659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195600,194699345,3200,3200,3200,3200,7289
|
|
20230628,195500,194699345,3200,3200,3200,3200,0
|
|
20230628,195400,194699345,3200,3200,3200,3200,0
|
|
20230628,195300,194699345,3200,3200,3200,3200,0
|
|
20230628,195200,194699345,3200,3200,3200,3200,0
|
|
20230628,195100,194699345,3200,3200,3200,3200,0
|
|
20230628,195000,194699345,3200,3200,3200,3200,0
|
|
20230628,194900,194699345,3200,3200,3200,3200,0
|
|
20230628,194800,194699345,3200,3200,3200,3200,0
|
|
20230628,194700,194699345,3200,3200,3200,3200,0
|
|
20230628,194600,194699345,3200,3200,3200,3200,0
|
|
20230628,194500,194699345,3200,3200,3200,3200,0
|
|
20230628,194400,194699345,3200,3200,3200,3200,0
|
|
20230628,194300,194699345,3200,3200,3200,3200,0
|
|
20230628,194200,194699345,3200,3200,3200,3200,0
|
|
20230628,194100,194699345,3200,3200,3200,3200,0
|
|
20230628,194000,194699345,3200,3200,3200,3200,0
|
|
20230628,193900,194699345,3200,3200,3200,3200,0
|
|
20230628,193800,194699345,3200,3200,3200,3200,0
|
|
20230628,193700,194699345,3200,3200,3200,3200,0
|
|
20230628,193600,194699345,3200,3200,3200,3200,0
|
|
20230628,193500,194699345,3200,3200,3200,3200,0
|
|
20230628,193400,194699345,3200,3200,3200,3200,0
|
|
20230628,193300,194699345,3200,3200,3200,3200,0
|
|
20230628,193200,194699345,3200,3200,3200,3200,0
|
|
20230628,193100,194699345,3200,3200,3200,3200,0
|
|
20230628,193000,194699345,3200,3200,3200,3200,0
|
|
20230628,192900,194699345,3200,3200,3200,3200,0
|
|
20230628,192800,194699345,3200,3200,3200,3200,0
|
|
20230628,192700,194699345,3200,3200,3200,3200,0
|
|
20230628,192600,194699345,3200,3200,3200,3200,7289
|
|
20230628,192500,194699345,3200,3200,3200,3200,0
|
|
20230628,192400,194699345,3200,3200,3200,3200,0
|
|
20230628,192300,194699345,3200,3200,3200,3200,0
|
|
20230628,192200,194699345,3200,3200,3200,3200,0
|
|
20230628,192100,194699345,3200,3200,3200,3200,0
|
|
20230628,192000,194699345,3200,3200,3200,3200,0
|
|
20230628,191900,194699345,3200,3200,3200,3200,0
|
|
20230628,191800,194699345,3200,3200,3200,3200,0
|
|
20230628,191700,194699345,3200,3200,3200,3200,0
|
|
20230628,191600,194699345,3200,3200,3200,3200,0
|
|
20230628,191500,194699345,3200,3200,3200,3200,0
|
|
20230628,191400,194699345,3200,3200,3200,3200,0
|
|
20230628,191300,194699345,3200,3200,3200,3200,0
|
|
20230628,191200,194699345,3200,3200,3200,3200,0
|
|
20230628,191100,194699345,3200,3200,3200,3200,0
|
|
20230628,191000,194699345,3200,3200,3200,3200,0
|
|
20230628,190900,194699345,3200,3200,3200,3200,0
|
|
20230628,190800,194699345,3200,3200,3200,3200,0
|
|
20230628,190700,194699345,3200,3200,3200,3200,0
|
|
20230628,190600,194699345,3200,3200,3200,3200,0
|
|
20230628,190500,194699345,3200,3200,3200,3200,0
|
|
20230628,190400,194699345,3200,3200,3200,3200,0
|
|
20230628,190300,194699345,3200,3200,3200,3200,0
|
|
20230628,190200,194699345,3200,3200,3200,3200,0
|
|
20230628,190100,194699345,3200,3200,3200,3200,0
|
|
20230628,190000,194699345,3200,3200,3200,3200,0
|
|
20230628,185900,194699345,3200,3200,3200,3200,0
|
|
20230628,185800,194699345,3200,3200,3200,3200,0
|
|
20230628,185700,194699345,3200,3200,3200,3200,0
|
|
20230628,185600,194699345,3200,3200,3200,3200,7289
|
|
20230628,185500,194699345,3200,3200,3200,3200,0
|
|
20230628,185400,194699345,3200,3200,3200,3200,0
|
|
20230628,185300,194699345,3200,3200,3200,3200,0
|
|
20230628,185200,194699345,3200,3200,3200,3200,0
|
|
20230628,185100,194699345,3200,3200,3200,3200,0
|
|
20230628,185000,194699345,3200,3200,3200,3200,0
|
|
20230628,184900,194699345,3200,3200,3200,3200,0
|
|
20230628,184800,194699345,3200,3200,3200,3200,0
|
|
20230628,184700,194699345,3200,3200,3200,3200,0
|
|
20230628,184600,194699345,3200,3200,3200,3200,0
|
|
20230628,184500,194699345,3200,3200,3200,3200,0
|
|
20230628,184400,194699345,3200,3200,3200,3200,0
|
|
20230628,184300,194699345,3200,3200,3200,3200,0
|
|
20230628,184200,194699345,3200,3200,3200,3200,0
|
|
20230628,184100,194699345,3200,3200,3200,3200,0
|
|
20230628,184000,194699345,3200,3200,3200,3200,0
|
|
20230628,183900,194699345,3200,3200,3200,3200,0
|
|
20230628,183800,194699345,3200,3200,3200,3200,0
|
|
20230628,183700,194699345,3200,3200,3200,3200,0
|
|
20230628,183600,194699345,3200,3200,3200,3200,0
|
|
