671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,200800,624745505,4315,4315,4315,4315,2199
|
|
20230628,200700,624745505,4315,4315,4315,4315,0
|
|
20230628,200600,624745505,4315,4315,4315,4315,0
|
|
20230628,200500,624745505,4315,4315,4315,4315,0
|
|
20230628,200400,624745505,4315,4315,4315,4315,0
|
|
20230628,200300,624745505,4315,4315,4315,4315,0
|
|
20230628,200200,624745505,4315,4315,4315,4315,0
|
|
20230628,200100,624745505,4315,4315,4315,4315,0
|
|
20230628,200000,624745505,4315,4315,4315,4315,0
|
|
20230628,195900,624745505,4315,4315,4315,4315,0
|
|
20230628,195800,624745505,4315,4315,4315,4315,0
|
|
20230628,195700,624745505,4315,4315,4315,4315,0
|
|
20230628,195600,624745505,4315,4315,4315,4315,0
|
|
20230628,195500,624745505,4315,4315,4315,4315,0
|
|
20230628,195400,624745505,4315,4315,4315,4315,0
|
|
20230628,195300,624745505,4315,4315,4315,4315,0
|
|
20230628,195200,624745505,4315,4315,4315,4315,0
|
|
20230628,195100,624745505,4315,4315,4315,4315,0
|
|
20230628,195000,624745505,4315,4315,4315,4315,0
|
|
20230628,194900,624745505,4315,4315,4315,4315,0
|
|
20230628,194800,624745505,4315,4315,4315,4315,0
|
|
20230628,194700,624745505,4315,4315,4315,4315,0
|
|
20230628,194600,624745505,4315,4315,4315,4315,0
|
|
20230628,194500,624745505,4315,4315,4315,4315,0
|
|
20230628,194400,624745505,4315,4315,4315,4315,0
|
|
20230628,194300,624745505,4315,4315,4315,4315,0
|
|
20230628,194200,624745505,4315,4315,4315,4315,0
|
|
20230628,194100,624745505,4315,4315,4315,4315,0
|
|
20230628,194000,624745505,4315,4315,4315,4315,0
|
|
20230628,193900,624745505,4315,4315,4315,4315,0
|
|
20230628,193800,624745505,4315,4315,4315,4315,2199
|
|
20230628,193700,624745505,4315,4315,4315,4315,0
|
|
20230628,193600,624745505,4315,4315,4315,4315,0
|
|
20230628,193500,624745505,4315,4315,4315,4315,0
|
|
20230628,193400,624745505,4315,4315,4315,4315,0
|
|
20230628,193300,624745505,4315,4315,4315,4315,0
|
|
20230628,193200,624745505,4315,4315,4315,4315,0
|
|
20230628,193100,624745505,4315,4315,4315,4315,0
|
|
20230628,193000,624745505,4315,4315,4315,4315,0
|
|
20230628,192900,624745505,4315,4315,4315,4315,0
|
|
20230628,192800,624745505,4315,4315,4315,4315,0
|
|
20230628,192700,624745505,4315,4315,4315,4315,0
|
|
20230628,192600,624745505,4315,4315,4315,4315,0
|
|
20230628,192500,624745505,4315,4315,4315,4315,0
|
|
20230628,192400,624745505,4315,4315,4315,4315,0
|
|
20230628,192300,624745505,4315,4315,4315,4315,0
|
|
20230628,192200,624745505,4315,4315,4315,4315,0
|
|
20230628,192100,624745505,4315,4315,4315,4315,0
|
|
20230628,192000,624745505,4315,4315,4315,4315,0
|
|
20230628,191900,624745505,4315,4315,4315,4315,0
|
|
20230628,191800,624745505,4315,4315,4315,4315,0
|
|
20230628,191700,624745505,4315,4315,4315,4315,0
|
|
20230628,191600,624745505,4315,4315,4315,4315,0
|
|
20230628,191500,624745505,4315,4315,4315,4315,0
|
|
20230628,191400,624745505,4315,4315,4315,4315,0
|
|
20230628,191300,624745505,4315,4315,4315,4315,0
|
|
20230628,191200,624745505,4315,4315,4315,4315,0
|
|
20230628,191100,624745505,4315,4315,4315,4315,0
|
|
20230628,191000,624745505,4315,4315,4315,4315,0
|
|
20230628,190900,624745505,4315,4315,4315,4315,0
|
|
20230628,190800,624745505,4315,4315,4315,4315,2199
|
|
20230628,190700,624745505,4315,4315,4315,4315,0
|
|
20230628,190600,624745505,4315,4315,4315,4315,0
|
|
20230628,190500,624745505,4315,4315,4315,4315,0
|
|
20230628,190400,624745505,4315,4315,4315,4315,0
|
|
20230628,190300,624745505,4315,4315,4315,4315,0
|
|
20230628,190200,624745505,4315,4315,4315,4315,0
|
|
20230628,190100,624745505,4315,4315,4315,4315,0
|
|
20230628,190000,624745505,4315,4315,4315,4315,0
|
|
20230628,185900,624745505,4315,4315,4315,4315,0
|
|
20230628,185800,624745505,4315,4315,4315,4315,0
|
|
20230628,185700,624745505,4315,4315,4315,4315,0
|
|
20230628,185600,624745505,4315,4315,4315,4315,0
|
|
20230628,185500,624745505,4315,4315,4315,4315,0
|
|
20230628,185400,624745505,4315,4315,4315,4315,0
|
|
20230628,185300,624745505,4315,4315,4315,4315,0
|
|
20230628,185200,624745505,4315,4315,4315,4315,0
|
|
20230628,185100,624745505,4315,4315,4315,4315,0
|
|
20230628,185000,624745505,4315,4315,4315,4315,0
|
|
20230628,184900,624745505,4315,4315,4315,4315,0
|
|
20230628,184800,624745505,4315,4315,4315,4315,0
|
|
20230628,184700,624745505,4315,4315,4315,4315,0
|
|
20230628,184600,624745505,4315,4315,4315,4315,0
|
|
20230628,184500,624745505,4315,4315,4315,4315,0
