616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191300,524903115,3435,3435,3435,3435,3009
|
|
20230628,191200,524903115,3435,3435,3435,3435,0
|
|
20230628,191100,524903115,3435,3435,3435,3435,0
|
|
20230628,191000,524903115,3435,3435,3435,3435,0
|
|
20230628,190900,524903115,3435,3435,3435,3435,0
|
|
20230628,190800,524903115,3435,3435,3435,3435,0
|
|
20230628,190700,524903115,3435,3435,3435,3435,0
|
|
20230628,190600,524903115,3435,3435,3435,3435,0
|
|
20230628,190500,524903115,3435,3435,3435,3435,0
|
|
20230628,190400,524903115,3435,3435,3435,3435,0
|
|
20230628,190300,524903115,3435,3435,3435,3435,0
|
|
20230628,190200,524903115,3435,3435,3435,3435,0
|
|
20230628,190100,524903115,3435,3435,3435,3435,0
|
|
20230628,190000,524903115,3435,3435,3435,3435,0
|
|
20230628,185900,524903115,3435,3435,3435,3435,0
|
|
20230628,185800,524903115,3435,3435,3435,3435,0
|
|
20230628,185700,524903115,3435,3435,3435,3435,0
|
|
20230628,185600,524903115,3435,3435,3435,3435,0
|
|
20230628,185500,524903115,3435,3435,3435,3435,0
|
|
20230628,185400,524903115,3435,3435,3435,3435,0
|
|
20230628,185300,524903115,3435,3435,3435,3435,0
|
|
20230628,185200,524903115,3435,3435,3435,3435,0
|
|
20230628,185100,524903115,3435,3435,3435,3435,0
|
|
20230628,185000,524903115,3435,3435,3435,3435,0
|
|
20230628,184900,524903115,3435,3435,3435,3435,0
|
|
20230628,184800,524903115,3435,3435,3435,3435,0
|
|
20230628,184700,524903115,3435,3435,3435,3435,0
|
|
20230628,184600,524903115,3435,3435,3435,3435,0
|
|
20230628,184500,524903115,3435,3435,3435,3435,0
|
|
20230628,184400,524903115,3435,3435,3435,3435,0
|
|
20230628,184300,524903115,3435,3435,3435,3435,3009
|
|
20230628,184200,524903115,3435,3435,3435,3435,0
|
|
20230628,184100,524903115,3435,3435,3435,3435,0
|
|
20230628,184000,524903115,3435,3435,3435,3435,0
|
|
20230628,183900,524903115,3435,3435,3435,3435,0
|
|
20230628,183800,524903115,3435,3435,3435,3435,0
|
|
20230628,183700,524903115,3435,3435,3435,3435,0
|
|
20230628,183600,524903115,3435,3435,3435,3435,0
|
|
20230628,183500,524903115,3435,3435,3435,3435,0
|
|
20230628,183400,524903115,3435,3435,3435,3435,0
|
|
20230628,183300,524903115,3435,3435,3435,3435,0
|
|
20230628,183200,524903115,3435,3435,3435,3435,0
|
|
20230628,183100,524903115,3435,3435,3435,3435,0
|
|
20230628,183000,524903115,3435,3435,3435,3435,0
|
|
20230628,182900,524903115,3435,3435,3435,3435,0
|
|
20230628,182800,524903115,3435,3435,3435,3435,0
|
|
20230628,182700,524903115,3435,3435,3435,3435,0
|
|
20230628,182600,524903115,3435,3435,3435,3435,0
|
|
20230628,182500,524903115,3435,3435,3435,3435,0
|
|
20230628,182400,524903115,3435,3435,3435,3435,0
|
|
20230628,182300,524903115,3435,3435,3435,3435,0
|
|
20230628,182200,524903115,3435,3435,3435,3435,0
|
|
20230628,182100,524903115,3435,3435,3435,3435,0
|
|
20230628,182000,524903115,3435,3435,3435,3435,0
|
|
20230628,181900,524903115,3435,3435,3435,3435,0
|
|
20230628,181800,524903115,3435,3435,3435,3435,0
|
|
20230628,181700,524903115,3435,3435,3435,3435,0
|
|
20230628,181600,524903115,3435,3435,3435,3435,0
|
|
20230628,181500,524903115,3435,3435,3435,3435,0
|
|
20230628,181400,524903115,3435,3435,3435,3435,0
|
|
20230628,181300,524903115,3435,3435,3435,3435,3009
|
|
20230628,181200,524903115,3435,3435,3435,3435,0
|
|
20230628,181100,524903115,3435,3435,3435,3435,0
|
|
20230628,181000,524903115,3435,3435,3435,3435,0
|
|
20230628,180900,524903115,3435,3435,3435,3435,0
|
|
20230628,180800,524903115,3435,3435,3435,3435,0
|
|
20230628,180700,524903115,3435,3435,3435,3435,0
|
|
20230628,180600,524903115,3435,3435,3435,3435,0
|
|
20230628,180500,524903115,3435,3435,3435,3435,0
|
|
20230628,180400,524903115,3435,3435,3435,3435,0
|
|
20230628,180300,524903115,3435,3435,3435,3435,0
|
|
20230628,180200,524903115,3435,3435,3435,3435,0
|
|
20230628,180100,524903115,3435,3435,3435,3435,0
|
|
20230628,180000,524903115,3435,3435,3435,3435,0
|
|
20230628,175900,524903115,3435,3435,3435,3435,0
|
|
20230628,175800,524903115,3435,3435,3435,3435,0
|
|
20230628,175700,524903115,3435,3435,3435,3435,0
