,3700,3700,3700,0
|
|
20230628,124600,463745075,3700,3695,3700,3695,4102
|
|
20230628,124500,448574310,3695,3700,3700,3695,2050
|
|
20230628,124400,440999415,3700,3700,3700,3700,84
|
|
20230628,124300,440688615,3700,3700,3700,3700,169
|
|
20230628,124200,440063315,3695,3695,3695,3695,264
|
|
20230628,124100,439087835,3695,3700,3700,3695,584
|
|
20230628,124000,436929535,3695,3695,3695,3695,200
|
|
20230628,123900,436190535,3695,3695,3695,3695,0
|
|
20230628,123800,436190535,3695,3695,3695,3695,0
|
|
20230628,123700,436190535,3695,3695,3695,3695,300
|
|
20230628,123600,435082035,3700,3700,3700,3700,137
|
|
20230628,123500,434575135,3695,3695,3695,3695,2276
|
|
20230628,123400,426165315,3695,3695,3695,3695,1
|
|
20230628,123300,426161620,3695,3695,3695,3695,3
|
|
20230628,123200,426150535,3695,3690,3695,3690,303
|
|
20230628,123100,425032450,3690,3695,3695,3690,11
|
|
20230628,123000,424991820,3695,3695,3695,3695,641
|
|
20230628,122900,422623325,3695,3695,3695,3695,1267
|
|
20230628,122800,417941760,3690,3690,3690,3690,0
|
|
20230628,122700,417941760,3690,3690,3690,3690,0
|
|
20230628,122600,417941760,3690,3690,3690,3690,0
|
|
20230628,122500,417941760,3690,3690,3690,3690,344
|
|
20230628,122400,416672400,3685,3685,3685,3685,5
|
|
20230628,122300,416653975,3690,3690,3690,3685,1044
|
|
20230628,122200,412802115,3690,3685,3690,3685,3535
|
|
20230628,122100,399759465,3685,3685,3685,3685,0
|
|
20230628,122000,399759465,3685,3685,3685,3685,100
|
|
20230628,121900,399390965,3690,3690,3690,3690,44
|
|
20230628,121800,399228605,3690,3690,3690,3690,0
|
|
20230628,121700,399228605,3690,3690,3690,3690,31
|
|
20230628,121600,399114215,3690,3690,3690,3690,0
|
|
20230628,121500,399114215,3690,3690,3690,3690,118
|
|
20230628,121400,398678795,3690,3690,3690,3690,35
|
|
20230628,121300,398549645,3690,3690,3690,3690,0
|
|
20230628,121200,398549645,3690,3690,3690,3690,0
|
|
20230628,121100,398549645,3690,3690,3690,3690,21
|
|
20230628,121000,398472155,3690,3690,3690,3690,36
|
|
20230628,120900,398339315,3690,3690,3690,3690,0
|
|
20230628,120800,398339315,3690,3690,3690,3690,0
|
|
20230628,120700,398339315,3690,3690,3690,3690,41
|
|
20230628,120600,398188025,3690,3690,3690,3690,21
|
|
20230628,120500,398110535,3690,3690,3690,3690,500
|
|
20230628,120400,396265535,3690,3690,3690,3690,1
|
|
20230628,120300,396261845,3690,3690,3690,3690,0
|
|
20230628,120200,396261845,3690,3690,3690,3690,859
|
|
20230628,120100,393092135,3690,3690,3690,3690,0
|
|
20230628,120000,393092135,3690,3690,3690,3690,0
|
|
20230628,115900,393092135,3690,3690,3690,3690,500
|
|
20230628,115800,391247135,3690,3690,3690,3690,99
|
|
20230628,115700,390881825,3690,3690,3690,3690,1
|
|
20230628,115600,390878135,3695,3695,3695,3695,0
|
|
20230628,115500,390878135,3695,3695,3695,3695,0
|
|
20230628,115400,390878135,3695,3695,3695,3695,0
|
|
20230628,115300,390878135,3695,3695,3695,3695,0
|
|
20230628,115200,390878135,3695,3695,3695,3695,166
|
|
20230628,115100,390264765,3695,3695,3695,3695,55
|
|
20230628,115000,390061540,3695,3695,3695,3695,61