|
|
20230628,184400,624745505,4315,4315,4315,4315,0
|
|
20230628,184300,624745505,4315,4315,4315,4315,0
|
|
20230628,184200,624745505,4315,4315,4315,4315,0
|
|
20230628,184100,624745505,4315,4315,4315,4315,0
|
|
20230628,184000,624745505,4315,4315,4315,4315,0
|
|
20230628,183900,624745505,4315,4315,4315,4315,0
|
|
20230628,183800,624745505,4315,4315,4315,4315,2199
|
|
20230628,183700,624745505,4315,4315,4315,4315,0
|
|
20230628,183600,624745505,4315,4315,4315,4315,0
|
|
20230628,183500,624745505,4315,4315,4315,4315,0
|
|
20230628,183400,624745505,4315,4315,4315,4315,0
|
|
20230628,183300,624745505,4315,4315,4315,4315,0
|
|
20230628,183200,624745505,4315,4315,4315,4315,0
|
|
20230628,183100,624745505,4315,4315,4315,4315,0
|
|
20230628,183000,624745505,4315,4315,4315,4315,0
|
|
20230628,182900,624745505,4315,4315,4315,4315,0
|
|
20230628,182800,624745505,4315,4315,4315,4315,0
|
|
20230628,182700,624745505,4315,4315,4315,4315,0
|
|
20230628,182600,624745505,4315,4315,4315,4315,0
|
|
20230628,182500,624745505,4315,4315,4315,4315,0
|
|
20230628,182400,624745505,4315,4315,4315,4315,0
|
|
20230628,182300,624745505,4315,4315,4315,4315,0
|
|
20230628,182200,624745505,4315,4315,4315,4315,0
|
|
20230628,182100,624745505,4315,4315,4315,4315,0
|
|
20230628,182000,624745505,4315,4315,4315,4315,0
|
|
20230628,181900,624745505,4315,4315,4315,4315,0
|
|
20230628,181800,624745505,4315,4315,4315,4315,0
|
|
20230628,181700,624745505,4315,4315,4315,4315,0
|
|
20230628,181600,624745505,4315,4315,4315,4315,0
|
|
20230628,181500,624745505,4315,4315,4315,4315,0
|
|
20230628,181400,624745505,4315,4315,4315,4315,0
|
|
20230628,181300,624745505,4315,4315,4315,4315,0
|
|
20230628,181200,624745505,4315,4315,4315,4315,0
|
|
20230628,181100,624745505,4315,4315,4315,4315,0
|
|
20230628,181000,624745505,4315,4315,4315,4315,0
|
|
20230628,180900,624745505,4315,4315,4315,4315,0
|
|
20230628,180800,624745505,4315,4315,4315,4315,2199
|
|
20230628,180700,624745505,4315,4315,4315,4315,0
|
|
20230628,180600,624745505,4315,4315,4315,4315,0
|
|
20230628,180500,624745505,4315,4315,4315,4315,0
|
|
20230628,180400,624745505,4315,4315,4315,4315,0
|
|
20230628,180300,624745505,4315,4315,4315,4315,0
|
|
20230628,180200,624745505,4315,4315,4315,4315,0
|
|
20230628,180100,624745505,4315,4315,4315,4315,0
|
|
20230628,180000,624745505,4315,4315,4315,4315,0
|
|
20230628,175900,624745505,4315,4315,4315,4315,0
|
|
20230628,175800,624745505,4315,4315,4315,4315,0
|
|
20230628,175700,624745505,4315,4315,4315,4315,0
|
|
20230628,175600,624745505,4315,4315,4315,4315,0
|
|
20230628,175500,624745505,4315,4315,4315,4315,0
|
|
20230628,175400,624745505,4315,4315,4315,4315,0
|
|
20230628,175300,624745505,4315,4315,4315,4315,0
|
|
20230628,175200,624745505,4315,4315,4315,4315,0
|
|
20230628,175100,624745505,4315,4315,4315,4315,0
|
|
20230628,175000,624745505,4315,4315,4315,4315,0
|
|
20230628,174900,624745505,4315,4315,4315,4315,0
|
|
20230628,174800,624745505,4315,4315,4315,4315,0
|
|
20230628,174700,624745505,4315,4315,4315,4315,0
|
|
20230628,174600,624745505,4315,4315,4315,4315,0
|
|
20230628,174500,624745505,4315,4315,4315,4315,0
|
|
20230628,174400,624745505,4315,4315,4315,4315,0
|
|
20230628,174300,624745505,4315,4315,4315,4315,0
|
|
20230628,174200,624745505,4315,4315,4315,4315,0
|
|
20230628,174100,624745505,4315,4315,4315,4315,0
|
|
20230628,174000,624745505,4315,4315,4315,4315,0
|
|
20230628,173900,624745505,4315,4315,4315,4315,0
|
|
20230628,173800,624745505,4315,4315,4315,4315,2199
|
|
20230628,173700,624745505,4315,4315,4315,4315,0
|
|
20230628,173600,624745505,4315,4315,4315,4315,0
|
|
20230628,173500,624745505,4315,4315,4315,4315,0
|
|
20230628,173400,624745505,4315,4315,4315,4315,0
|
|
20230628,173300,624745505,4315,4315,4315,4315,0
|
|
20230628,173200,624745505,4315,4315,4315,4315,0
|
|
20230628,173100,624745505,4315,4315,4315,4315,0
|
|
20230628,173000,624745505,4315,4315,4315,4315,0
|
|
20230628,172900,624745505,4315,4315,4315,4315,0
|
|
20230628,172800,624745505,4315,4315,4315,4315,0
|
|
20230628,172700,624745505,4315,4315,4315,4315,0
|
|
20230628,172600,624745505,4315,4315,4315,4315,0
|
|
20230628,172500,624745505,4315,4315,4315,4315,0
|
|
20230628,172400,624745505,4315,4315,4315,4315,0
|
|
20230628,172300,624745505,4315,4315,4315,4315,0
|
|
20230628,172200,624745505,4315,4315,4315,4315,0
|
|
20230628,172100,624745505,4315,4315,4315,4315,0
|
|