20230628,183500,194699345,3200,3200,3200,3200,0
|
|
20230628,183400,194699345,3200,3200,3200,3200,0
|
|
20230628,183300,194699345,3200,3200,3200,3200,0
|
|
20230628,183200,194699345,3200,3200,3200,3200,0
|
|
20230628,183100,194699345,3200,3200,3200,3200,0
|
|
20230628,183000,194699345,3200,3200,3200,3200,0
|
|
20230628,182900,194699345,3200,3200,3200,3200,0
|
|
20230628,182800,194699345,3200,3200,3200,3200,0
|
|
20230628,182700,194699345,3200,3200,3200,3200,0
|
|
20230628,182600,194699345,3200,3200,3200,3200,7289
|
|
20230628,182500,194699345,3200,3200,3200,3200,0
|
|
20230628,182400,194699345,3200,3200,3200,3200,0
|
|
20230628,182300,194699345,3200,3200,3200,3200,0
|
|
20230628,182200,194699345,3200,3200,3200,3200,0
|
|
20230628,182100,194699345,3200,3200,3200,3200,0
|
|
20230628,182000,194699345,3200,3200,3200,3200,0
|
|
20230628,181900,194699345,3200,3200,3200,3200,0
|
|
20230628,181800,194699345,3200,3200,3200,3200,0
|
|
20230628,181700,194699345,3200,3200,3200,3200,0
|
|
20230628,181600,194699345,3200,3200,3200,3200,0
|
|
20230628,181500,194699345,3200,3200,3200,3200,0
|
|
20230628,181400,194699345,3200,3200,3200,3200,0
|
|
20230628,181300,194699345,3200,3200,3200,3200,0
|
|
20230628,181200,194699345,3200,3200,3200,3200,0
|
|
20230628,181100,194699345,3200,3200,3200,3200,0
|
|
20230628,181000,194699345,3200,3200,3200,3200,0
|
|
20230628,180900,194699345,3200,3200,3200,3200,0
|
|
20230628,180800,194699345,3200,3200,3200,3200,0
|
|
20230628,180700,194699345,3200,3200,3200,3200,0
|
|
20230628,180600,194699345,3200,3200,3200,3200,0
|
|
20230628,180500,194699345,3200,3200,3200,3200,0
|
|
20230628,180400,194699345,3200,3200,3200,3200,0
|
|
20230628,180300,194699345,3200,3200,3200,3200,0
|
|
20230628,180200,194699345,3200,3200,3200,3200,0
|
|
20230628,180100,194699345,3200,3200,3200,3200,0
|
|
20230628,180000,194699345,3200,3200,3200,3200,0
|
|
20230628,175900,194699345,3200,3200,3200,3200,0
|
|
20230628,175800,194699345,3200,3200,3200,3200,0
|
|
20230628,175700,194699345,3200,3200,3200,3200,0
|
|
20230628,175600,194699345,3200,3200,3200,3200,7289
|
|
20230628,175500,194699345,3200,3200,3200,3200,0
|
|
20230628,175400,194699345,3200,3200,3200,3200,0
|
|
20230628,175300,194699345,3200,3200,3200,3200,0
|
|
20230628,175200,194699345,3200,3200,3200,3200,0
|
|
20230628,175100,194699345,3200,3200,3200,3200,0
|
|
20230628,175000,194699345,3200,3200,3200,3200,0
|
|
20230628,174900,194699345,3200,3200,3200,3200,0
|
|
20230628,174800,194699345,3200,3200,3200,3200,0
|
|
20230628,174700,194699345,3200,3200,3200,3200,0
|
|
20230628,174600,194699345,3200,3200,3200,3200,0
|
|
20230628,174500,194699345,3200,3200,3200,3200,0
|
|
20230628,174400,194699345,3200,3200,3200,3200,0
|
|
20230628,174300,194699345,3200,3200,3200,3200,0
|
|
20230628,174200,194699345,3200,3200,3200,3200,0
|
|
20230628,174100,194699345,3200,3200,3200,3200,0
|
|
20230628,174000,194699345,3200,3200,3200,3200,0
|
|
20230628,173900,194699345,3200,3200,3200,3200,0
|
|
20230628,173800,194699345,3200,3200,3200,3200,0
|
|
20230628,173700,194699345,3200,3200,3200,3200,0
|
|
20230628,173600,194699345,3200,3200,3200,3200,0
|
|
20230628,173500,194699345,3200,3200,3200,3200,0
|
|
20230628,173400,194699345,3200,3200,3200,3200,0
|
|
20230628,173300,194699345,3200,3200,3200,3200,0
|
|
20230628,173200,194699345,3200,3200,3200,3200,0
|
|
20230628,173100,194699345,3200,3200,3200,3200,0
|
|
20230628,173000,194699345,3200,3200,3200,3200,0
|
|
20230628,172900,194699345,3200,3200,3200,3200,0
|
|
20230628,172800,194699345,3200,3200,3200,3200,0
|
|
20230628,172700,194699345,3200,3200,3200,3200,0
|
|
20230628,172600,194699345,3200,3200,3200,3200,7289
|
|
20230628,172500,194699345,3200,3200,3200,3200,0
|
|
20230628,172400,194699345,3200,3200,3200,3200,0
|
|
20230628,172300,194699345,3200,3200,3200,3200,0
|
|
20230628,172200,194699345,3200,3200,3200,3200,0
|
|
20230628,172100,194699345,3200,3200,3200,3200,0
|
|
20230628,172000,194699345,3200,3200,3200,3200,0
|
|
20230628,171900,194699345,3200,3200,3200,3200,0
|
|
20230628,171800,194699345,3200,3200,3200,3200,0
|
|
20230628,171700,194699345,3200,3200,3200,3200,0
|
|
20230628,171600,194699345,3200,3200,3200,3200,0
|
|
20230628,171500,194699345,3200,3200,3200,3200,0
|
|
20230628,171400,194699345,3200,3200,3200,3200,0
|
|