|
|
20230628,114900,389836145,3695,3695,3695,3695,0
|
|
20230628,114800,389836145,3695,3690,3695,3690,5484
|
|
20230628,114700,369599585,3685,3685,3685,3685,100
|
|
20230628,114600,369231085,3690,3690,3690,3690,0
|
|
20230628,114500,369231085,3690,3690,3690,3690,0
|
|
20230628,114400,369231085,3690,3690,3690,3690,1
|
|
20230628,114300,369227395,3685,3685,3685,3685,100
|
|
20230628,114200,368858895,3685,3685,3685,3685,300
|
|
20230628,114100,367753395,3690,3690,3690,3690,2
|
|
20230628,114000,367746015,3685,3685,3685,3685,600
|
|
20230628,113900,365535015,3685,3685,3685,3685,195
|
|
20230628,113800,364816440,3690,3685,3690,3685,1980
|
|
20230628,113700,357511475,3685,3685,3685,3685,322
|
|
20230628,113600,356324905,3685,3685,3685,3685,0
|
|
20230628,113500,356324905,3685,3685,3685,3685,186
|
|
20230628,113400,355639495,3685,3685,3685,3685,0
|
|
20230628,113300,355639495,3685,3685,3685,3685,0
|
|
20230628,113200,355639495,3685,3680,3685,3680,106
|
|
20230628,113100,355248900,3680,3675,3680,3675,265
|
|
20230628,113000,354274245,3685,3685,3685,3685,400
|
|
20230628,112900,352800245,3685,3685,3685,3685,0
|
|
20230628,112800,352800245,3685,3675,3685,3675,170
|
|
20230628,112700,352174665,3675,3680,3680,3670,2752
|
|
20230628,112600,342073475,3680,3680,3685,3675,2768
|
|
20230628,112500,331900525,3680,3675,3680,3675,1643
|
|
20230628,112400,325861970,3670,3675,3675,3670,1131
|
|
20230628,112300,321707410,3680,3680,3680,3680,0
|
|
20230628,112200,321707410,3680,3680,3680,3680,32
|
|
20230628,112100,321589650,3680,3680,3680,3680,0
|
|
20230628,112000,321589650,3680,3675,3680,3675,721
|
|
20230628,111900,318939475,3680,3680,3680,3680,0
|
|
20230628,111800,318939475,3680,3680,3680,3680,5
|
|
20230628,111700,318921075,3680,3680,3680,3680,0
|
|
20230628,111600,318921075,3680,3680,3680,3680,11
|
|
20230628,111500,318880595,3675,3675,3675,3675,5
|
|
20230628,111400,318862220,3675,3675,3675,3675,449
|
|
20230628,111300,317212145,3675,3680,3680,3675,1998
|
|
20230628,111200,309869485,3680,3680,3680,3680,0
|
|
20230628,111100,309869485,3680,3680,3680,3680,409
|
|
20230628,111000,308364365,3680,3680,3680,3680,1306
|
|
20230628,110900,303558285,3680,3680,3680,3680,1372
|
|
20230628,110800,298509325,3685,3685,3685,3685,25
|
|
20230628,110700,298417200,3685,3685,3685,3685,10
|
|
20230628,110600,298380350,3685,3685,3685,3685,2231
|
|
20230628,110500,290159115,3690,3690,3690,3690,0
|
|
20230628,110400,290159115,3690,3690,3690,3690,3
|
|
20230628,110300,290148045,3690,3690,3690,3690,0
|
|
20230628,110200,290148045,3690,3690,3690,3690,5
|
|
20230628,110100,290129595,3685,3690,3690,3685,289
|
|
20230628,110000,289064625,3690,3690,3690,3690,301
|
|
20230628,105900,287953935,3690,3690,3690,3690,0
|
|
20230628,105800,287953935,3690,3690,3690,3690,31
|
|
20230628,105700,287839545,3690,3690,3690,3690,454
|
|
20230628,105600,286164285,3700,3700,3700,3700,0
|
|
20230628,105500,286164285,3700,3700,3700,3700,0
|
|
20230628,105400,286164285,3700,3700,3700,3700,0
|
|
