657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195400,899603870,4750,4750,4750,4750,6278
|
|
20230628,195300,899603870,4750,4750,4750,4750,0
|
|
20230628,195200,899603870,4750,4750,4750,4750,0
|
|
20230628,195100,899603870,4750,4750,4750,4750,0
|
|
20230628,195000,899603870,4750,4750,4750,4750,0
|
|
20230628,194900,899603870,4750,4750,4750,4750,0
|
|
20230628,194800,899603870,4750,4750,4750,4750,0
|
|
20230628,194700,899603870,4750,4750,4750,4750,0
|
|
20230628,194600,899603870,4750,4750,4750,4750,0
|
|
20230628,194500,899603870,4750,4750,4750,4750,0
|
|
20230628,194400,899603870,4750,4750,4750,4750,0
|
|
20230628,194300,899603870,4750,4750,4750,4750,0
|
|
20230628,194200,899603870,4750,4750,4750,4750,0
|
|
20230628,194100,899603870,4750,4750,4750,4750,0
|
|
20230628,194000,899603870,4750,4750,4750,4750,0
|
|
20230628,193900,899603870,4750,4750,4750,4750,0
|
|
20230628,193800,899603870,4750,4750,4750,4750,0
|
|
20230628,193700,899603870,4750,4750,4750,4750,0
|
|
20230628,193600,899603870,4750,4750,4750,4750,0
|
|
20230628,193500,899603870,4750,4750,4750,4750,0
|
|
20230628,193400,899603870,4750,4750,4750,4750,0
|
|
20230628,193300,899603870,4750,4750,4750,4750,0
|
|
20230628,193200,899603870,4750,4750,4750,4750,0
|
|
20230628,193100,899603870,4750,4750,4750,4750,0
|
|
20230628,193000,899603870,4750,4750,4750,4750,0
|
|
20230628,192900,899603870,4750,4750,4750,4750,0
|
|
20230628,192800,899603870,4750,4750,4750,4750,0
|
|
20230628,192700,899603870,4750,4750,4750,4750,0
|
|
20230628,192600,899603870,4750,4750,4750,4750,0
|
|
20230628,192500,899603870,4750,4750,4750,4750,0
|
|
20230628,192400,899603870,4750,4750,4750,4750,6278
|
|
20230628,192300,899603870,4750,4750,4750,4750,0
|
|
20230628,192200,899603870,4750,4750,4750,4750,0
|
|
20230628,192100,899603870,4750,4750,4750,4750,0
|
|
20230628,192000,899603870,4750,4750,4750,4750,0
|
|
20230628,191900,899603870,4750,4750,4750,4750,0
|
|
20230628,191800,899603870,4750,4750,4750,4750,0
|
|
20230628,191700,899603870,4750,4750,4750,4750,0
|
|
20230628,191600,899603870,4750,4750,4750,4750,0
|
|
20230628,191500,899603870,4750,4750,4750,4750,0
|
|
20230628,191400,899603870,4750,4750,4750,4750,0
|
|
20230628,191300,899603870,4750,4750,4750,4750,0
|
|
20230628,191200,899603870,4750,4750,4750,4750,0
|
|
20230628,191100,899603870,4750,4750,4750,4750,0
|
|
20230628,191000,899603870,4750,4750,4750,4750,0
|
|
20230628,190900,899603870,4750,4750,4750,4750,0
|
|
20230628,190800,899603870,4750,4750,4750,4750,0
|
|
20230628,190700,899603870,4750,4750,4750,4750,0
|
|
20230628,190600,899603870,4750,4750,4750,4750,0
|
|
20230628,190500,899603870,4750,4750,4750,4750,0
|
|
20230628,190400,899603870,4750,4750,4750,4750,0
|
|
20230628,190300,899603870,4750,4750,4750,4750,0
|
|
20230628,190200,899603870,4750,4750,4750,4750,0
|
|
20230628,190100,899603870,4750,4750,4750,4750,0