20230628,171300,194699345,3200,3200,3200,3200,0
|
|
20230628,171200,194699345,3200,3200,3200,3200,0
|
|
20230628,171100,194699345,3200,3200,3200,3200,0
|
|
20230628,171000,194699345,3200,3200,3200,3200,0
|
|
20230628,170900,194699345,3200,3200,3200,3200,0
|
|
20230628,170800,194699345,3200,3200,3200,3200,0
|
|
20230628,170700,194699345,3200,3200,3200,3200,0
|
|
20230628,170600,194699345,3200,3200,3200,3200,0
|
|
20230628,170500,194699345,3200,3200,3200,3200,0
|
|
20230628,170400,194699345,3200,3200,3200,3200,0
|
|
20230628,170300,194699345,3200,3200,3200,3200,0
|
|
20230628,170200,194699345,3200,3200,3200,3200,0
|
|
20230628,170100,194699345,3200,3200,3200,3200,0
|
|
20230628,170000,194699345,3200,3200,3200,3200,0
|
|
20230628,165900,194699345,3200,3200,3200,3200,0
|
|
20230628,165800,194699345,3200,3200,3200,3200,0
|
|
20230628,165700,194699345,3200,3200,3200,3200,0
|
|
20230628,165600,194699345,3200,3200,3200,3200,7289
|
|
20230628,165500,194699345,3200,3200,3200,3200,0
|
|
20230628,165400,194699345,3200,3200,3200,3200,0
|
|
20230628,165300,194699345,3200,3200,3200,3200,0
|
|
20230628,165200,194699345,3200,3200,3200,3200,0
|
|
20230628,165100,194699345,3200,3200,3200,3200,0
|
|
20230628,165000,194699345,3200,3200,3200,3200,0
|
|
20230628,164900,194699345,3200,3200,3200,3200,0
|
|
20230628,164800,194699345,3200,3200,3200,3200,0
|
|
20230628,164700,194699345,3200,3200,3200,3200,0
|
|
20230628,164600,194699345,3200,3200,3200,3200,0
|
|
20230628,164500,194699345,3200,3200,3200,3200,0
|
|
20230628,164400,194699345,3200,3200,3200,3200,0
|
|
20230628,164300,194699345,3200,3200,3200,3200,0
|
|
20230628,164200,194699345,3200,3200,3200,3200,0
|
|
20230628,164100,194699345,3200,3200,3200,3200,0
|
|
20230628,164000,194699345,3200,3200,3200,3200,0
|
|
20230628,163900,194699345,3200,3200,3200,3200,0
|
|
20230628,163800,194699345,3200,3200,3200,3200,0
|
|
20230628,163700,194699345,3200,3200,3200,3200,0
|
|
20230628,163600,194699345,3200,3200,3200,3200,0
|
|
20230628,163500,194699345,3200,3200,3200,3200,0
|
|
20230628,163400,194699345,3200,3200,3200,3200,0
|
|
20230628,163300,194699345,3200,3200,3200,3200,0
|
|
20230628,163200,194699345,3200,3200,3200,3200,0
|
|
20230628,163100,194699345,3200,3200,3200,3200,0
|
|
20230628,163000,194699345,3200,3200,3200,3200,0
|
|
20230628,162900,194699345,3200,3200,3200,3200,0
|
|
20230628,162800,194699345,3200,3200,3200,3200,0
|
|
20230628,162700,194699345,3200,3200,3200,3200,0
|
|
20230628,162600,194699345,3200,3200,3200,3200,7289
|
|
20230628,162500,194699345,3200,3200,3200,3200,0
|
|
20230628,162400,194699345,3200,3200,3200,3200,0
|
|
20230628,162300,194699345,3200,3200,3200,3200,0
|
|
20230628,162200,194699345,3200,3200,3200,3200,0
|
|
20230628,162100,194699345,3200,3200,3200,3200,0
|
|
20230628,162000,194699345,3200,3200,3200,3200,0
|
|
20230628,161900,194699345,3200,3200,3200,3200,0
|
|
20230628,161800,194699345,3200,3200,3200,3200,0
|
|
20230628,161700,194699345,3200,3200,3200,3200,0
|
|
20230628,161600,194699345,3200,3200,3200,3200,0
|
|
20230628,161500,194699345,3200,3200,3200,3200,0
|
|
20230628,161400,194699345,3200,3200,3200,3200,0
|
|
20230628,161300,194699345,3200,3200,3200,3200,0
|
|
20230628,161200,194699345,3200,3200,3200,3200,0
|
|
20230628,161100,194699345,3200,3200,3200,3200,0
|
|
20230628,161000,194699345,3200,3200,3200,3200,0
|
|
20230628,160900,194699345,3200,3200,3200,3200,0
|
|
20230628,160800,194699345,3200,3200,3200,3200,0
|
|
20230628,160700,194699345,3200,3200,3200,3200,0
|
|
20230628,160600,194699345,3200,3200,3200,3200,0
|
|
20230628,160500,194699345,3200,3200,3200,3200,0
|
|
20230628,160400,194699345,3200,3200,3200,3200,0
|
|
20230628,160300,194699345,3200,3200,3200,3200,0
|
|
20230628,160200,194699345,3200,3200,3200,3200,0
|
|
20230628,160100,194699345,3200,3200,3200,3200,0
|
|
20230628,160000,194699345,3200,3200,3200,3200,0
|
|
20230628,155900,194699345,3200,3200,3200,3200,0
|
|
20230628,155800,194699345,3200,3200,3200,3200,0
|
|
20230628,155700,194699345,3200,3200,3200,3200,0
|
|
20230628,155600,194699345,3200,3200,3200,3200,7289
|
|
20230628,155500,194699345,3200,3200,3200,3200,0
|
|
20230628,155400,194699345,3200,3200,3200,3200,0
|
|
20230628,155300,194699345,3200,3200,3200,3200,0
|
|
20230628,155200,194699345,3200,3200,3200,3200,0
|
|
20230628,155100,194699345,3200,3200,3200,3200,0