20230628,172000,624745505,4315,4315,4315,4315,0
|
|
20230628,171900,624745505,4315,4315,4315,4315,0
|
|
20230628,171800,624745505,4315,4315,4315,4315,0
|
|
20230628,171700,624745505,4315,4315,4315,4315,0
|
|
20230628,171600,624745505,4315,4315,4315,4315,0
|
|
20230628,171500,624745505,4315,4315,4315,4315,0
|
|
20230628,171400,624745505,4315,4315,4315,4315,0
|
|
20230628,171300,624745505,4315,4315,4315,4315,0
|
|
20230628,171200,624745505,4315,4315,4315,4315,0
|
|
20230628,171100,624745505,4315,4315,4315,4315,0
|
|
20230628,171000,624745505,4315,4315,4315,4315,0
|
|
20230628,170900,624745505,4315,4315,4315,4315,0
|
|
20230628,170800,624745505,4315,4315,4315,4315,2199
|
|
20230628,170700,624745505,4315,4315,4315,4315,0
|
|
20230628,170600,624745505,4315,4315,4315,4315,0
|
|
20230628,170500,624745505,4315,4315,4315,4315,0
|
|
20230628,170400,624745505,4315,4315,4315,4315,0
|
|
20230628,170300,624745505,4315,4315,4315,4315,0
|
|
20230628,170200,624745505,4315,4315,4315,4315,0
|
|
20230628,170100,624745505,4315,4315,4315,4315,0
|
|
20230628,170000,624745505,4315,4315,4315,4315,0
|
|
20230628,165900,624745505,4315,4315,4315,4315,0
|
|
20230628,165800,624745505,4315,4315,4315,4315,0
|
|
20230628,165700,624745505,4315,4315,4315,4315,0
|
|
20230628,165600,624745505,4315,4315,4315,4315,0
|
|
20230628,165500,624745505,4315,4315,4315,4315,0
|
|
20230628,165400,624745505,4315,4315,4315,4315,0
|
|
20230628,165300,624745505,4315,4315,4315,4315,0
|
|
20230628,165200,624745505,4315,4315,4315,4315,0
|
|
20230628,165100,624745505,4315,4315,4315,4315,0
|
|
20230628,165000,624745505,4315,4315,4315,4315,0
|
|
20230628,164900,624745505,4315,4315,4315,4315,0
|
|
20230628,164800,624745505,4315,4315,4315,4315,0
|
|
20230628,164700,624745505,4315,4315,4315,4315,0
|
|
20230628,164600,624745505,4315,4315,4315,4315,0
|
|
20230628,164500,624745505,4315,4315,4315,4315,0
|
|
20230628,164400,624745505,4315,4315,4315,4315,0
|
|
20230628,164300,624745505,4315,4315,4315,4315,0
|
|
20230628,164200,624745505,4315,4315,4315,4315,0
|
|
20230628,164100,624745505,4315,4315,4315,4315,0
|
|
20230628,164000,624745505,4315,4315,4315,4315,0
|
|
20230628,163900,624745505,4315,4315,4315,4315,0
|
|
20230628,163800,624745505,4315,4315,4315,4315,2199
|
|
20230628,163700,624745505,4315,4315,4315,4315,0
|
|
20230628,163600,624745505,4315,4315,4315,4315,0
|
|
20230628,163500,624745505,4315,4315,4315,4315,0
|
|
20230628,163400,624745505,4315,4315,4315,4315,0
|
|
20230628,163300,624745505,4315,4315,4315,4315,0
|
|
20230628,163200,624745505,4315,4315,4315,4315,0
|
|
20230628,163100,624745505,4315,4315,4315,4315,0
|
|
20230628,163000,624745505,4315,4315,4315,4315,0
|
|
20230628,162900,624745505,4315,4315,4315,4315,0
|
|
20230628,162800,624745505,4315,4315,4315,4315,0
|
|
20230628,162700,624745505,4315,4315,4315,4315,0
|
|
20230628,162600,624745505,4315,4315,4315,4315,0
|
|
20230628,162500,624745505,4315,4315,4315,4315,0
|
|
20230628,162400,624745505,4315,4315,4315,4315,0
|
|
20230628,162300,624745505,4315,4315,4315,4315,0
|
|
20230628,162200,624745505,4315,4315,4315,4315,0
|
|
20230628,162100,624745505,4315,4315,4315,4315,0
|
|
20230628,162000,624745505,4315,4315,4315,4315,0
|
|
20230628,161900,624745505,4315,4315,4315,4315,0
|
|
20230628,161800,624745505,4315,4315,4315,4315,0
|
|
20230628,161700,624745505,4315,4315,4315,4315,0
|
|
20230628,161600,624745505,4315,4315,4315,4315,0
|
|
20230628,161500,624745505,4315,4315,4315,4315,0
|
|
20230628,161400,624745505,4315,4315,4315,4315,0
|
|
20230628,161300,624745505,4315,4315,4315,4315,0
|
|
20230628,161200,624745505,4315,4315,4315,4315,0
|
|
20230628,161100,624745505,4315,4315,4315,4315,0
|
|
20230628,161000,624745505,4315,4315,4315,4315,0
|
|
20230628,160900,624745505,4315,4315,4315,4315,0
|
|
20230628,160800,624745505,4315,4315,4315,4315,2199
|
|
20230628,160700,624745505,4315,4315,4315,4315,0
|
|
20230628,160600,624745505,4315,4315,4315,4315,0
|
|
20230628,160500,624745505,4315,4315,4315,4315,0
|
|
20230628,160400,624745505,4315,4315,4315,4315,0
|
|
20230628,160300,624745505,4315,4315,4315,4315,0
|
|
20230628,160200,624745505,4315,4315,4315,4315,0
|
|
20230628,160100,624745505,4315,4315,4315,4315,0
|
|
20230628,160000,624745505,4315,4315,4315,4315,0
|
|
20230628,155900,624745505,4315,4315,4315,4315,0
|
|
20230628,155800,624745505,4315,4315,4315,4315,0
|
|
20230628,155700,624745505,4315,4315,4315,4315,0
|
|
20230628,155600,624745505,4315,4315,4315,4315,0