|
|
20230628,175600,524903115,3435,3435,3435,3435,0
|
|
20230628,175500,524903115,3435,3435,3435,3435,0
|
|
20230628,175400,524903115,3435,3435,3435,3435,0
|
|
20230628,175300,524903115,3435,3435,3435,3435,0
|
|
20230628,175200,524903115,3435,3435,3435,3435,0
|
|
20230628,175100,524903115,3435,3435,3435,3435,0
|
|
20230628,175000,524903115,3435,3435,3435,3435,0
|
|
20230628,174900,524903115,3435,3435,3435,3435,0
|
|
20230628,174800,524903115,3435,3435,3435,3435,0
|
|
20230628,174700,524903115,3435,3435,3435,3435,0
|
|
20230628,174600,524903115,3435,3435,3435,3435,0
|
|
20230628,174500,524903115,3435,3435,3435,3435,0
|
|
20230628,174400,524903115,3435,3435,3435,3435,0
|
|
20230628,174300,524903115,3435,3435,3435,3435,3009
|
|
20230628,174200,524903115,3435,3435,3435,3435,0
|
|
20230628,174100,524903115,3435,3435,3435,3435,0
|
|
20230628,174000,524903115,3435,3435,3435,3435,0
|
|
20230628,173900,524903115,3435,3435,3435,3435,0
|
|
20230628,173800,524903115,3435,3435,3435,3435,0
|
|
20230628,173700,524903115,3435,3435,3435,3435,0
|
|
20230628,173600,524903115,3435,3435,3435,3435,0
|
|
20230628,173500,524903115,3435,3435,3435,3435,0
|
|
20230628,173400,524903115,3435,3435,3435,3435,0
|
|
20230628,173300,524903115,3435,3435,3435,3435,0
|
|
20230628,173200,524903115,3435,3435,3435,3435,0
|
|
20230628,173100,524903115,3435,3435,3435,3435,0
|
|
20230628,173000,524903115,3435,3435,3435,3435,0
|
|
20230628,172900,524903115,3435,3435,3435,3435,0
|
|
20230628,172800,524903115,3435,3435,3435,3435,0
|
|
20230628,172700,524903115,3435,3435,3435,3435,0
|
|
20230628,172600,524903115,3435,3435,3435,3435,0
|
|
20230628,172500,524903115,3435,3435,3435,3435,0
|
|
20230628,172400,524903115,3435,3435,3435,3435,0
|
|
20230628,172300,524903115,3435,3435,3435,3435,0
|
|
20230628,172200,524903115,3435,3435,3435,3435,0
|
|
20230628,172100,524903115,3435,3435,3435,3435,0
|
|
20230628,172000,524903115,3435,3435,3435,3435,0
|
|
20230628,171900,524903115,3435,3435,3435,3435,0
|
|
20230628,171800,524903115,3435,3435,3435,3435,0
|
|
20230628,171700,524903115,3435,3435,3435,3435,0
|
|
20230628,171600,524903115,3435,3435,3435,3435,0
|
|
20230628,171500,524903115,3435,3435,3435,3435,0
|
|
20230628,171400,524903115,3435,3435,3435,3435,0
|
|
20230628,171300,524903115,3435,3435,3435,3435,3009
|
|
20230628,171200,524903115,3435,3435,3435,3435,0
|
|
20230628,171100,524903115,3435,3435,3435,3435,0
|
|
20230628,171000,524903115,3435,3435,3435,3435,0
|
|
20230628,170900,524903115,3435,3435,3435,3435,0
|
|
20230628,170800,524903115,3435,3435,3435,3435,0
|
|
20230628,170700,524903115,3435,3435,3435,3435,0
|
|
20230628,170600,524903115,3435,3435,3435,3435,0
|
|
20230628,170500,524903115,3435,3435,3435,3435,0
|
|
20230628,170400,524903115,3435,3435,3435,3435,0
|
|
20230628,170300,524903115,3435,3435,3435,3435,0
|
|
20230628,170200,524903115,3435,3435,3435,3435,0
|
|
20230628,170100,524903115,3435,3435,3435,3435,0
|
|
20230628,170000,524903115,3435,3435,3435,3435,0
|
|
20230628,165900,524903115,3435,3435,3435,3435,0
|
|
20230628,165800,524903115,3435,3435,3435,3435,0
|
|
20230628,165700,524903115,3435,3435,3435,3435,0
|
|
20230628,165600,524903115,3435,3435,3435,3435,0
|
|
20230628,165500,524903115,3435,3435,3435,3435,0
|
|
20230628,165400,524903115,3435,3435,3435,3435,0
|
|
20230628,165300,524903115,3435,3435,3435,3435,0
|
|
20230628,165200,524903115,3435,3435,3435,3435,0
|
|
20230628,165100,524903115,3435,3435,3435,3435,0
|
|
20230628,165000,524903115,3435,3435,3435,3435,0
|
|
20230628,164900,524903115,3435,3435,3435,3435,0
|
|
20230628,164800,524903115,3435,3435,3435,3435,0
|
|
20230628,164700,524903115,3435,3435,3435,3435,0
|
|
20230628,164600,524903115,3435,3435,3435,3435,0
|
|
20230628,164500,524903115,3435,3435,3435,3435,0
|
|
20230628,164400,524903115,3435,3435,3435,3435,0
|
|
20230628,164300,524903115,3435,3435,3435,3435,3009
|
|
20230628,164200,524903115,3435,3435,3435,3435,0
|
|
20230628,164100,524903115,3435,3435,3435,3435,0
|
|
20230628,164000,524903115,3435,3435,3435,3435,0
|
|