|
|
20230628,155000,194699345,3200,3200,3200,3200,0
|
|
20230628,154900,194699345,3200,3200,3200,3200,0
|
|
20230628,154800,194699345,3200,3200,3200,3200,0
|
|
20230628,154700,194699345,3200,3200,3200,3200,0
|
|
20230628,154600,194699345,3200,3200,3200,3200,0
|
|
20230628,154500,194699345,3200,3200,3200,3200,0
|
|
20230628,154400,194699345,3200,3200,3200,3200,0
|
|
20230628,154300,194699345,3200,3200,3200,3200,0
|
|
20230628,154200,194699345,3200,3200,3200,3200,0
|
|
20230628,154100,194699345,3200,3200,3200,3200,0
|
|
20230628,154000,194699345,3200,3200,3200,3200,0
|
|
20230628,153900,194699345,3200,3200,3200,3200,0
|
|
20230628,153800,194699345,3200,3200,3200,3200,0
|
|
20230628,153700,194699345,3200,3200,3200,3200,0
|
|
20230628,153600,194699345,3200,3200,3200,3200,0
|
|
20230628,153500,194699345,3200,3200,3200,3200,0
|
|
20230628,153400,194699345,3200,3200,3200,3200,0
|
|
20230628,153300,194699345,3200,3200,3200,3200,0
|
|
20230628,153200,194699345,3200,3200,3200,3200,0
|
|
20230628,153100,194699345,3200,3200,3200,3200,0
|
|
20230628,153000,194699345,3200,3200,3200,3200,7289
|
|
20230628,152900,171374545,3195,3195,3195,3195,0
|
|
20230628,152800,171374545,3195,3195,3195,3195,0
|
|
20230628,152700,171374545,3195,3195,3195,3195,0
|
|
20230628,152600,171374545,3195,3195,3195,3195,0
|
|
20230628,152500,171374545,3195,3195,3195,3195,0
|
|
20230628,152400,171374545,3195,3195,3195,3195,0
|
|
20230628,152300,171374545,3195,3195,3195,3195,0
|
|
20230628,152200,171374545,3195,3195,3195,3195,0
|
|
20230628,152100,171374545,3195,3195,3195,3195,0
|
|
20230628,152000,171374545,3195,3195,3195,3195,0
|
|
20230628,151900,171374545,3195,3195,3195,3190,12
|
|
20230628,151800,171336215,3195,3195,3195,3190,514
|
|
20230628,151700,169696485,3195,3195,3195,3195,4
|
|
20230628,151600,169683705,3195,3195,3195,3185,11
|
|
20230628,151500,169648590,3195,3195,3195,3195,80
|
|
20230628,151400,169392990,3195,3190,3195,3185,31
|
|
20230628,151300,169294150,3190,3185,3190,3185,56
|
|
20230628,151200,169115570,3185,3190,3190,3185,43
|
|
20230628,151100,168978570,3190,3190,3190,3190,0
|
|
20230628,151000,168978570,3190,3190,3190,3185,50
|
|
20230628,150900,168819075,3190,3190,3190,3190,0
|
|
20230628,150800,168819075,3190,3190,3190,3190,12
|
|
20230628,150700,168780795,3190,3185,3190,3185,2
|
|
20230628,150600,168774420,3190,3190,3190,3185,53
|
|
20230628,150500,168605380,3190,3190,3190,3190,0
|
|
20230628,150400,168605380,3190,3190,3190,3190,0
|
|
20230628,150300,168605380,3190,3190,3190,3185,148
|
|
20230628,150200,168133990,3190,3190,3190,3190,43
|
|
20230628,150100,167996820,3190,3190,3190,3190,0
|
|
20230628,150000,167996820,3190,3190,3190,3185,3
|
|
20230628,145900,167987255,3190,3190,3190,3185,111
|
|
20230628,145800,167633215,3190,3190,3190,3190,0
|
|
20230628,145700,167633215,3190,3185,3190,3185,2
|
|
20230628,145600,167626840,3190,3190,3190,3190,1
|
|
20230628,145500,167623650,3190,3190,3190,3190,200
|
|
20230628,145400,166985650,3190,3190,3190,3185,228
|
|
20230628,145300,166259440,3190,3190,3190,3185,827
|
|
20230628,145200,163625310,3190,3185,3190,3185,1307
|
|
20230628,145100,159462480,3190,3190,3190,3190,0
|
|
20230628,145000,159462480,3190,3195,3195,3190,193
|
|
20230628,144900,158846805,3195,3190,3195,3190,2
|
|
20230628,144800,158840420,3195,3195,3195,3195,0
|
|
20230628,144700,158840420,3195,3195,3195,3195,0
|
|
20230628,144600,158840420,3195,3190,3195,3190,208
|
|
20230628,144500,158176880,3190,3185,3190,3185,315
|
|
20230628,144400,157172035,3185,3190,3190,3185,42
|
|
20230628,144300,157038260,3190,3190,3190,3190,1
|
|
20230628,144200,157035070,3190,3190,3190,3185,38
|
|
20230628,144100,156914025,3185,3185,3185,3185,15
|
|
20230628,144000,156866250,3185,3185,3185,3185,93
|
|
20230628,143900,156570045,3190,3185,3190,3185,51
|
|
20230628,143800,156407595,3190,3190,3190,3190,1
|
|
20230628,143700,156404405,3190,3185,3190,3185,140
|
|
20230628,143600,155958005,3190,3190,3190,3190,2
|
|
20230628,143500,155951625,3190,3190,3190,3190,0
|
|
20230628,143400,155951625,3190,3185,3190,3185,14
|
|
20230628,143300,155907030,3190,3195,3195,3190,409
|
|
20230628,143200,154602315,3195,3195,3195,3195,0
|
|
20230628,143100,154602315,3195,3195,3195,3195,0
|
|
20230628,143000,154602315,3195,3190,3195,3190,541
|