|
|
20230628,155500,624745505,4315,4315,4315,4315,0
|
|
20230628,155400,624745505,4315,4315,4315,4315,0
|
|
20230628,155300,624745505,4315,4315,4315,4315,0
|
|
20230628,155200,624745505,4315,4315,4315,4315,0
|
|
20230628,155100,624745505,4315,4315,4315,4315,0
|
|
20230628,155000,624745505,4315,4315,4315,4315,0
|
|
20230628,154900,624745505,4315,4315,4315,4315,0
|
|
20230628,154800,624745505,4315,4315,4315,4315,0
|
|
20230628,154700,624745505,4315,4315,4315,4315,0
|
|
20230628,154600,624745505,4315,4315,4315,4315,0
|
|
20230628,154500,624745505,4315,4315,4315,4315,0
|
|
20230628,154400,624745505,4315,4315,4315,4315,0
|
|
20230628,154300,624745505,4315,4315,4315,4315,0
|
|
20230628,154200,624745505,4315,4315,4315,4315,0
|
|
20230628,154100,624745505,4315,4315,4315,4315,0
|
|
20230628,154000,624745505,4315,4315,4315,4315,0
|
|
20230628,153900,624745505,4315,4315,4315,4315,0
|
|
20230628,153800,624745505,4315,4315,4315,4315,2199
|
|
20230628,153700,624745505,4315,4315,4315,4315,0
|
|
20230628,153600,624745505,4315,4315,4315,4315,0
|
|
20230628,153500,624745505,4315,4315,4315,4315,0
|
|
20230628,153400,624745505,4315,4315,4315,4315,0
|
|
20230628,153300,624745505,4315,4315,4315,4315,0
|
|
20230628,153200,624745505,4315,4315,4315,4315,0
|
|
20230628,153100,624745505,4315,4315,4315,4315,0
|
|
20230628,153000,624745505,4315,4315,4315,4315,2199
|
|
20230628,152900,615256820,4350,4350,4350,4350,0
|
|
20230628,152800,615256820,4350,4350,4350,4350,0
|
|
20230628,152700,615256820,4350,4350,4350,4350,0
|
|
20230628,152600,615256820,4350,4350,4350,4350,0
|
|
20230628,152500,615256820,4350,4350,4350,4350,0
|
|
20230628,152400,615256820,4350,4350,4350,4350,0
|
|
20230628,152300,615256820,4350,4350,4350,4350,0
|
|
20230628,152200,615256820,4350,4350,4350,4350,0
|
|
20230628,152100,615256820,4350,4350,4350,4350,0
|
|
20230628,152000,615256820,4350,4350,4350,4350,0
|
|
20230628,151900,615256820,4350,4355,4355,4350,236
|
|
20230628,151800,614229220,4350,4350,4350,4350,308
|
|
20230628,151700,612889420,4355,4355,4355,4355,2
|
|
20230628,151600,612880710,4350,4345,4350,4345,180
|
|
20230628,151500,612098210,4345,4355,4355,4345,1326
|
|
20230628,151400,606323960,4360,4355,4360,4355,9
|
|
20230628,151300,606284760,4355,4355,4355,4355,15
|
|
20230628,151200,606219435,4355,4355,4355,4355,153
|
|
20230628,151100,605553120,4355,4355,4360,4355,114
|
|
20230628,151000,605056275,4355,4355,4355,4355,60
|
|
20230628,150900,604794975,4350,4350,4350,4350,0
|
|
20230628,150800,604794975,4350,4355,4355,4350,69
|
|
20230628,150700,604494820,4350,4355,4355,4350,60
|
|
20230628,150600,604233770,4350,4350,4350,4350,10
|
|
20230628,150500,604190270,4350,4350,4350,4350,281
|
|
20230628,150400,602967920,4360,4360,4360,4360,1
|
|
20230628,150300,602963560,4360,4360,4360,4360,18
|
|
20230628,150200,602885080,4350,4350,4350,4350,2
|
|
20230628,150100,602876380,4350,4350,4350,4350,0
|
|
20230628,150000,602876380,4350,4350,4350,4350,37
|
|
20230628,145900,602715430,4365,4365,4365,4365,119
|
|
20230628,145800,602195995,4365,4365,4370,4360,898
|
|
20230628,145700,598276830,4365,4355,4365,4355,19
|
|
20230628,145600,598194015,4350,4355,4355,4350,267
|
|
20230628,145500,597031275,4350,4350,4355,4350,135
|
|
20230628,145400,596443650,4355,4350,4355,4350,216
|
|
20230628,145300,595503430,4350,4345,4355,4345,762
|
|
20230628,145200,592188530,4345,4345,4345,4345,114
|
|
20230628,145100,591693200,4345,4330,4345,4330,1601
|
|
20230628,145000,584755025,4325,4325,4325,4325,4
|
|
20230628,144900,584737725,4325,4325,4330,4325,84
|
|
20230628,144800,584374210,4325,4325,4325,4325,44
|
|
20230628,144700,584183910,4325,4325,4325,4315,424
|
|
20230628,144600,582350900,4325,4325,4325,4325,0
|
|
20230628,144500,582350900,4325,4325,4325,4325,12
|
|
20230628,144400,582299000,4325,4325,4325,4325,0
|
|
20230628,144300,582299000,4325,4325,4325,4325,10
|
|
20230628,144200,582255750,4325,4325,4325,4325,1
|
|
20230628,144100,582251425,4315,4335,4335,4315,208
|
|
20230628,144000,581351230,4335,4330,4335,4330,26
|
|
20230628,143900,581238645,4335,4330,4335,4330,265
|
|
20230628,143800,580089950,4325,4325,4325,4325,5
|
|
20230628,143700,580068325,4310,4310,4310,4310,0
|
|
20230628,143600,580068325,4310,4310,4310,4310,109
|
|
20230628,143500,579598535,4335,4335,4335,4335,0
|
|
20230628,143400,579598535,4335,4335,4335,4335,0
|
|
20230628,143300,579598535,4335,4335,4335,4335,0
|
|