20230628,163900,524903115,3435,3435,3435,3435,0
|
|
20230628,163800,524903115,3435,3435,3435,3435,0
|
|
20230628,163700,524903115,3435,3435,3435,3435,0
|
|
20230628,163600,524903115,3435,3435,3435,3435,0
|
|
20230628,163500,524903115,3435,3435,3435,3435,0
|
|
20230628,163400,524903115,3435,3435,3435,3435,0
|
|
20230628,163300,524903115,3435,3435,3435,3435,0
|
|
20230628,163200,524903115,3435,3435,3435,3435,0
|
|
20230628,163100,524903115,3435,3435,3435,3435,0
|
|
20230628,163000,524903115,3435,3435,3435,3435,0
|
|
20230628,162900,524903115,3435,3435,3435,3435,0
|
|
20230628,162800,524903115,3435,3435,3435,3435,0
|
|
20230628,162700,524903115,3435,3435,3435,3435,0
|
|
20230628,162600,524903115,3435,3435,3435,3435,0
|
|
20230628,162500,524903115,3435,3435,3435,3435,0
|
|
20230628,162400,524903115,3435,3435,3435,3435,0
|
|
20230628,162300,524903115,3435,3435,3435,3435,0
|
|
20230628,162200,524903115,3435,3435,3435,3435,0
|
|
20230628,162100,524903115,3435,3435,3435,3435,0
|
|
20230628,162000,524903115,3435,3435,3435,3435,0
|
|
20230628,161900,524903115,3435,3435,3435,3435,0
|
|
20230628,161800,524903115,3435,3435,3435,3435,0
|
|
20230628,161700,524903115,3435,3435,3435,3435,0
|
|
20230628,161600,524903115,3435,3435,3435,3435,0
|
|
20230628,161500,524903115,3435,3435,3435,3435,0
|
|
20230628,161400,524903115,3435,3435,3435,3435,0
|
|
20230628,161300,524903115,3435,3435,3435,3435,3009
|
|
20230628,161200,524903115,3435,3435,3435,3435,0
|
|
20230628,161100,524903115,3435,3435,3435,3435,0
|
|
20230628,161000,524903115,3435,3435,3435,3435,0
|
|
20230628,160900,524903115,3435,3435,3435,3435,0
|
|
20230628,160800,524903115,3435,3435,3435,3435,0
|
|
20230628,160700,524903115,3435,3435,3435,3435,0
|
|
20230628,160600,524903115,3435,3435,3435,3435,0
|
|
20230628,160500,524903115,3435,3435,3435,3435,0
|
|
20230628,160400,524903115,3435,3435,3435,3435,0
|
|
20230628,160300,524903115,3435,3435,3435,3435,0
|
|
20230628,160200,524903115,3435,3435,3435,3435,0
|
|
20230628,160100,524903115,3435,3435,3435,3435,0
|
|
20230628,160000,524903115,3435,3435,3435,3435,0
|
|
20230628,155900,524903115,3435,3435,3435,3435,0
|
|
20230628,155800,524903115,3435,3435,3435,3435,0
|
|
20230628,155700,524903115,3435,3435,3435,3435,0
|
|
20230628,155600,524903115,3435,3435,3435,3435,0
|
|
20230628,155500,524903115,3435,3435,3435,3435,0
|
|
20230628,155400,524903115,3435,3435,3435,3435,0
|
|
20230628,155300,524903115,3435,3435,3435,3435,0
|
|
20230628,155200,524903115,3435,3435,3435,3435,0
|
|
20230628,155100,524903115,3435,3435,3435,3435,0
|
|
20230628,155000,524903115,3435,3435,3435,3435,0
|
|
20230628,154900,524903115,3435,3435,3435,3435,0
|
|
20230628,154800,524903115,3435,3435,3435,3435,0
|
|
20230628,154700,524903115,3435,3435,3435,3435,0
|
|
20230628,154600,524903115,3435,3435,3435,3435,0
|
|
20230628,154500,524903115,3435,3435,3435,3435,0
|
|
20230628,154400,524903115,3435,3435,3435,3435,0
|
|
20230628,154300,524903115,3435,3435,3435,3435,3009
|
|
20230628,154200,524903115,3435,3435,3435,3435,0
|
|
20230628,154100,524903115,3435,3435,3435,3435,0
|
|
20230628,154000,524903115,3435,3435,3435,3435,0
|
|
20230628,153900,524903115,3435,3435,3435,3435,0
|
|
20230628,153800,524903115,3435,3435,3435,3435,0
|
|
20230628,153700,524903115,3435,3435,3435,3435,0
|
|
20230628,153600,524903115,3435,3435,3435,3435,0
|
|
20230628,153500,524903115,3435,3435,3435,3435,0
|
|
20230628,153400,524903115,3435,3435,3435,3435,0
|
|
20230628,153300,524903115,3435,3435,3435,3435,0
|
|
20230628,153200,524903115,3435,3435,3435,3435,0
|
|
20230628,153100,524903115,3435,3435,3435,3435,0
|
|
20230628,153000,524903115,3435,3435,3435,3435,3009
|
|
20230628,152900,514567200,3420,3420,3420,3420,0
|
|
20230628,152800,514567200,3420,3420,3420,3420,0
|
|
20230628,152700,514567200,3420,3420,3420,3420,0
|
|
20230628,152600,514567200,3420,3420,3420,3420,0
|
|
20230628,152500,514567200,3420,3420,3420,3420,0
|
|
20230628,152400,514567200,3420,3420,3420,3420,0
|
|
20230628,152300,514567200,3420,3420,3420,3420,0
|
|
20230628,152200,514567200,3420,3420,3420,3420,0