|
20230628,142900,152874020,3195,3195,3195,3195,1
|
|
20230628,142800,152870825,3195,3195,3195,3195,0
|
|
20230628,142700,152870825,3195,3190,3195,3190,44
|
|
20230628,142600,152730460,3195,3190,3195,3190,163
|
|
20230628,142500,152210480,3195,3195,3195,3195,0
|
|
20230628,142400,152210480,3195,3195,3195,3195,12
|
|
20230628,142300,152172140,3190,3195,3195,3190,2001
|
|
20230628,142200,145788945,3190,3195,3195,3190,47
|
|
20230628,142100,145638785,3195,3195,3195,3195,0
|
|
20230628,142000,145638785,3195,3195,3195,3195,0
|
|
20230628,141900,145638785,3195,3195,3195,3195,1
|
|
20230628,141800,145635590,3195,3195,3195,3195,0
|
|
20230628,141700,145635590,3195,3195,3195,3195,1
|
|
20230628,141600,145632395,3195,3195,3195,3195,1
|
|
20230628,141500,145629200,3195,3195,3195,3195,0
|
|
20230628,141400,145629200,3195,3195,3195,3195,44
|
|
20230628,141300,145488620,3195,3195,3195,3195,0
|
|
20230628,141200,145488620,3195,3190,3195,3190,123
|
|
20230628,141100,145096235,3195,3195,3195,3195,0
|
|
20230628,141000,145096235,3195,3195,3195,3195,2
|
|
20230628,140900,145089845,3195,3195,3195,3195,7
|
|
20230628,140800,145067480,3200,3200,3200,3200,0
|
|
20230628,140700,145067480,3200,3195,3200,3195,4000
|
|
20230628,140600,132274740,3195,3190,3195,3190,1001
|
|
20230628,140500,129078945,3190,3190,3190,3190,4317
|
|
20230628,140400,115307715,3190,3180,3190,3180,690
|
|
20230628,140300,113110085,3185,3185,3185,3185,4
|
|
20230628,140200,113097345,3185,3185,3185,3180,800
|
|
20230628,140100,110553290,3185,3185,3185,3185,0
|
|
20230628,140000,110553290,3185,3185,3185,3185,3
|
|
20230628,135900,110543735,3185,3185,3185,3185,52
|
|
20230628,135800,110378115,3185,3185,3185,3185,100
|
|
20230628,135700,110059615,3185,3180,3185,3180,846
|
|
20230628,135600,107365225,3185,3185,3185,3185,1
|
|
20230628,135500,107362040,3185,3180,3185,3180,74
|
|
20230628,135400,107126485,3185,3185,3185,3185,1
|
|
20230628,135300,107123300,3185,3180,3185,3180,59
|
|
20230628,135200,106935520,3185,3185,3185,3185,2
|
|
20230628,135100,106929150,3180,3180,3180,3180,23
|
|
20230628,135000,106856010,3180,3180,3180,3180,0
|
|
20230628,134900,106856010,3180,3185,3185,3180,25
|
|
20230628,134800,106776505,3180,3180,3180,3180,0
|
|
20230628,134700,106776505,3180,3180,3180,3180,28
|
|
20230628,134600,106687465,3185,3185,3185,3185,1
|
|
20230628,134500,106684280,3180,3185,3185,3180,36
|
|
20230628,134400,106569765,3185,3185,3185,3185,0
|
|
20230628,134300,106569765,3185,3185,3185,3185,0
|
|
20230628,134200,106569765,3185,3185,3185,3185,12
|
|
20230628,134100,106531545,3185,3185,3185,3185,101
|
|
20230628,134000,106209860,3185,3185,3185,3185,1
|
|
20230628,133900,106206675,3185,3185,3185,3185,1
|
|
20230628,133800,106203490,3185,3185,3185,3185,0
|
|
20230628,133700,106203490,3185,3185,3185,3185,54
|
|
20230628,133600,106031500,3185,3185,3185,3185,0
|
|
20230628,133500,106031500,3185,3185,3185,3185,2
|
|
20230628,133400,106025130,3185,3185,3185,3185,0
|
|
20230628,133300,106025130,3185,3185,3185,3185,200
|
|
20230628,133200,105388130,3180,3185,3185,3180,17
|
|
20230628,133100,105333990,3185,3185,3185,3185,300
|
|
20230628,133000,104378490,3185,3180,3185,3180,8
|
|
20230628,132900,104353045,3180,3185,3185,3180,15
|
|
20230628,132800,104305340,3180,3180,3180,3180,14
|
|
20230628,132700,104260820,3185,3180,3185,3180,16
|
|
20230628,132600,104209930,3185,3180,3185,3180,109
|
|
20230628,132500,103863300,3185,3185,3185,3180,205
|
|
20230628,132400,103210395,3180,3185,3185,3180,232
|
|
20230628,132300,102472570,3180,3180,3180,3180,16
|
|
20230628,132200,102421690,3180,3180,3185,3180,216
|
|
20230628,132100,101734805,3180,3185,3185,3180,13
|
|
20230628,132000,101693460,3180,3180,3185,3180,9
|
|
20230628,131900,101664835,3185,3185,3185,3185,2
|
|
20230628,131800,101658465,3185,3185,3185,3185,44
|
|
20230628,131700,101518325,3185,3185,3185,3185,0
|
|
20230628,131600,101518325,3185,3185,3185,3185,1
|
|
20230628,131500,101515140,3185,3185,3185,3185,12
|
|
20230628,131400,101476920,3185,3185,3185,3185,0
|
|
20230628,131300,101476920,3185,3185,3185,3185,0
|
|
20230628,131200,101476920,3185,3185,3185,3185,1
|
|
20230628,131100,101473735,3185,3185,3185,3185,0
|
|
20230628,131000,101473735,3185,3185,3185,3185,0
|
|
20230628,130900,101473735,3185,3185,3185,3185,1
|
|