20230628,143200,579598535,4335,4335,4335,4335,1
|
|
20230628,143100,579594200,4310,4310,4310,4310,0
|
|
20230628,143000,579594200,4310,4310,4310,4310,0
|
|
20230628,142900,579594200,4310,4320,4335,4310,48
|
|
20230628,142800,579386210,4305,4305,4305,4305,0
|
|
20230628,142700,579386210,4305,4305,4305,4305,100
|
|
20230628,142600,578955710,4305,4305,4305,4305,0
|
|
20230628,142500,578955710,4305,4305,4305,4305,0
|
|
20230628,142400,578955710,4305,4305,4305,4305,36
|
|
20230628,142300,578800730,4335,4335,4335,4335,0
|
|
20230628,142200,578800730,4335,4330,4335,4330,11
|
|
20230628,142100,578753060,4335,4335,4335,4335,0
|
|
20230628,142000,578753060,4335,4335,4335,4335,0
|
|
20230628,141900,578753060,4335,4335,4335,4305,1204
|
|
20230628,141800,573561970,4335,4330,4335,4330,134
|
|
20230628,141700,572981230,4340,4340,4340,4340,1
|
|
20230628,141600,572976890,4320,4320,4320,4320,7
|
|
20230628,141500,572946650,4340,4335,4340,4330,61
|
|
20230628,141400,572682245,4335,4320,4335,4320,77
|
|
20230628,141300,572349590,4320,4320,4320,4320,82
|
|
20230628,141200,571995350,4315,4315,4315,4315,2
|
|
20230628,141100,571986720,4310,4310,4310,4310,0
|
|
20230628,141000,571986720,4310,4310,4310,4310,213
|
|
20230628,140900,571068690,4315,4315,4315,4315,43
|
|
20230628,140800,570883145,4315,4315,4315,4315,33
|
|
20230628,140700,570740750,4315,4315,4315,4315,0
|
|
20230628,140600,570740750,4315,4315,4315,4315,0
|
|
20230628,140500,570740750,4315,4315,4315,4315,2
|
|
20230628,140400,570732120,4315,4315,4315,4315,10
|
|
20230628,140300,570688970,4310,4310,4310,4310,0
|
|
20230628,140200,570688970,4310,4310,4310,4310,0
|
|
20230628,140100,570688970,4310,4310,4310,4310,109
|
|
20230628,140000,570219180,4310,4310,4310,4310,0
|
|
20230628,135900,570219180,4310,4305,4310,4305,105
|
|
20230628,135800,569766650,4300,4310,4310,4300,129
|
|
20230628,135700,569211910,4315,4315,4315,4315,0
|
|
20230628,135600,569211910,4315,4315,4315,4315,0
|
|
20230628,135500,569211910,4315,4315,4315,4315,0
|
|
20230628,135400,569211910,4315,4315,4315,4315,0
|
|
20230628,135300,569211910,4315,4315,4315,4315,0
|
|
20230628,135200,569211910,4315,4315,4315,4315,0
|
|
20230628,135100,569211910,4315,4315,4315,4315,5
|
|
20230628,135000,569190335,4315,4315,4315,4315,0
|
|
20230628,134900,569190335,4315,4315,4315,4315,43
|
|
20230628,134800,569004790,4315,4315,4315,4315,0
|
|
20230628,134700,569004790,4315,4315,4315,4315,0
|
|
20230628,134600,569004790,4315,4315,4315,4315,169
|
|
20230628,134500,568275555,4315,4315,4315,4315,81
|
|
20230628,134400,567926040,4315,4315,4315,4315,16
|
|
20230628,134300,567857000,4300,4300,4300,4300,4
|
|
20230628,134200,567839800,4315,4315,4315,4315,1
|
|
20230628,134100,567835485,4315,4315,4315,4315,0
|
|
20230628,134000,567835485,4315,4315,4315,4315,1
|
|
20230628,133900,567831170,4295,4315,4315,4295,144
|
|
20230628,133800,567211550,4315,4315,4315,4315,0
|
|
20230628,133700,567211550,4315,4315,4315,4315,6
|
|
20230628,133600,567185660,4315,4315,4315,4315,0
|
|
20230628,133500,567185660,4315,4310,4315,4310,52
|
|
20230628,133400,566961310,4300,4315,4315,4300,139
|
|
20230628,133300,566363460,4305,4305,4305,4305,32
|
|
20230628,133200,566225700,4305,4305,4305,4305,0
|
|
20230628,133100,566225700,4305,4305,4305,4305,119
|
|
20230628,133000,565713405,4315,4315,4315,4315,0
|
|
20230628,132900,565713405,4315,4310,4315,4310,162
|
|
20230628,132800,565014950,4315,4315,4315,4315,0
|
|
20230628,132700,565014950,4315,4315,4315,4315,0
|
|
20230628,132600,565014950,4315,4315,4315,4315,161
|
|
20230628,132500,564320235,4315,4315,4315,4315,0
|
|
20230628,132400,564320235,4315,4315,4315,4315,0
|
|
20230628,132300,564320235,4315,4315,4315,4315,0
|
|
20230628,132200,564320235,4315,4320,4320,4315,174
|
|
20230628,132100,563569375,4340,4340,4340,4340,0
|
|
20230628,132000,563569375,4340,4340,4340,4340,0
|
|
20230628,131900,563569375,4340,4335,4340,4335,44
|
|
20230628,131800,563378435,4320,4320,4320,4320,3
|
|
20230628,131700,563365475,4320,4320,4320,4320,0
|
|
20230628,131600,563365475,4320,4320,4320,4320,0
|
|
20230628,131500,563365475,4320,4320,4320,4320,2
|
|
20230628,131400,563356835,4320,4320,4320,4320,0
|
|
20230628,131300,563356835,4320,4320,4320,4320,0
|
|
20230628,131200,563356835,4320,4330,4330,4320,195
|
|
20230628,131100,562514415,4325,4340,4340,4325,500
|
|
20230628,131000,560351750,4340,4330,4340,4325,135
|
|
20230628,130900,559767210,4330,4330,4330,4330,0
|
|