|
|
20230628,190000,899603870,4750,4750,4750,4750,0
|
|
20230628,185900,899603870,4750,4750,4750,4750,0
|
|
20230628,185800,899603870,4750,4750,4750,4750,0
|
|
20230628,185700,899603870,4750,4750,4750,4750,0
|
|
20230628,185600,899603870,4750,4750,4750,4750,0
|
|
20230628,185500,899603870,4750,4750,4750,4750,0
|
|
20230628,185400,899603870,4750,4750,4750,4750,6278
|
|
20230628,185300,899603870,4750,4750,4750,4750,0
|
|
20230628,185200,899603870,4750,4750,4750,4750,0
|
|
20230628,185100,899603870,4750,4750,4750,4750,0
|
|
20230628,185000,899603870,4750,4750,4750,4750,0
|
|
20230628,184900,899603870,4750,4750,4750,4750,0
|
|
20230628,184800,899603870,4750,4750,4750,4750,0
|
|
20230628,184700,899603870,4750,4750,4750,4750,0
|
|
20230628,184600,899603870,4750,4750,4750,4750,0
|
|
20230628,184500,899603870,4750,4750,4750,4750,0
|
|
20230628,184400,899603870,4750,4750,4750,4750,0
|
|
20230628,184300,899603870,4750,4750,4750,4750,0
|
|
20230628,184200,899603870,4750,4750,4750,4750,0
|
|
20230628,184100,899603870,4750,4750,4750,4750,0
|
|
20230628,184000,899603870,4750,4750,4750,4750,0
|
|
20230628,183900,899603870,4750,4750,4750,4750,0
|
|
20230628,183800,899603870,4750,4750,4750,4750,0
|
|
20230628,183700,899603870,4750,4750,4750,4750,0
|
|
20230628,183600,899603870,4750,4750,4750,4750,0
|
|
20230628,183500,899603870,4750,4750,4750,4750,0
|
|
20230628,183400,899603870,4750,4750,4750,4750,0
|
|
20230628,183300,899603870,4750,4750,4750,4750,0
|
|
20230628,183200,899603870,4750,4750,4750,4750,0
|
|
20230628,183100,899603870,4750,4750,4750,4750,0
|
|
20230628,183000,899603870,4750,4750,4750,4750,0
|
|
20230628,182900,899603870,4750,4750,4750,4750,0
|
|
20230628,182800,899603870,4750,4750,4750,4750,0
|
|
20230628,182700,899603870,4750,4750,4750,4750,0
|
|
20230628,182600,899603870,4750,4750,4750,4750,0
|
|
20230628,182500,899603870,4750,4750,4750,4750,0
|
|
20230628,182400,899603870,4750,4750,4750,4750,6278
|
|
20230628,182300,899603870,4750,4750,4750,4750,0
|
|
20230628,182200,899603870,4750,4750,4750,4750,0
|
|
20230628,182100,899603870,4750,4750,4750,4750,0
|
|
20230628,182000,899603870,4750,4750,4750,4750,0
|
|
20230628,181900,899603870,4750,4750,4750,4750,0
|
|
20230628,181800,899603870,4750,4750,4750,4750,0
|
|
20230628,181700,899603870,4750,4750,4750,4750,0
|
|
20230628,181600,899603870,4750,4750,4750,4750,0
|
|
20230628,181500,899603870,4750,4750,4750,4750,0
|
|
20230628,181400,899603870,4750,4750,4750,4750,0
|
|
20230628,181300,899603870,4750,4750,4750,4750,0
|
|
20230628,181200,899603870,4750,4750,4750,4750,0
|
|
20230628,181100,899603870,4750,4750,4750,4750,0
|
|
20230628,181000,899603870,4750,4750,4750,4750,0
|
|
20230628,180900,899603870,4750,4750,4750,4750,0
|
|
20230628,180800,899603870,4750,4750,4750,4750,0
|
|
20230628,180700,899603870,4750,4750,4750,4750,0
|
|