20230628,130800,101470550,3185,3185,3190,3180,1773
|
|
20230628,130700,95832040,3185,3185,3185,3185,0
|
|
20230628,130600,95832040,3185,3185,3185,3185,0
|
|
20230628,130500,95832040,3185,3185,3185,3185,1
|
|
20230628,130400,95828855,3185,3185,3185,3185,0
|
|
20230628,130300,95828855,3185,3185,3185,3185,23
|
|
20230628,130200,95755600,3185,3185,3185,3185,133
|
|
20230628,130100,95331995,3185,3185,3185,3180,310
|
|
20230628,130000,94344695,3180,3180,3180,3180,2
|
|
20230628,125900,94338335,3185,3185,3185,3185,0
|
|
20230628,125800,94338335,3185,3185,3185,3185,13
|
|
20230628,125700,94296930,3185,3185,3185,3185,0
|
|
20230628,125600,94296930,3185,3185,3185,3180,9
|
|
20230628,125500,94268280,3185,3185,3185,3185,1
|
|
20230628,125400,94265095,3185,3185,3185,3185,0
|
|
20230628,125300,94265095,3185,3185,3185,3185,0
|
|
20230628,125200,94265095,3185,3185,3185,3185,1
|
|
20230628,125100,94261910,3185,3185,3185,3185,0
|
|
20230628,125000,94261910,3185,3185,3185,3185,0
|
|
20230628,124900,94261910,3185,3180,3185,3180,74
|
|
20230628,124800,94026585,3180,3180,3180,3180,101
|
|
20230628,124700,93705405,3180,3180,3180,3180,1
|
|
20230628,124600,93702225,3180,3180,3180,3180,3
|
|
20230628,124500,93692685,3185,3185,3185,3175,3301
|
|
20230628,124400,83195810,3185,3185,3185,3185,1
|
|
20230628,124300,83192625,3190,3185,3190,3185,221
|
|
20230628,124200,82487715,3190,3185,3190,3185,98
|
|
20230628,124100,82175465,3190,3185,3190,3185,16
|
|
20230628,124000,82124500,3185,3190,3190,3185,25
|
|
20230628,123900,82044830,3185,3185,3185,3185,0
|
|
20230628,123800,82044830,3185,3185,3190,3185,18
|
|
20230628,123700,81987495,3185,3185,3185,3185,16
|
|
20230628,123600,81936535,3185,3190,3190,3185,17
|
|
20230628,123500,81882385,3190,3185,3190,3185,21
|
|
20230628,123400,81815480,3190,3190,3190,3190,13
|
|
20230628,123300,81774010,3185,3185,3185,3185,19
|
|
20230628,123200,81713495,3190,3185,3190,3185,176
|
|
20230628,123100,81152930,3190,3190,3190,3190,2
|
|
20230628,123000,81146550,3185,3185,3185,3185,25
|
|
20230628,122900,81066925,3185,3185,3185,3185,4
|
|
20230628,122800,81054185,3185,3185,3190,3185,13
|
|
20230628,122700,81012775,3185,3185,3185,3185,12
|
|
20230628,122600,80974555,3185,3185,3185,3185,12
|
|
20230628,122500,80936335,3185,3185,3190,3185,61
|
|
20230628,122400,80741825,3185,3185,3185,3185,12
|
|
20230628,122300,80703605,3185,3185,3185,3185,36
|
|
20230628,122200,80588945,3185,3185,3185,3185,9
|
|
20230628,122100,80560280,3190,3185,3190,3185,19
|
|
20230628,122000,80499760,3190,3190,3190,3185,11
|
|
20230628,121900,80464715,3185,3185,3185,3185,19
|
|
20230628,121800,80404200,3190,3185,3190,3185,40
|
|
20230628,121700,80276795,3185,3185,3185,3185,0
|
|
20230628,121600,80276795,3185,3185,3185,3185,2
|
|
20230628,121500,80270425,3185,3190,3190,3185,4
|
|
20230628,121400,80257680,3185,3185,3185,3185,13
|
|
20230628,121300,80216275,3185,3185,3185,3185,18
|
|
20230628,121200,80158945,3185,3185,3185,3185,13
|
|
20230628,121100,80117540,3185,3185,3190,3185,14
|
|
20230628,121000,80072945,3185,3185,3185,3185,4
|
|
20230628,120900,80060205,3190,3190,3190,3190,0
|
|
20230628,120800,80060205,3190,3185,3190,3185,161
|
|
20230628,120700,79546915,3190,3190,3190,3190,51
|
|
20230628,120600,79384225,3190,3190,3190,3190,0
|
|
20230628,120500,79384225,3190,3190,3190,3190,0
|
|
20230628,120400,79384225,3190,3190,3190,3190,2
|
|
20230628,120300,79377845,3190,3190,3190,3190,0
|
|
20230628,120200,79377845,3190,3190,3190,3190,0
|
|
20230628,120100,79377845,3190,3190,3190,3190,2
|
|
20230628,120000,79371465,3190,3180,3190,3180,522
|
|
20230628,115900,77708990,3185,3180,3185,3180,1434
|
|
20230628,115800,73148865,3185,3190,3190,3185,243
|
|
20230628,115700,72374905,3190,3185,3190,3185,416
|
|
20230628,115600,71049935,3185,3185,3185,3185,0
|
|
20230628,115500,71049935,3185,3185,3185,3185,0
|
|
20230628,115400,71049935,3185,3185,3190,3185,147
|
|
20230628,115300,70581725,3190,3190,3190,3185,741
|
|
20230628,115200,68221415,3190,3190,3190,3190,0
|
|
20230628,115100,68221415,3190,3190,3190,3190,10
|
|
20230628,115000,68189515,3190,3190,3190,3190,12
|
|
20230628,114900,68151235,3190,3190,3190,3190,0
|
|
20230628,114800,68151235,3190,3190,3190,3190,1
|
|
20230628,114700,68148045,3190,3190,3190,3190,0
|
|
20230628,114600,68148045,3190,3190,3190,3190,23