20230628,130800,559767210,4330,4335,4335,4330,1657
|
|
20230628,130700,552585785,4340,4350,4350,4340,1272
|
|
20230628,130600,547064935,4350,4350,4350,4350,0
|
|
20230628,130500,547064935,4350,4350,4350,4350,0
|
|
20230628,130400,547064935,4350,4350,4350,4350,0
|
|
20230628,130300,547064935,4350,4350,4350,4350,1
|
|
20230628,130200,547060585,4350,4350,4350,4350,78
|
|
20230628,130100,546721285,4350,4350,4350,4350,2
|
|
20230628,130000,546712585,4350,4350,4350,4350,11
|
|
20230628,125900,546664735,4355,4355,4355,4355,36
|
|
20230628,125800,546507955,4340,4340,4340,4340,129
|
|
20230628,125700,545948095,4345,4345,4345,4345,7
|
|
20230628,125600,545917680,4345,4345,4345,4345,0
|
|
20230628,125500,545917680,4345,4345,4345,4345,248
|
|
20230628,125400,544840120,4345,4345,4345,4345,36
|
|
20230628,125300,544683700,4345,4345,4345,4345,0
|
|
20230628,125200,544683700,4345,4345,4345,4345,0
|
|
20230628,125100,544683700,4345,4345,4345,4345,0
|
|
20230628,125000,544683700,4345,4345,4345,4345,80
|
|
20230628,124900,544336100,4345,4345,4345,4345,0
|
|
20230628,124800,544336100,4345,4345,4345,4345,0
|
|
20230628,124700,544336100,4345,4345,4345,4345,168
|
|
20230628,124600,543606140,4345,4380,4380,4345,130
|
|
20230628,124500,543041020,4360,4360,4360,4360,0
|
|
20230628,124400,543041020,4360,4360,4360,4360,2
|
|
20230628,124300,543032300,4350,4375,4380,4350,3544
|
|
20230628,124200,527590030,4380,4380,4380,4380,32
|
|
20230628,124100,527449870,4385,4385,4385,4385,0
|
|
20230628,124000,527449870,4385,4385,4385,4385,0
|
|
20230628,123900,527449870,4385,4385,4385,4385,0
|
|
20230628,123800,527449870,4385,4385,4385,4385,0
|
|
20230628,123700,527449870,4385,4385,4385,4385,1
|
|
20230628,123600,527445485,4380,4385,4385,4380,113
|
|
20230628,123500,526950000,4380,4380,4380,4380,143
|
|
20230628,123400,526323660,4380,4380,4380,4380,136
|
|
20230628,123300,525727980,4380,4380,4380,4380,0
|
|
20230628,123200,525727980,4380,4380,4380,4380,9
|
|
20230628,123100,525688560,4380,4385,4385,4380,101
|
|
20230628,123000,525246175,4380,4380,4380,4380,4
|
|
20230628,122900,525228655,4380,4380,4380,4380,0
|
|
20230628,122800,525228655,4380,4380,4380,4380,1
|
|
20230628,122700,525224275,4385,4385,4385,4385,185
|
|
20230628,122600,524413050,4385,4390,4390,4385,19
|
|
20230628,122500,524329685,4390,4390,4390,4390,60
|
|
20230628,122400,524066285,4390,4390,4390,4390,0
|
|
20230628,122300,524066285,4390,4390,4390,4390,10
|
|
20230628,122200,524022385,4385,4390,4390,4385,129
|
|
20230628,122100,523456695,4395,4395,4395,4395,0
|
|
20230628,122000,523456695,4395,4395,4395,4395,1
|
|
20230628,121900,523452300,4390,4390,4390,4390,0
|
|
20230628,121800,523452300,4390,4390,4390,4390,46
|
|
20230628,121700,523250360,4395,4395,4395,4395,7
|
|
20230628,121600,523219595,4395,4395,4395,4395,0
|
|
20230628,121500,523219595,4395,4395,4395,4395,0
|
|
20230628,121400,523219595,4395,4395,4395,4395,1
|
|
20230628,121300,523215200,4390,4390,4390,4390,1
|
|
20230628,121200,523210810,4395,4395,4395,4395,47
|
|
20230628,121100,523004245,4390,4390,4390,4390,20
|
|
20230628,121000,522916445,4390,4385,4390,4385,156
|
|
20230628,120900,522232250,4390,4385,4390,4385,37
|
|
20230628,120800,522070000,4380,4385,4385,4380,28
|
|
20230628,120700,521947285,4385,4385,4385,4385,9
|
|
20230628,120600,521907820,4380,4390,4390,4380,316
|
|
20230628,120500,520523090,4395,4385,4395,4385,46
|
|
20230628,120400,520321280,4395,4395,4395,4395,4
|
|
20230628,120300,520303700,4380,4380,4380,4380,0
|
|
20230628,120200,520303700,4380,4380,4380,4380,0
|
|
20230628,120100,520303700,4380,4390,4395,4380,14
|
|
20230628,120000,520242325,4390,4390,4390,4390,0
|
|
20230628,115900,520242325,4390,4380,4390,4380,4
|
|
20230628,115800,520224785,4390,4390,4390,4375,140
|
|
20230628,115700,519612120,4375,4375,4375,4375,0
|
|
20230628,115600,519612120,4375,4375,4375,4375,46
|
|
20230628,115500,519410870,4375,4375,4375,4375,0
|
|
20230628,115400,519410870,4375,4375,4375,4375,0
|
|
20230628,115300,519410870,4375,4375,4375,4375,1
|
|
20230628,115200,519406495,4375,4375,4375,4375,20
|
|
20230628,115100,519318995,4375,4375,4375,4375,9
|
|
20230628,115000,519279620,4375,4375,4375,4375,61
|
|
20230628,114900,519012745,4375,4375,4375,4375,0
|
|
20230628,114800,519012745,4375,4375,4375,4375,5
|
|
20230628,114700,518990870,4375,4375,4375,4375,0
|
|
20230628,114600,518990870,4375,4375,4375,4375,138
|
|
20230628,114500,518387120,4375,4375,4375,4375,36