20230628,180600,899603870,4750,4750,4750,4750,0
|
|
20230628,180500,899603870,4750,4750,4750,4750,0
|
|
20230628,180400,899603870,4750,4750,4750,4750,0
|
|
20230628,180300,899603870,4750,4750,4750,4750,0
|
|
20230628,180200,899603870,4750,4750,4750,4750,0
|
|
20230628,180100,899603870,4750,4750,4750,4750,0
|
|
20230628,180000,899603870,4750,4750,4750,4750,0
|
|
20230628,175900,899603870,4750,4750,4750,4750,0
|
|
20230628,175800,899603870,4750,4750,4750,4750,0
|
|
20230628,175700,899603870,4750,4750,4750,4750,0
|
|
20230628,175600,899603870,4750,4750,4750,4750,0
|
|
20230628,175500,899603870,4750,4750,4750,4750,0
|
|
20230628,175400,899603870,4750,4750,4750,4750,6278
|
|
20230628,175300,899603870,4750,4750,4750,4750,0
|
|
20230628,175200,899603870,4750,4750,4750,4750,0
|
|
20230628,175100,899603870,4750,4750,4750,4750,0
|
|
20230628,175000,899603870,4750,4750,4750,4750,0
|
|
20230628,174900,899603870,4750,4750,4750,4750,0
|
|
20230628,174800,899603870,4750,4750,4750,4750,0
|
|
20230628,174700,899603870,4750,4750,4750,4750,0
|
|
20230628,174600,899603870,4750,4750,4750,4750,0
|
|
20230628,174500,899603870,4750,4750,4750,4750,0
|
|
20230628,174400,899603870,4750,4750,4750,4750,0
|
|
20230628,174300,899603870,4750,4750,4750,4750,0
|
|
20230628,174200,899603870,4750,4750,4750,4750,0
|
|
20230628,174100,899603870,4750,4750,4750,4750,0
|
|
20230628,174000,899603870,4750,4750,4750,4750,0
|
|
20230628,173900,899603870,4750,4750,4750,4750,0
|
|
20230628,173800,899603870,4750,4750,4750,4750,0
|
|
20230628,173700,899603870,4750,4750,4750,4750,0
|
|
20230628,173600,899603870,4750,4750,4750,4750,0
|
|
20230628,173500,899603870,4750,4750,4750,4750,0
|
|
20230628,173400,899603870,4750,4750,4750,4750,0
|
|
20230628,173300,899603870,4750,4750,4750,4750,0
|
|
20230628,173200,899603870,4750,4750,4750,4750,0
|
|
20230628,173100,899603870,4750,4750,4750,4750,0
|
|
20230628,173000,899603870,4750,4750,4750,4750,0
|
|
20230628,172900,899603870,4750,4750,4750,4750,0
|
|
20230628,172800,899603870,4750,4750,4750,4750,0
|
|
20230628,172700,899603870,4750,4750,4750,4750,0
|
|
20230628,172600,899603870,4750,4750,4750,4750,0
|
|
20230628,172500,899603870,4750,4750,4750,4750,0
|
|
20230628,172400,899603870,4750,4750,4750,4750,6278
|
|
20230628,172300,899603870,4750,4750,4750,4750,0
|
|
20230628,172200,899603870,4750,4750,4750,4750,0
|
|
20230628,172100,899603870,4750,4750,4750,4750,0
|
|
20230628,172000,899603870,4750,4750,4750,4750,0
|
|
20230628,171900,899603870,4750,4750,4750,4750,0
|
|
20230628,171800,899603870,4750,4750,4750,4750,0
|
|
20230628,171700,899603870,4750,4750,4750,4750,0
|
|
20230628,171600,899603870,4750,4750,4750,4750,0
|
|
20230628,171500,899603870,4750,4750,4750,4750,0
|
|
20230628,171400,899603870,4750,4750,4750,4750,0
|
|
20230628,171300,899603870,4750,4750,4750,4750,0
|
|
20230628,171200,899603870,4750,4750,4750,4750,0