|
|
20230628,114500,68074675,3190,3180,3190,3180,276
|
|
20230628,114400,67195125,3180,3180,3185,3180,13
|
|
20230628,114300,67153770,3185,3180,3185,3180,39
|
|
20230628,114200,67029745,3185,3180,3185,3180,16
|
|
20230628,114100,66978860,3185,3190,3190,3185,138
|
|
20230628,114000,66539305,3190,3190,3190,3190,0
|
|
20230628,113900,66539305,3190,3185,3190,3185,29
|
|
20230628,113800,66446935,3185,3185,3185,3185,1
|
|
20230628,113700,66443750,3190,3190,3190,3190,1
|
|
20230628,113600,66440560,3190,3190,3190,3190,0
|
|
20230628,113500,66440560,3190,3190,3190,3190,0
|
|
20230628,113400,66440560,3190,3190,3190,3190,2
|
|
20230628,113300,66434180,3190,3190,3190,3190,0
|
|
20230628,113200,66434180,3190,3190,3190,3190,1
|
|
20230628,113100,66430990,3190,3190,3190,3190,2
|
|
20230628,113000,66424610,3190,3190,3190,3190,0
|
|
20230628,112900,66424610,3190,3190,3190,3190,0
|
|
20230628,112800,66424610,3190,3190,3190,3190,4
|
|
20230628,112700,66411850,3190,3180,3190,3180,641
|
|
20230628,112600,64368470,3185,3185,3185,3185,1
|
|
20230628,112500,64365285,3185,3185,3185,3185,9
|
|
20230628,112400,64336620,3185,3185,3185,3185,1
|
|
20230628,112300,64333435,3185,3180,3185,3180,41
|
|
20230628,112200,64203050,3185,3180,3185,3180,1073
|
|
20230628,112100,60790900,3185,3185,3185,3185,328
|
|
20230628,112000,59746220,3190,3185,3190,3185,62
|
|
20230628,111900,59548740,3190,3190,3190,3190,0
|
|
20230628,111800,59548740,3190,3185,3190,3185,203
|
|
20230628,111700,58902175,3190,3190,3190,3190,1
|
|
20230628,111600,58898985,3185,3190,3190,3185,117
|
|
20230628,111500,58525885,3190,3190,3190,3190,44
|
|
20230628,111400,58385525,3185,3190,3190,3185,42
|
|
20230628,111300,58251675,3190,3190,3190,3190,1
|
|
20230628,111200,58248485,3185,3190,3190,3185,38
|
|
20230628,111100,58127450,3190,3190,3190,3190,80
|
|
20230628,111000,57872250,3190,3190,3190,3185,46
|
|
20230628,110900,57725710,3190,3190,3190,3190,10
|
|
20230628,110800,57693810,3190,3190,3190,3190,0
|
|
20230628,110700,57693810,3190,3190,3190,3190,0
|
|
20230628,110600,57693810,3190,3190,3190,3190,0
|
|
20230628,110500,57693810,3190,3190,3190,3190,0
|
|
20230628,110400,57693810,3190,3190,3190,3190,500
|
|
20230628,110300,56098810,3190,3190,3190,3190,0
|
|
20230628,110200,56098810,3190,3190,3190,3190,0
|
|
20230628,110100,56098810,3190,3190,3190,3190,10
|
|
20230628,110000,56066910,3190,3185,3190,3185,201
|
|
20230628,105900,55426665,3190,3185,3190,3185,6
|
|
20230628,105800,55407550,3190,3190,3190,3190,39
|
|
20230628,105700,55283140,3190,3190,3190,3190,0
|
|
20230628,105600,55283140,3190,3190,3190,3190,0
|
|
20230628,105500,55283140,3190,3190,3190,3190,0
|
|
20230628,105400,55283140,3190,3185,3190,3185,1071
|
|
20230628,105300,51872000,3190,3190,3190,3190,0
|
|
20230628,105200,51872000,3190,3190,3190,3190,1
|
|
20230628,105100,51868810,3185,3185,3185,3185,40
|
|
20230628,105000,51741410,3190,3190,3190,3190,0
|
|
20230628,104900,51741410,3190,3190,3190,3190,0
|
|
20230628,104800,51741410,3190,3185,3190,3185,41
|
|
20230628,104700,51610820,3190,3190,3190,3190,0
|
|
20230628,104600,51610820,3190,3185,3190,3185,201
|
|
20230628,104500,50970630,3190,3185,3190,3185,9
|
|
20230628,104400,50941960,3190,3190,3190,3190,1123
|
|
20230628,104300,47359590,3190,3195,3195,3190,25
|
|
20230628,104200,47279765,3195,3195,3195,3195,1
|
|
20230628,104100,47276570,3195,3195,3195,3195,0
|
|
20230628,104000,47276570,3195,3195,3195,3195,0
|
|
20230628,103900,47276570,3195,3195,3195,3195,22
|
|
20230628,103800,47206280,3195,3195,3195,3195,1
|
|
20230628,103700,47203085,3195,3195,3195,3195,5
|
|
20230628,103600,47187110,3195,3200,3200,3195,141
|
|
20230628,103500,46736605,3200,3200,3200,3200,0
|
|
20230628,103400,46736605,3200,3200,3200,3200,0
|
|
20230628,103300,46736605,3200,3200,3200,3200,0
|
|
20230628,103200,46736605,3200,3200,3200,3195,16
|
|
20230628,103100,46685410,3200,3200,3200,3195,106
|
|
20230628,103000,46346710,3200,3195,3200,3195,332
|
|
20230628,102900,45285960,3200,3200,3200,3200,22
|
|
20230628,102800,45215560,3195,3195,3195,3195,150
|
|
20230628,102700,44736310,3200,3200,3200,3200,0
|
|
20230628,102600,44736310,3200,3200,3200,3200,0
|
|
20230628,102500,44736310,3200,3195,3200,3195,935
|
|
20230628,102400,41748970,3195,3190,3195,3190,3
|
|
20230628,102300,41739395,3195,3195,3195,3195,0