20230628,105300,286164285,3700,3700,3700,3700,2
|
|
20230628,105200,286156885,3695,3700,3700,3695,111
|
|
20230628,105100,285746235,3695,3695,3695,3695,262
|
|
20230628,105000,284778145,3695,3695,3695,3695,47
|
|
20230628,104900,284604480,3695,3695,3695,3695,232
|
|
20230628,104800,283747240,3695,3695,3695,3695,0
|
|
20230628,104700,283747240,3695,3695,3695,3695,10
|
|
20230628,104600,283710290,3690,3690,3695,3690,1270
|
|
20230628,104500,279022490,3690,3690,3690,3690,28
|
|
20230628,104400,278919170,3690,3690,3690,3690,10
|
|
20230628,104300,278882270,3690,3690,3690,3690,20
|
|
20230628,104200,278808470,3690,3690,3690,3690,43
|
|
20230628,104100,278649800,3690,3690,3690,3690,1935
|
|
20230628,104000,271509650,3695,3695,3695,3690,2949
|
|
20230628,103900,260613225,3700,3700,3700,3700,105
|
|
20230628,103800,260224725,3700,3700,3700,3700,1248
|
|
20230628,103700,255607125,3700,3700,3700,3700,1
|
|
20230628,103600,255603425,3695,3695,3695,3695,29
|
|
20230628,103500,255496270,3695,3695,3695,3695,0
|
|
20230628,103400,255496270,3695,3700,3700,3695,1723
|
|
20230628,103300,249122765,3705,3705,3705,3705,0
|
|
20230628,103200,249122765,3705,3705,3705,3705,0
|
|
20230628,103100,249122765,3705,3705,3705,3705,31
|
|
20230628,103000,249007910,3705,3705,3705,3705,357
|
|
20230628,102900,247685225,3705,3705,3705,3705,42
|
|
20230628,102800,247529615,3700,3705,3705,3700,35
|
|
20230628,102700,247400025,3705,3705,3705,3705,1555
|
|
20230628,102600,241638750,3705,3705,3705,3705,0
|
|
20230628,102500,241638750,3705,3705,3705,3705,55
|
|
20230628,102400,241434975,3705,3705,3705,3705,142
|
|
20230628,102300,240908865,3705,3705,3705,3705,842
|
|
20230628,102200,237789255,3705,3705,3705,3705,25
|
|
20230628,102100,237696630,3705,3705,3705,3705,2117
|
|
20230628,102000,229853145,3705,3705,3705,3705,214
|
|
20230628,101900,229060275,3705,3705,3705,3705,215
|
|
20230628,101800,228263700,3705,3705,3705,3705,1123
|
|
20230628,101700,224102985,3700,3705,3705,3700,974
|
|
20230628,101600,220494750,3710,3705,3710,3705,86
|
|
20230628,101500,220176115,3710,3705,3710,3705,570
|
|
20230628,101400,218064115,3710,3710,3710,3710,26
|
|
20230628,101300,217967655,3710,3710,3710,3705,557
|
|
20230628,101200,215903930,3705,3705,3710,3705,314
|
|
20230628,101100,214740550,3710,3710,3710,3710,0
|
|
20230628,101000,214740550,3710,3715,3715,3710,1420
|
|
20230628,100900,209472345,3715,3715,3715,3715,0
|
|
20230628,100800,209472345,3715,3715,3715,3715,0
|
|
20230628,100700,209472345,3715,3715,3715,3715,780
|
|
20230628,100600,206574645,3715,3720,3720,3715,664
|
|
20230628,100500,204106685,3720,3720,3720,3720,760
|
|
20230628,100400,201279485,3720,3720,3720,3720,0
|
|
20230628,100300,201279485,3720,3720,3720,3720,31
|
|
20230628,100200,201164165,3715,3715,3715,3715,100
|
|
20230628,100100,200792665,3720,3720,3720,3720,222
|
|
20230628,100000,199966825,3720,3720,3720,3720,137
|
|
20230628,095900,199457185,3725,3725,3725,3725,0
|
|
20230628,095800,199457185,3725,3725,3725,3725,0
|
|
20230628,095700,199457185,3725,3725,3725,3725,2500