|
|
20230628,171100,899603870,4750,4750,4750,4750,0
|
|
20230628,171000,899603870,4750,4750,4750,4750,0
|
|
20230628,170900,899603870,4750,4750,4750,4750,0
|
|
20230628,170800,899603870,4750,4750,4750,4750,0
|
|
20230628,170700,899603870,4750,4750,4750,4750,0
|
|
20230628,170600,899603870,4750,4750,4750,4750,0
|
|
20230628,170500,899603870,4750,4750,4750,4750,0
|
|
20230628,170400,899603870,4750,4750,4750,4750,0
|
|
20230628,170300,899603870,4750,4750,4750,4750,0
|
|
20230628,170200,899603870,4750,4750,4750,4750,0
|
|
20230628,170100,899603870,4750,4750,4750,4750,0
|
|
20230628,170000,899603870,4750,4750,4750,4750,0
|
|
20230628,165900,899603870,4750,4750,4750,4750,0
|
|
20230628,165800,899603870,4750,4750,4750,4750,0
|
|
20230628,165700,899603870,4750,4750,4750,4750,0
|
|
20230628,165600,899603870,4750,4750,4750,4750,0
|
|
20230628,165500,899603870,4750,4750,4750,4750,0
|
|
20230628,165400,899603870,4750,4750,4750,4750,6278
|
|
20230628,165300,899603870,4750,4750,4750,4750,0
|
|
20230628,165200,899603870,4750,4750,4750,4750,0
|
|
20230628,165100,899603870,4750,4750,4750,4750,0
|
|
20230628,165000,899603870,4750,4750,4750,4750,0
|
|
20230628,164900,899603870,4750,4750,4750,4750,0
|
|
20230628,164800,899603870,4750,4750,4750,4750,0
|
|
20230628,164700,899603870,4750,4750,4750,4750,0
|
|
20230628,164600,899603870,4750,4750,4750,4750,0
|
|
20230628,164500,899603870,4750,4750,4750,4750,0
|
|
20230628,164400,899603870,4750,4750,4750,4750,0
|
|
20230628,164300,899603870,4750,4750,4750,4750,0
|
|
20230628,164200,899603870,4750,4750,4750,4750,0
|
|
20230628,164100,899603870,4750,4750,4750,4750,0
|
|
20230628,164000,899603870,4750,4750,4750,4750,0
|
|
20230628,163900,899603870,4750,4750,4750,4750,0
|
|
20230628,163800,899603870,4750,4750,4750,4750,0
|
|
20230628,163700,899603870,4750,4750,4750,4750,0
|
|
20230628,163600,899603870,4750,4750,4750,4750,0
|
|
20230628,163500,899603870,4750,4750,4750,4750,0
|
|
20230628,163400,899603870,4750,4750,4750,4750,0
|
|
20230628,163300,899603870,4750,4750,4750,4750,0
|
|
20230628,163200,899603870,4750,4750,4750,4750,0
|
|
20230628,163100,899603870,4750,4750,4750,4750,0
|
|
20230628,163000,899603870,4750,4750,4750,4750,0
|
|
20230628,162900,899603870,4750,4750,4750,4750,0
|
|
20230628,162800,899603870,4750,4750,4750,4750,0
|
|
20230628,162700,899603870,4750,4750,4750,4750,0
|
|
20230628,162600,899603870,4750,4750,4750,4750,0
|
|
20230628,162500,899603870,4750,4750,4750,4750,0
|
|
20230628,162400,899603870,4750,4750,4750,4750,6278
|
|
20230628,162300,899603870,4750,4750,4750,4750,0
|
|
20230628,162200,899603870,4750,4750,4750,4750,0
|
|
20230628,162100,899603870,4750,4750,4750,4750,0
|
|
20230628,162000,899603870,4750,4750,4750,4750,0
|
|
20230628,161900,899603870,4750,4750,4750,4750,0
|
|
20230628,161800,899603870,4750,4750,4750,4750,0
|
|