|
|
20230628,102200,41739395,3195,3195,3195,3195,1
|
|
20230628,102100,41736200,3195,3195,3195,3195,0
|
|
20230628,102000,41736200,3195,3195,3195,3195,0
|
|
20230628,101900,41736200,3195,3190,3195,3190,432
|
|
20230628,101800,40358115,3195,3195,3195,3195,12
|
|
20230628,101700,40319775,3195,3190,3195,3190,201
|
|
20230628,101600,39678575,3190,3190,3190,3190,22
|
|
20230628,101500,39608395,3190,3190,3190,3185,180
|
|
20230628,101400,39034735,3190,3190,3190,3190,55
|
|
20230628,101300,38859285,3190,3190,3190,3190,20
|
|
20230628,101200,38795485,3190,3190,3190,3190,0
|
|
20230628,101100,38795485,3190,3185,3190,3185,35
|
|
20230628,101000,38684005,3190,3190,3190,3185,301
|
|
20230628,100900,37724820,3195,3195,3195,3195,0
|
|
20230628,100800,37724820,3195,3195,3195,3195,0
|
|
20230628,100700,37724820,3195,3195,3195,3195,8
|
|
20230628,100600,37699260,3190,3195,3195,3190,89
|
|
20230628,100500,37414910,3195,3195,3195,3195,1
|
|
20230628,100400,37411715,3190,3195,3195,3190,77
|
|
20230628,100300,37166080,3195,3195,3195,3195,100
|
|
20230628,100200,36846580,3195,3195,3195,3195,0
|
|
20230628,100100,36846580,3195,3195,3195,3195,1
|
|
20230628,100000,36843385,3195,3195,3195,3190,516
|
|
20230628,095900,35197265,3195,3190,3195,3190,122
|
|
20230628,095800,34807975,3195,3195,3195,3195,44
|
|
20230628,095700,34667395,3195,3190,3195,3190,217
|
|
20230628,095600,33975145,3190,3190,3190,3190,4
|
|
20230628,095500,33962385,3190,3190,3190,3190,3
|
|
20230628,095400,33952815,3190,3185,3190,3185,22
|
|
20230628,095300,33882735,3190,3190,3190,3190,311
|
|
20230628,095200,32890645,3190,3190,3190,3190,1
|
|
20230628,095100,32887455,3190,3185,3190,3180,26
|
|
20230628,095000,32804745,3190,3190,3190,3190,1
|
|
20230628,094900,32801555,3190,3195,3195,3190,2
|
|
20230628,094800,32795170,3195,3195,3195,3195,1
|
|
20230628,094700,32791975,3195,3195,3195,3195,1
|
|
20230628,094600,32788780,3195,3195,3195,3195,1
|
|
20230628,094500,32785585,3195,3185,3195,3180,3002
|
|
20230628,094400,23236810,3195,3195,3195,3195,0
|
|
20230628,094300,23236810,3195,3195,3195,3185,2013
|
|
20230628,094200,16825275,3195,3195,3195,3195,1001
|
|
20230628,094100,13627080,3195,3195,3195,3195,4
|
|
20230628,094000,13614300,3185,3185,3195,3185,305
|
|
20230628,093900,12642855,3195,3195,3195,3195,2
|
|
20230628,093800,12636465,3195,3195,3195,3195,21
|
|
20230628,093700,12569370,3195,3195,3195,3185,57
|
|
20230628,093600,12387755,3195,3195,3195,3195,26
|
|
20230628,093500,12304685,3195,3185,3195,3185,1008
|
|
20230628,093400,9093995,3195,3195,3195,3195,1
|
|
20230628,093300,9090800,3190,3190,3190,3185,188
|
|
20230628,093200,8491800,3190,3190,3190,3190,21
|
|
20230628,093100,8424810,3190,3190,3190,3190,20
|
|
20230628,093000,8361010,3190,3190,3190,3190,1
|
|
20230628,092900,8357820,3195,3195,3195,3185,169
|
|
20230628,092800,7818820,3195,3195,3195,3195,1
|
|
20230628,092700,7815625,3195,3195,3195,3195,0
|
|
20230628,092600,7815625,3195,3190,3195,3190,595
|
|
20230628,092500,5917540,3190,3190,3190,3190,2
|
|
20230628,092400,5911160,3190,3190,3190,3190,0
|
|
20230628,092300,5911160,3190,3190,3190,3190,11
|
|
20230628,092200,5876070,3190,3190,3190,3190,21
|
|
20230628,092100,5809080,3190,3185,3190,3185,453
|
|
20230628,092000,4366270,3185,3185,3185,3185,2
|
|
20230628,091900,4359900,3185,3185,3185,3185,1
|
|
20230628,091800,4356715,3185,3185,3185,3180,46
|
|
20230628,091700,4210210,3190,3190,3190,3190,43
|
|
20230628,091600,4073040,3190,3185,3190,3185,2
|
|
20230628,091500,4066665,3190,3190,3190,3190,116
|
|
20230628,091400,3696625,3190,3190,3190,3190,1
|
|
20230628,091300,3693435,3190,3190,3190,3190,10
|
|
20230628,091200,3661535,3190,3190,3190,3190,46
|
|
20230628,091100,3514795,3195,3195,3195,3195,24
|
|
20230628,091000,3438115,3195,3195,3195,3195,5
|
|
20230628,090900,3422140,3195,3195,3195,3195,1
|
|
20230628,090800,3418945,3190,3190,3190,3190,4
|
|
20230628,090700,3406185,3195,3190,3195,3190,63
|
|
20230628,090600,3204905,3195,3195,3195,3195,0
|
|
20230628,090500,3204905,3195,3185,3195,3185,86
|
|
20230628,090400,2930700,3195,3195,3195,3195,3
|
|
20230628,090300,2921115,3195,3195,3195,3195,12
|
|
20230628,090200,2882775,3185,3185,3185,3185,836
|
|
20230628,090100,220115,3195,3195,3195,3195,0
|
|
20230628,090000,220115,3195,3190,3195,3190,69
|