|
|
20230628,152100,514567200,3420,3420,3420,3420,0
|
|
20230628,152000,514567200,3420,3420,3420,3420,0
|
|
20230628,151900,514567200,3420,3425,3425,3415,51
|
|
20230628,151800,514392730,3425,3415,3425,3415,748
|
|
20230628,151700,511837285,3415,3415,3415,3415,0
|
|
20230628,151600,511837285,3415,3415,3415,3415,580
|
|
20230628,151500,509856585,3420,3420,3425,3420,282
|
|
20230628,151400,508892045,3420,3420,3420,3420,125
|
|
20230628,151300,508464545,3415,3415,3415,3415,1
|
|
20230628,151200,508461130,3425,3425,3425,3425,0
|
|
20230628,151100,508461130,3425,3415,3425,3415,67
|
|
20230628,151000,508232315,3415,3415,3415,3415,1178
|
|
20230628,150900,504209445,3420,3420,3420,3420,900
|
|
20230628,150800,501131445,3420,3425,3430,3420,83
|
|
20230628,150700,500847220,3425,3425,3425,3425,0
|
|
20230628,150600,500847220,3425,3425,3425,3425,0
|
|
20230628,150500,500847220,3425,3425,3425,3425,0
|
|
20230628,150400,500847220,3425,3415,3425,3410,652
|
|
20230628,150300,498621760,3415,3420,3420,3415,3476
|
|
20230628,150200,486746405,3420,3420,3420,3420,450
|
|
20230628,150100,485207405,3420,3420,3420,3420,0
|
|
20230628,150000,485207405,3420,3420,3420,3420,127
|
|
20230628,145900,484773065,3425,3425,3425,3425,0
|
|
20230628,145800,484773065,3425,3430,3430,3425,3225
|
|
20230628,145700,473727220,3435,3430,3435,3430,136
|
|
20230628,145600,473260140,3430,3430,3430,3430,53
|
|
20230628,145500,473078350,3430,3430,3430,3430,1
|
|
20230628,145400,473074920,3430,3430,3430,3430,51
|
|
20230628,145300,472899990,3435,3435,3435,3435,0
|
|
20230628,145200,472899990,3435,3430,3435,3430,12
|
|
20230628,145100,472858775,3430,3430,3430,3430,1
|
|
20230628,145000,472855345,3430,3430,3430,3430,29
|
|
20230628,144900,472755875,3430,3430,3430,3430,3
|
|
20230628,144800,472745585,3440,3440,3440,3440,100
|
|
20230628,144700,472401585,3440,3440,3440,3440,0
|
|
20230628,144600,472401585,3440,3430,3440,3430,3
|
|
20230628,144500,472391285,3430,3430,3430,3430,143
|
|
20230628,144400,471900795,3430,3425,3430,3425,540
|
|
20230628,144300,470050995,3430,3430,3430,3430,1972
|
|
20230628,144200,463287035,3430,3430,3430,3430,0
|
|
20230628,144100,463287035,3430,3430,3430,3430,0
|
|
20230628,144000,463287035,3430,3430,3430,3430,0
|
|
20230628,143900,463287035,3430,3430,3430,3430,88
|
|
20230628,143800,462985195,3430,3430,3430,3430,1
|
|
20230628,143700,462981765,3430,3430,3430,3430,0
|
|
20230628,143600,462981765,3430,3430,3430,3430,12
|
|
20230628,143500,462940605,3435,3435,3435,3435,0
|
|
20230628,143400,462940605,3435,3435,3435,3435,0
|
|
20230628,143300,462940605,3435,3435,3435,3435,0
|
|
20230628,143200,462940605,3435,3435,3435,3435,300
|
|
20230628,143100,461910105,3435,3435,3435,3435,0
|
|
20230628,143000,461910105,3435,3435,3435,3435,7
|
|
20230628,142900,461886060,3435,3435,3435,3435,0
|
|
20230628,142800,461886060,3435,3435,3435,3435,0
|
|
20230628,142700,461886060,3435,3435,3435,3435,0
|
|
20230628,142600,461886060,3435,3435,3435,3435,617
|
|
20230628,142500,459766665,3435,3435,3435,3435,0
|
|
20230628,142400,459766665,3435,3435,3435,3435,0
|
|
20230628,142300,459766665,3435,3435,3435,3435,3
|
|
20230628,142200,459756360,3430,3430,3430,3430,200
|
|
20230628,142100,459070360,3425,3425,3425,3425,0
|
|
20230628,142000,459070360,3425,3430,3430,3425,134
|
|
20230628,141900,458610815,3435,3435,3435,3435,0
|
|
20230628,141800,458610815,3435,3435,3435,3435,0
|
|
20230628,141700,458610815,3435,3435,3435,3435,1
|
|
20230628,141600,458607380,3430,3430,3430,3430,0
|
|
20230628,141500,458607380,3430,3430,3430,3430,3203
|
|
20230628,141400,447621090,3425,3425,3425,3425,0
|
|
20230628,141300,447621090,3425,3425,3425,3425,0
|
|
20230628,141200,447621090,3425,3435,3435,3425,674
|
|
20230628,141100,445309855,3430,3430,3430,3430,50
|
|
20230628,141000,445138355,3430,3425,3430,3425,243
|
|
20230628,140900,444304915,3425,3420,3425,3420,78
|
|
20230628,140800,444037865,3425,3425,3425,3425,1
|
|
20230628,140700,444034440,3425,3425,3425,3425,0
|
|
20230628,140600,444034440,3425,3425,3425,3425,10
|
|