|
|
20230628,095600,190144685,3725,3725,3725,3725,1334
|
|
20230628,095500,185175535,3720,3720,3720,3720,0
|
|
20230628,095400,185175535,3720,3720,3720,3720,1529
|
|
20230628,095300,179487655,3725,3725,3725,3725,0
|
|
20230628,095200,179487655,3725,3725,3725,3725,0
|
|
20230628,095100,179487655,3725,3725,3725,3725,94
|
|
20230628,095000,179137505,3725,3730,3730,3725,1021
|
|
20230628,094900,175334175,3725,3725,3725,3725,580
|
|
20230628,094800,173173675,3730,3730,3730,3730,0
|
|
20230628,094700,173173675,3730,3725,3730,3725,8664
|
|
20230628,094600,140858745,3725,3725,3725,3725,0
|
|
20230628,094500,140858745,3725,3725,3725,3725,241
|
|
20230628,094400,139961020,3725,3725,3725,3725,60
|
|
20230628,094300,139737520,3730,3730,3730,3730,2001
|
|
20230628,094200,132273790,3730,3730,3730,3730,0
|
|
20230628,094100,132273790,3730,3730,3735,3730,1022
|
|
20230628,094000,128461720,3730,3720,3730,3720,3735
|
|
20230628,093900,114537090,3720,3720,3720,3720,14
|
|
20230628,093800,114485010,3720,3715,3720,3715,2780
|
|
20230628,093700,104147890,3710,3710,3710,3710,941
|
|
20230628,093600,100656780,3715,3715,3715,3715,21
|
|
20230628,093500,100578765,3715,3715,3715,3715,5
|
|
20230628,093400,100560190,3710,3710,3710,3710,0
|
|
20230628,093300,100560190,3710,3715,3715,3710,843
|
|
20230628,093200,97432580,3715,3715,3715,3715,0
|
|
20230628,093100,97432580,3715,3715,3715,3715,270
|
|
20230628,093000,96429530,3720,3715,3720,3710,503
|
|
20230628,092900,94560890,3715,3715,3715,3715,0
|
|
20230628,092800,94560890,3715,3715,3715,3715,0
|
|
20230628,092700,94560890,3715,3715,3715,3715,1777
|
|
20230628,092600,87959335,3715,3715,3715,3715,2
|
|
20230628,092500,87951905,3710,3710,3710,3710,0
|
|
20230628,092400,87951905,3710,3710,3710,3710,91
|
|
20230628,092300,87614295,3710,3710,3710,3710,10
|
|
20230628,092200,87577195,3710,3710,3710,3710,1202
|
|
20230628,092100,83117775,3715,3710,3715,3710,245
|
|
20230628,092000,82207785,3720,3720,3720,3720,1
|
|
20230628,091900,82204065,3710,3710,3710,3710,480
|
|
20230628,091800,80423265,3710,3715,3715,3705,4232
|
|
20230628,091700,64724580,3720,3720,3720,3720,0
|
|
20230628,091600,64724580,3720,3720,3720,3720,0
|
|
20230628,091500,64724580,3720,3720,3720,3720,0
|
|
20230628,091400,64724580,3720,3720,3725,3720,364
|
|
20230628,091300,63370420,3725,3725,3725,3725,0
|
|
20230628,091200,63370420,3725,3725,3725,3725,0
|
|
20230628,091100,63370420,3725,3725,3725,3725,58
|
|
20230628,091000,63154370,3720,3720,3720,3720,602
|
|
20230628,090900,60914930,3720,3720,3720,3720,598
|
|
20230628,090800,58690370,3725,3730,3730,3725,488
|
|
20230628,090700,56872195,3730,3730,3730,3730,561
|
|
20230628,090600,54779665,3730,3730,3730,3730,115
|
|
20230628,090500,54350715,3730,3730,3735,3730,9416
|
|
20230628,090400,19228445,3730,3735,3735,3730,712
|
|
20230628,090300,16569255,3735,3735,3735,3735,11
|
|
20230628,090200,16528170,3735,3735,3735,3730,976
|
|
20230628,090100,12882825,3730,3740,3740,3730,147
|
|
20230628,090000,12333680,3735,3735,3735,3730,3303
|