|
|
20230628,114400,518229620,4375,4375,4375,4375,0
|
|
20230628,114300,518229620,4375,4375,4375,4375,5
|
|
20230628,114200,518207745,4370,4370,4370,4370,0
|
|
20230628,114100,518207745,4370,4370,4370,4370,9
|
|
20230628,114000,518168415,4370,4370,4370,4370,1
|
|
20230628,113900,518164045,4400,4400,4400,4400,10
|
|
20230628,113800,518120045,4365,4365,4365,4365,0
|
|
20230628,113700,518120045,4365,4365,4365,4365,0
|
|
20230628,113600,518120045,4365,4365,4365,4365,0
|
|
20230628,113500,518120045,4365,4365,4365,4365,0
|
|
20230628,113400,518120045,4365,4370,4370,4365,354
|
|
20230628,113300,516573680,4370,4370,4370,4370,5
|
|
20230628,113200,516551830,4380,4390,4390,4380,228
|
|
20230628,113100,515550920,4370,4390,4390,4370,5
|
|
20230628,113000,515528990,4365,4365,4365,4365,36
|
|
20230628,112900,515371850,4365,4365,4365,4365,0
|
|
20230628,112800,515371850,4365,4365,4365,4365,5
|
|
20230628,112700,515350025,4365,4365,4365,4365,0
|
|
20230628,112600,515350025,4365,4365,4365,4365,9
|
|
20230628,112500,515310740,4365,4355,4365,4355,7179
|
|
20230628,112400,483975750,4355,4360,4360,4355,137
|
|
20230628,112300,483378610,4350,4350,4350,4350,5
|
|
20230628,112200,483356860,4350,4350,4350,4350,719
|
|
20230628,112100,480229210,4350,4350,4360,4350,210
|
|
20230628,112000,479315700,4350,4350,4350,4350,36
|
|
20230628,111900,479159100,4350,4350,4350,4350,21
|
|
20230628,111800,479067750,4350,4360,4360,4350,85
|
|
20230628,111700,478697450,4360,4360,4360,4360,0
|
|
20230628,111600,478697450,4360,4360,4360,4360,53
|
|
20230628,111500,478466370,4360,4360,4360,4360,449
|
|
20230628,111400,476508730,4360,4360,4360,4360,0
|
|
20230628,111300,476508730,4360,4360,4360,4360,5
|
|
20230628,111200,476486930,4365,4365,4365,4365,52
|
|
20230628,111100,476259950,4360,4365,4365,4360,2554
|
|
20230628,111000,465111785,4350,4355,4365,4350,181
|
|
20230628,110900,464323700,4360,4365,4365,4360,475
|
|
20230628,110800,462251825,4365,4365,4365,4365,94
|
|
20230628,110700,461841515,4365,4365,4365,4365,0
|
|
20230628,110600,461841515,4365,4365,4365,4365,34
|
|
20230628,110500,461693105,4365,4370,4370,4365,100
|
|
20230628,110400,461256260,4365,4365,4365,4365,0
|
|
20230628,110300,461256260,4365,4365,4365,4365,5
|
|
20230628,110200,461234435,4385,4370,4385,4365,26
|
|
20230628,110100,461120920,4365,4365,4365,4365,9
|
|
20230628,110000,461081635,4370,4375,4375,4370,625
|
|
20230628,105900,458350050,4380,4390,4390,4380,60
|
|
20230628,105800,458086950,4370,4370,4370,4370,135
|
|
20230628,105700,457497000,4375,4370,4375,4370,935
|
|
20230628,105600,453406380,4370,4375,4375,4370,13
|
|
20230628,105500,453349550,4380,4375,4380,4375,16
|
|
20230628,105400,453279545,4380,4380,4380,4380,49
|
|
20230628,105300,453064925,4380,4380,4380,4380,5
|
|
20230628,105200,453043025,4385,4390,4390,4385,125
|
|
20230628,105100,452494345,4390,4390,4390,4390,9
|
|
20230628,105000,452454835,4395,4395,4395,4395,17
|
|
20230628,104900,452380120,4395,4405,4425,4395,1381
|
|
20230628,104800,446305565,4405,4405,4405,4405,5
|
|
20230628,104700,446283540,4405,4405,4405,4405,506
|
|
20230628,104600,444054610,4395,4410,4410,4395,429
|
|
20230628,104500,442166495,4415,4415,4415,4415,439
|
|
20230628,104400,440228310,4430,4415,4430,4415,2
|
|
20230628,104300,440219465,4440,4440,4440,4415,7
|
|
20230628,104200,440188510,4420,4420,4420,4420,0
|
|
20230628,104100,440188510,4420,4420,4420,4420,7
|
|
20230628,104000,440157570,4425,4425,4425,4425,103
|
|
20230628,103900,439701795,4420,4425,4425,4420,253
|
|
20230628,103800,438583175,4420,4435,4440,4420,1067
|
|
20230628,103700,433852395,4440,4450,4450,4440,43
|
|
20230628,103600,433661435,4440,4465,4465,4440,1480
|
|
20230628,103500,427068805,4465,4455,4465,4455,157
|
|
20230628,103400,426368650,4455,4470,4470,4455,439
|
|
20230628,103300,424411705,4455,4455,4465,4455,1394
|
|
20230628,103200,418193485,4455,4425,4465,4420,7779
|
|
20230628,103100,383616280,4415,4415,4425,4415,1779
|
|
20230628,103000,375750635,4410,4405,4410,4400,1872
|
|
20230628,102900,367499515,4405,4380,4405,4380,2016
|
|
20230628,102800,358637715,4375,4370,4375,4370,992
|
|
20230628,102700,354299980,4365,4365,4365,4365,0
|
|
20230628,102600,354299980,4365,4365,4365,4365,9
|
|
20230628,102500,354260695,4370,4360,4370,4360,646
|
|
20230628,102400,351437975,4360,4360,4360,4360,30
|
|
20230628,102300,351307175,4360,4345,4360,4345,7
|
|
20230628,102200,351276730,4345,4345,4345,4345,130