20230628,140500,444000190,3425,3425,3425,3425,36
|
|
20230628,140400,443876890,3425,3425,3425,3425,1048
|
|
20230628,140300,440287490,3425,3425,3425,3425,0
|
|
20230628,140200,440287490,3425,3425,3425,3425,100
|
|
20230628,140100,439944990,3425,3425,3425,3425,0
|
|
20230628,140000,439944990,3425,3425,3425,3425,3106
|
|
20230628,135900,429306940,3425,3425,3425,3425,0
|
|
20230628,135800,429306940,3425,3425,3425,3425,326
|
|
20230628,135700,428190390,3430,3430,3430,3430,0
|
|
20230628,135600,428190390,3430,3430,3430,3430,2
|
|
20230628,135500,428183530,3430,3430,3430,3430,0
|
|
20230628,135400,428183530,3430,3430,3430,3430,0
|
|
20230628,135300,428183530,3430,3430,3430,3430,0
|
|
20230628,135200,428183530,3430,3430,3430,3430,600
|
|
20230628,135100,426125530,3425,3425,3425,3425,101
|
|
20230628,135000,425779605,3430,3430,3430,3430,0
|
|
20230628,134900,425779605,3430,3430,3430,3430,0
|
|
20230628,134800,425779605,3430,3430,3430,3430,700
|
|
20230628,134700,423378605,3430,3430,3430,3430,120
|
|
20230628,134600,422967005,3425,3425,3425,3425,134
|
|
20230628,134500,422508055,3425,3425,3425,3425,0
|
|
20230628,134400,422508055,3425,3425,3425,3425,35
|
|
20230628,134300,422388180,3430,3430,3430,3430,0
|
|
20230628,134200,422388180,3430,3430,3430,3430,0
|
|
20230628,134100,422388180,3430,3430,3430,3430,22
|
|
20230628,134000,422312720,3430,3430,3430,3430,863
|
|
20230628,133900,419352630,3430,3430,3430,3430,0
|
|
20230628,133800,419352630,3430,3430,3430,3430,180
|
|
20230628,133700,418735230,3430,3430,3430,3430,0
|
|
20230628,133600,418735230,3430,3430,3430,3430,3
|
|
20230628,133500,418724940,3430,3430,3430,3430,0
|
|
20230628,133400,418724940,3430,3430,3430,3430,0
|
|
20230628,133300,418724940,3430,3430,3430,3430,0
|
|
20230628,133200,418724940,3430,3430,3430,3430,0
|
|
20230628,133100,418724940,3430,3430,3430,3430,0
|
|
20230628,133000,418724940,3430,3430,3430,3430,0
|
|
20230628,132900,418724940,3430,3430,3430,3430,110
|
|
20230628,132800,418347640,3430,3430,3430,3430,29
|
|
20230628,132700,418248170,3425,3425,3425,3425,0
|
|
20230628,132600,418248170,3425,3425,3425,3425,200
|
|
20230628,132500,417563170,3425,3425,3425,3425,83
|
|
20230628,132400,417278895,3425,3425,3425,3425,32
|
|
20230628,132300,417169295,3425,3425,3425,3425,295
|
|
20230628,132200,416158920,3425,3425,3425,3425,0
|
|
20230628,132100,416158920,3425,3425,3425,3425,0
|
|
20230628,132000,416158920,3425,3425,3425,3425,50
|
|
20230628,131900,415987670,3425,3425,3425,3425,33
|
|
20230628,131800,415874645,3425,3430,3430,3425,1160
|
|
20230628,131700,411899770,3430,3430,3430,3430,410
|
|
20230628,131600,410493470,3430,3430,3430,3430,0
|
|
20230628,131500,410493470,3430,3430,3430,3430,450
|
|
20230628,131400,408949970,3430,3430,3430,3430,0
|
|
20230628,131300,408949970,3430,3430,3430,3430,0
|
|
20230628,131200,408949970,3430,3430,3430,3430,0
|
|
20230628,131100,408949970,3430,3430,3430,3430,0
|
|
20230628,131000,408949970,3430,3430,3430,3430,0
|
|
20230628,130900,408949970,3430,3430,3430,3430,0
|
|
20230628,130800,408949970,3430,3430,3430,3430,0
|
|
20230628,130700,408949970,3430,3430,3430,3430,0
|
|
20230628,130600,408949970,3430,3430,3430,3430,0
|
|
20230628,130500,408949970,3430,3430,3430,3430,0
|
|
20230628,130400,408949970,3430,3430,3430,3430,0
|
|
20230628,130300,408949970,3430,3430,3430,3430,0
|
|
20230628,130200,408949970,3430,3440,3440,3430,1927
|
|
20230628,130100,402335415,3445,3445,3445,3445,0
|
|
20230628,130000,402335415,3445,3445,3445,3440,318
|
|
20230628,125900,401239965,3440,3440,3440,3440,10
|
|
20230628,125800,401205565,3445,3445,3445,3445,34
|
|
20230628,125700,401088435,3440,3440,3440,3440,30
|
|
20230628,125600,400985235,3445,3445,3445,3445,68
|
|
20230628,125500,400750975,3455,3450,3455,3450,3
|
|
20230628,125400,400740615,3455,3455,3455,3455,10
|
|
20230628,125300,400706065,3445,3445,3445,3445,101
|
|
20230628,125200,400358120,3455,3455,3455,3455,0
|
|
20230628,125100,400358120,3455,3450,3455,3450,5
|
|
20230628,125000,400340850,3455,3455,3455,3455,10
|
|
20230628,124900,400306300,3445,3445,3445,3445,5
|
|
20230628,124800,400289075,3455,3455,3455,3455,531
|
|
20230628,124700,398454470,3455,3450,3455,3450,9
|
|
20230628,124600,398423415,3450,3450,3450,3450,0
|
|
20230628,124500,398423415,3450,3450,3450,3450,1558
|
|
20230628,124400,393048315,3450,3450,3450,3440,2021
|
|
20230628,124300,386094365,3450,3450,3450,3450,1899
|
|
20230628,124200,379542815,3455,3455,3455,3455,0
|
|
20230628,124100,379542815,3455,3455,3455,3455,0
|
|
20230628,124000,379542815,3455,3455,3455,3455,2050
|
|
20230628,123900,372460065,3445,3445,3445,3445,0
|
|
20230628,123800,372460065,3445,3445,3445,3445,0
|
|
20230628,123700,372460065,3445,3445,3445,3445,9
|
|
20230628,123600,372429060,3445,3445,3445,3445,0
|
|
20230628,123500,372429060,3445,3445,3445,3445,991
|
|
20230628,123400,369015065,3450,3450,3450,3450,0
|
|
20230628,123300,369015065,3450,3450,3450,3450,389
|
|
20230628,123200,367673015,3450,3450,3450,3450,0
|
|
20230628,123100,367673015,3450,3450,3450,3450,132
|
|
20230628,123000,367217615,3450,3450,3450,3450,349
|
|
20230628,122900,366013565,3450,3450,3450,3450,32
|
|
20230628,122800,365903165,3450,3450,3450,3450,46
|
|
20230628,122700,365744465,3450,3450,3450,3450,1121
|
|
20230628,122600,361877015,3450,3450,3450,3450,35
|
|
20230628,122500,361756265,3455,3455,3455,3455,1
|
|
20230628,122400,361752810,3445,3445,3445,3445,36
|
|
20230628,122300,361628790,3450,3450,3450,3450,40
|
|
20230628,122200,361490790,3455,3455,3455,3455,0
|
|
20230628,122100,361490790,3455,3455,3455,3455,0
|
|
20230628,122000,361490790,3455,3455,3455,3455,0
|
|
20230628,121900,361490790,3455,3455,3455,3455,0
|
|
20230628,121800,361490790,3455,3455,3455,3455,1
|
|
20230628,121700,361487335,3455,3455,3455,3455,5
|
|
20230628,121600,361470060,3445,3445,3445,3445,0
|
|
20230628,121500,361470060,3445,3445,3445,3445,0
|
|
20230628,121400,361470060,3445,3445,3455,3445,453
|
|
20230628,121300,359905015,3455,3455,3455,3455,0
|
|
20230628,121200,359905015,3455,3450,3455,3450,3982
|
|
20230628,121100,346158130,3455,3455,3455,3455,639
|
|
20230628,121000,343950385,3450,3450,3455,3450,1438
|
|
20230628,120900,338987835,3455,3455,3455,3455,0
|
|
20230628,120800,338987835,3455,3455,3455,3455,0
|
|
20230628,120700,338987835,3455,3440,3455,3440,1288
|
|
20230628,120600,334546920,3440,3440,3440,3440,0
|
|
20230628,120500,334546920,3440,3440,3440,3440,1042
|
|
20230628,120400,330962440,3440,3440,3440,3440,80
|
|
20230628,120300,330687240,3440,3440,3440,3440,0
|
|
20230628,120200,330687240,3440,3440,3440,3440,29
|
|
20230628,120100,330587480,3435,3435,3435,3435,0
|
|
20230628,120000,330587480,3435,3435,3435,3435,0
|
|
20230628,115900,330587480,3435,3435,3435,3435,0
|
|
20230628,115800,330587480,3435,3435,3435,3435,11
|
|
20230628,115700,330549695,3435,3435,3435,3435,80
|
|
20230628,115600,330274895,3435,3435,3435,3435,279
|
|
20230628,115500,329316530,3435,3435,3435,3435,292
|
|
20230628,115400,328313510,3430,3430,3430,3430,0
|
|
20230628,115300,328313510,3430,3430,3430,3430,350
|
|
20230628,115200,327113010,3435,3435,3435,3435,50
|
|
20230628,115100,326941260,3435,3435,3435,3435,827
|
|
20230628,115000,324100515,3435,3435,3435,3435,371
|
|
20230628,114900,322826130,3435,3435,3435,3435,45
|
|
20230628,114800,322671555,3435,3435,3435,3435,0
|
|
20230628,114700,322671555,3435,3435,3435,3435,20
|
|
20230628,114600,322602855,3440,3440,3440,3440,0
|
|
20230628,114500,322602855,3440,3440,3440,3440,0
|
|
20230628,114400,322602855,3440,3430,3440,3430,101
|
|
20230628,114300,322255425,3440,3430,3440,3430,1253
|
|
20230628,114200,317951405,3430,3430,3430,3430,0
|
|
20230628,114100,317951405,3430,3430,3430,3430,2
|
|
20230628,114000,317944545,3430,3430,3430,3430,0
|
|
20230628,113900,317944545,3430,3430,3430,3430,1
|
|
20230628,113800,317941115,3420,3430,3430,3420,1500
|
|
20230628,113700,312808110,3430,3430,3430,3430,199
|
|
20230628,113600,312125540,3430,3430,3430,3430,100
|
|
20230628,113500,311782540,3425,3425,3425,3425,2
|
|
20230628,113400,311775690,3430,3430,3430,3430,0
|
|
20230628,113300,311775690,3430,3430,3430,3430,0
|
|