|
|
20230628,102100,350711880,4345,4360,4360,4345,10
|
|
20230628,102000,350668415,4345,4350,4350,4345,242
|
|
20230628,101900,349616385,4365,4365,4365,4365,0
|
|
20230628,101800,349616385,4365,4350,4365,4345,425
|
|
20230628,101700,347767600,4345,4345,4345,4345,0
|
|
20230628,101600,347767600,4345,4350,4350,4345,127
|
|
20230628,101500,347215345,4350,4350,4350,4345,40
|
|
20230628,101400,347041525,4350,4355,4370,4350,77
|
|
20230628,101300,346706415,4350,4350,4350,4350,462
|
|
20230628,101200,344696715,4370,4350,4370,4350,11
|
|
20230628,101100,344648830,4350,4350,4350,4350,273
|
|
20230628,101000,343461280,4350,4370,4370,4350,41
|
|
20230628,100900,343282830,4370,4370,4370,4370,59
|
|
20230628,100800,343025000,4350,4350,4370,4350,26
|
|
20230628,100700,342911860,4350,4350,4350,4350,0
|
|
20230628,100600,342911860,4350,4370,4370,4350,183
|
|
20230628,100500,342112330,4370,4370,4370,4370,0
|
|
20230628,100400,342112330,4370,4370,4370,4370,2
|
|
20230628,100300,342103590,4345,4370,4370,4345,298
|
|
20230628,100200,340808715,4350,4390,4390,4350,2865
|
|
20230628,100100,328336015,4395,4395,4395,4395,8
|
|
20230628,100000,328300855,4395,4395,4395,4395,147
|
|
20230628,095900,327654790,4395,4395,4400,4360,1153
|
|
20230628,095800,322609630,4395,4400,4400,4395,90
|
|
20230628,095700,322213805,4400,4400,4400,4400,2
|
|
20230628,095600,322205005,4365,4395,4395,4350,4607
|
|
20230628,095500,302110310,4380,4395,4395,4380,606
|
|
20230628,095400,299453675,4395,4395,4395,4395,114
|
|
20230628,095300,298952645,4395,4395,4395,4385,304
|
|
20230628,095200,297617285,4395,4395,4395,4395,0
|
|
20230628,095100,297617285,4395,4395,4395,4395,29
|
|
20230628,095000,297489830,4395,4395,4395,4395,36
|
|
20230628,094900,297331610,4400,4400,4400,4400,1210
|
|
20230628,094800,292007610,4400,4400,4400,4400,3137
|
|
20230628,094700,278204810,4405,4405,4405,4405,0
|
|
20230628,094600,278204810,4405,4380,4405,4380,3920
|
|
20230628,094500,261013345,4380,4390,4390,4380,643
|
|
20230628,094400,258194215,4395,4395,4395,4395,76
|
|
20230628,094300,257860195,4395,4390,4395,4390,60
|
|
20230628,094200,257596520,4395,4395,4395,4390,68
|
|
20230628,094100,257297880,4390,4395,4400,4390,23
|
|
20230628,094000,257196835,4395,4400,4410,4395,524
|
|
20230628,093900,254893440,4415,4415,4415,4415,1
|
|
20230628,093800,254889025,4400,4395,4400,4395,204
|
|
20230628,093700,253992420,4395,4410,4410,4395,2530
|
|
20230628,093600,242870405,4410,4415,4415,4410,14
|
|
20230628,093500,242808640,4415,4410,4415,4410,102
|
|
20230628,093400,242358315,4415,4415,4415,4415,138
|
|
20230628,093300,241749045,4410,4410,4420,4410,182
|
|
20230628,093200,240945090,4410,4400,4410,4400,4792
|
|
20230628,093100,219837725,4395,4380,4430,4365,2785
|
|
20230628,093000,207637185,4365,4380,4380,4365,2869
|
|
20230628,092900,195087760,4380,4380,4385,4380,628
|
|
20230628,092800,192336775,4385,4380,4385,4380,654
|
|
20230628,092700,189470705,4380,4400,4400,4380,2322
|
|
20230628,092600,179282530,4400,4400,4410,4400,697
|
|
20230628,092500,176212845,4405,4400,4410,4395,2031
|
|
20230628,092400,167280155,4400,4430,4430,4400,2362
|
|
20230628,092300,156866735,4415,4415,4430,4410,1480
|
|
20230628,092200,150330385,4410,4420,4430,4410,1380
|
|
20230628,092100,144239035,4430,4415,4435,4415,1872
|
|
20230628,092000,135948715,4425,4410,4430,4405,2139
|
|
20230628,091900,126497770,4410,4400,4410,4400,666
|
|
20230628,091800,123561910,4400,4405,4410,4350,10769
|
|
20230628,091700,76408015,4405,4380,4405,4350,4631
|
|
20230628,091600,56191000,4385,4385,4385,4355,262
|
|
20230628,091500,55042490,4385,4355,4385,4355,3119
|
|
20230628,091400,41396655,4345,4345,4345,4345,1
|
|
20230628,091300,41392310,4350,4350,4355,4350,523
|
|
20230628,091200,39117250,4350,4350,4365,4350,957
|
|
20230628,091100,34951815,4365,4345,4365,4345,332
|
|
20230628,091000,33502720,4345,4340,4370,4340,1605
|
|
20230628,090900,26513650,4340,4340,4340,4340,728
|
|
20230628,090800,23354130,4340,4345,4345,4340,560
|
|
20230628,090700,20921105,4350,4335,4350,4330,1035
|
|
20230628,090600,16425625,4330,4315,4330,4315,28
|
|
20230628,090500,16304485,4320,4310,4320,4310,238
|
|
20230628,090400,15276745,4290,4290,4290,4290,11
|
|
20230628,090300,15229555,4290,4290,4290,4290,595
|
|
20230628,090200,12677005,4290,4290,4290,4290,1
|
|
20230628,090100,12672715,4285,4285,4325,4270,308
|
|
20230628,090000,11354195,4270,4270,4280,4270,2613
|