20230628,113200,311775690,3430,3430,3430,3430,0
|
|
20230628,113100,311775690,3430,3430,3430,3430,0
|
|
20230628,113000,311775690,3430,3430,3430,3430,0
|
|
20230628,112900,311775690,3430,3430,3430,3430,0
|
|
20230628,112800,311775690,3430,3430,3430,3430,2
|
|
20230628,112700,311768830,3430,3430,3430,3430,1
|
|
20230628,112600,311765400,3430,3430,3430,3430,0
|
|
20230628,112500,311765400,3430,3430,3430,3430,0
|
|
20230628,112400,311765400,3430,3430,3430,3430,0
|
|
20230628,112300,311765400,3430,3430,3430,3430,5
|
|
20230628,112200,311748250,3430,3430,3430,3430,0
|
|
20230628,112100,311748250,3430,3430,3430,3430,1570
|
|
20230628,112000,306363150,3430,3430,3430,3430,0
|
|
20230628,111900,306363150,3430,3430,3430,3430,0
|
|
20230628,111800,306363150,3430,3430,3430,3430,0
|
|
20230628,111700,306363150,3430,3430,3430,3430,0
|
|
20230628,111600,306363150,3430,3430,3430,3430,600
|
|
20230628,111500,304305150,3415,3415,3415,3415,0
|
|
20230628,111400,304305150,3415,3415,3415,3415,0
|
|
20230628,111300,304305150,3415,3415,3415,3415,0
|
|
20230628,111200,304305150,3415,3415,3415,3415,0
|
|
20230628,111100,304305150,3415,3415,3415,3415,0
|
|
20230628,111000,304305150,3415,3420,3420,3415,950
|
|
20230628,110900,301060705,3430,3430,3430,3430,0
|
|
20230628,110800,301060705,3430,3430,3430,3430,0
|
|
20230628,110700,301060705,3430,3430,3430,3430,0
|
|
20230628,110600,301060705,3430,3430,3430,3430,0
|
|
20230628,110500,301060705,3430,3430,3430,3430,1
|
|
20230628,110400,301057275,3430,3430,3430,3430,0
|
|
20230628,110300,301057275,3430,3425,3430,3425,249
|
|
20230628,110200,300203620,3430,3430,3430,3430,1000
|
|
20230628,110100,296773620,3430,3430,3430,3430,0
|
|
20230628,110000,296773620,3430,3430,3430,3430,5
|
|
20230628,105900,296756470,3420,3420,3420,3420,283
|
|
20230628,105800,295788610,3430,3430,3430,3430,87
|
|
20230628,105700,295490200,3430,3430,3430,3430,0
|
|
20230628,105600,295490200,3430,3430,3430,3430,0
|
|
20230628,105500,295490200,3430,3430,3430,3430,0
|
|
20230628,105400,295490200,3430,3430,3430,3430,253
|
|
20230628,105300,294622410,3425,3425,3425,3425,0
|
|
20230628,105200,294622410,3425,3425,3425,3425,470
|
|
20230628,105100,293012660,3430,3425,3430,3425,506
|
|
20230628,105000,291277110,3430,3425,3430,3425,909
|
|
20230628,104900,288159255,3435,3430,3435,3430,3122
|
|
20230628,104800,277441905,3415,3415,3425,3415,520
|
|
20230628,104700,275660985,3415,3415,3415,3415,0
|
|
20230628,104600,275660985,3415,3415,3415,3415,236
|
|
20230628,104500,274855045,3400,3415,3415,3400,3100
|
|
20230628,104400,264310215,3415,3415,3415,3415,150
|
|
20230628,104300,263797965,3410,3410,3415,3410,601
|
|
20230628,104200,261748000,3410,3425,3425,3410,7
|
|
20230628,104100,261724115,3425,3425,3425,3425,6
|
|
20230628,104000,261703565,3400,3400,3400,3400,0
|
|
20230628,103900,261703565,3400,3400,3400,3400,0
|
|
20230628,103800,261703565,3400,3400,3400,3400,0
|
|
20230628,103700,261703565,3400,3405,3405,3400,643
|
|
20230628,103600,259514160,3425,3425,3425,3425,0
|
|
20230628,103500,259514160,3425,3425,3425,3425,601
|
|
20230628,103400,257455735,3425,3425,3425,3425,0
|
|
20230628,103300,257455735,3425,3425,3425,3425,0
|
|
20230628,103200,257455735,3425,3425,3425,3425,0
|
|
20230628,103100,257455735,3425,3425,3425,3425,591
|
|
20230628,103000,255431560,3425,3430,3430,3425,2766
|
|
20230628,102900,245944635,3430,3430,3430,3430,6
|
|
20230628,102800,245924055,3425,3425,3425,3425,0
|
|
20230628,102700,245924055,3425,3415,3425,3415,1506
|
|
20230628,102600,240769025,3395,3395,3395,3395,0
|
|
20230628,102500,240769025,3395,3400,3400,3395,3524
|
|
20230628,102400,228794835,3395,3405,3405,3395,3000
|
|
20230628,102300,218597735,3405,3405,3405,3405,1
|
|
20230628,102200,218594330,3410,3410,3410,3410,3
|
|
20230628,102100,218584100,3405,3405,3405,3405,0
|
|
20230628,102000,218584100,3405,3405,3405,3405,70
|
|
20230628,101900,218345750,3415,3405,3415,3405,7
|
|
20230628,101800,218321905,3405,3405,3405,3405,14
|
|
20230628,101700,218274235,3415,3415,3415,3415,0
|
|
20230628,101600,218274235,3415,3415,3415,3415,12
|
|
20230628,101500,218233255,3415,3415,3415,3415,387
|
|
20230628,101400,216911650,3405,3405,3405,3405,100
|
|
20230628,101300,216571150,3405,3405,3405,3405,2
|
|
20230628,101200,216564340,3405,3405,3405,3405,0
|
|
20230628,101100,216564340,3405,3405,3405,3405,0
|
|
20230628,101000,216564340,3405,3405,3405,3405,0
|
|
20230628,100900,216564340,3405,3405,3405,3405,0
|
|
20230628,100800,216564340,3405,3405,3405,3405,0
|
|
20230628,100700,216564340,3405,3410,3410,3405,829
|
|
20230628,100600,213739950,3410,3410,3410,3410,71
|
|
20230628,100500,213497840,3410,3410,3410,3410,0
|
|
20230628,100400,213497840,3410,3410,3410,3410,100
|
|
20230628,100300,213156840,3420,3410,3420,3410,12
|
|
20230628,100200,213115900,3420,3410,3420,3410,104
|
|
20230628,100100,212761220,3415,3415,3415,3415,0
|
|
20230628,100000,212761220,3415,3415,3415,3415,5
|
|
20230628,095900,212744145,3415,3415,3415,3415,49
|
|
20230628,095800,212576810,3415,3415,3415,3415,2194
|
|
20230628,095700,205084300,3415,3415,3415,3415,0
|
|
20230628,095600,205084300,3415,3415,3415,3415,0
|
|
20230628,095500,205084300,3415,3415,3415,3415,0
|
|
20230628,095400,205084300,3415,3420,3420,3415,102
|
|
20230628,095300,204735720,3425,3420,3435,3420,1013
|
|
20230628,095200,201266150,3425,3420,3425,3420,5
|
|
20230628,095100,201249045,3420,3420,3420,3420,22
|
|
20230628,095000,201173805,3415,3420,3425,3415,79
|
|
20230628,094900,200903660,3420,3420,3425,3420,320
|
|
20230628,094800,199809255,3425,3425,3425,3425,874
|
|
20230628,094700,196815805,3420,3420,3420,3420,1058
|
|
20230628,094600,193197445,3420,3400,3420,3395,1274
|
|
20230628,094500,188849570,3410,3400,3410,3395,582
|
|
20230628,094400,186868220,3405,3405,3405,3405,0
|
|
20230628,094300,186868220,3405,3405,3405,3405,5
|
|
20230628,094200,186851195,3405,3390,3405,3390,1597
|
|
20230628,094100,181414940,3395,3395,3395,3390,825
|
|
20230628,094000,178617040,3390,3390,3390,3390,116
|
|
20230628,093900,178223800,3385,3395,3395,3385,3445
|
|
20230628,093800,166546245,3405,3405,3405,3400,1343
|
|
20230628,093700,161975545,3405,3400,3405,3400,1001
|
|
20230628,093600,158567640,3410,3405,3415,3380,8985
|
|
20230628,093500,128106160,3415,3415,3415,3415,417
|
|
20230628,093400,126682105,3400,3415,3415,3400,2330
|
|
20230628,093300,118755915,3415,3415,3415,3415,1
|
|
20230628,093200,118752500,3415,3410,3415,3410,623
|
|
20230628,093100,116626570,3410,3410,3410,3410,100
|
|
20230628,093000,116285570,3400,3400,3400,3400,0
|
|
20230628,092900,116285570,3400,3400,3400,3400,78
|
|
20230628,092800,116020370,3400,3400,3400,3395,920
|
|
20230628,092700,112893640,3400,3405,3405,3400,5603
|
|
20230628,092600,93840155,3415,3415,3415,3415,0
|
|
20230628,092500,93840155,3415,3415,3415,3415,0
|
|
20230628,092400,93840155,3415,3410,3415,3405,1412
|
|
20230628,092300,89029565,3415,3425,3425,3410,5809
|
|
20230628,092200,69190530,3430,3430,3430,3430,335
|
|
20230628,092100,68041480,3425,3425,3425,3425,2
|
|
20230628,092000,68034630,3425,3425,3425,3425,0
|
|
20230628,091900,68034630,3425,3425,3425,3425,423
|
|
20230628,091800,66585855,3425,3425,3425,3425,805
|
|
20230628,091700,63828730,3425,3425,3425,3420,863
|
|
20230628,091600,60875255,3425,3425,3425,3425,703
|
|
20230628,091500,58467480,3425,3425,3440,3425,142
|
|
20230628,091400,57979815,3425,3435,3435,3425,454
|
|
20230628,091300,56423415,3435,3430,3435,3420,1633
|
|
20230628,091200,50831575,3435,3435,3440,3435,17
|
|
20230628,091100,50773175,3435,3440,3440,3425,648
|
|
20230628,091000,48553665,3440,3440,3440,3425,440
|
|
20230628,090900,47045255,3440,3430,3440,3425,3003
|
|
20230628,090800,36758690,3435,3430,3435,3425,420
|
|
20230628,090700,35318895,3430,3430,3430,3430,809
|
|
20230628,090600,32544025,3430,3430,3430,3425,320
|
|
20230628,090500,31447260,3430,3430,3435,3430,438
|
|
20230628,090400,29944915,3430,3430,3430,3430,300
|
|
20230628,090300,28915915,3430,3430,3430,3425,550
|
|
20230628,090200,27030415,3445,3445,3445,3445,11
|
|
20230628,090100,26992520,3450,3445,3450,3445,1022
|
|
20230628,090000,23471720,3425,3425,3445,3425,6832
|