20230628,161700,899603870,4750,4750,4750,4750,0
|
|
20230628,161600,899603870,4750,4750,4750,4750,0
|
|
20230628,161500,899603870,4750,4750,4750,4750,0
|
|
20230628,161400,899603870,4750,4750,4750,4750,0
|
|
20230628,161300,899603870,4750,4750,4750,4750,0
|
|
20230628,161200,899603870,4750,4750,4750,4750,0
|
|
20230628,161100,899603870,4750,4750,4750,4750,0
|
|
20230628,161000,899603870,4750,4750,4750,4750,0
|
|
20230628,160900,899603870,4750,4750,4750,4750,0
|
|
20230628,160800,899603870,4750,4750,4750,4750,0
|
|
20230628,160700,899603870,4750,4750,4750,4750,0
|
|
20230628,160600,899603870,4750,4750,4750,4750,0
|
|
20230628,160500,899603870,4750,4750,4750,4750,0
|
|
20230628,160400,899603870,4750,4750,4750,4750,0
|
|
20230628,160300,899603870,4750,4750,4750,4750,0
|
|
20230628,160200,899603870,4750,4750,4750,4750,0
|
|
20230628,160100,899603870,4750,4750,4750,4750,0
|
|
20230628,160000,899603870,4750,4750,4750,4750,0
|
|
20230628,155900,899603870,4750,4750,4750,4750,0
|
|
20230628,155800,899603870,4750,4750,4750,4750,0
|
|
20230628,155700,899603870,4750,4750,4750,4750,0
|
|
20230628,155600,899603870,4750,4750,4750,4750,0
|
|
20230628,155500,899603870,4750,4750,4750,4750,0
|
|
20230628,155400,899603870,4750,4750,4750,4750,6278
|
|
20230628,155300,899603870,4750,4750,4750,4750,0
|
|
20230628,155200,899603870,4750,4750,4750,4750,0
|
|
20230628,155100,899603870,4750,4750,4750,4750,0
|
|
20230628,155000,899603870,4750,4750,4750,4750,0
|
|
20230628,154900,899603870,4750,4750,4750,4750,0
|
|
20230628,154800,899603870,4750,4750,4750,4750,0
|
|
20230628,154700,899603870,4750,4750,4750,4750,0
|
|
20230628,154600,899603870,4750,4750,4750,4750,0
|
|
20230628,154500,899603870,4750,4750,4750,4750,0
|
|
20230628,154400,899603870,4750,4750,4750,4750,0
|
|
20230628,154300,899603870,4750,4750,4750,4750,0
|
|
20230628,154200,899603870,4750,4750,4750,4750,0
|
|
20230628,154100,899603870,4750,4750,4750,4750,0
|
|
20230628,154000,899603870,4750,4750,4750,4750,0
|
|
20230628,153900,899603870,4750,4750,4750,4750,0
|
|
20230628,153800,899603870,4750,4750,4750,4750,0
|
|
20230628,153700,899603870,4750,4750,4750,4750,0
|
|
20230628,153600,899603870,4750,4750,4750,4750,0
|
|
20230628,153500,899603870,4750,4750,4750,4750,0
|
|
20230628,153400,899603870,4750,4750,4750,4750,0
|
|
20230628,153300,899603870,4750,4750,4750,4750,0
|
|
20230628,153200,899603870,4750,4750,4750,4750,0
|
|
20230628,153100,899603870,4750,4750,4750,4750,0
|
|
20230628,153000,899603870,4750,4750,4750,4750,6278
|
|
20230628,152900,869783370,4765,4765,4765,4765,0
|
|
20230628,152800,869783370,4765,4765,4765,4765,0
|
|
20230628,152700,869783370,4765,4765,4765,4765,0
|
|
20230628,152600,869783370,4765,4765,4765,4765,0
|
|
20230628,152500,869783370,4765,4765,4765,4765,0
|
|
20230628,152400,869783370,4765,4765,4765,4765,0
|
|
20230628,152300,869783370,4765,4765,4765,4765,0
|
|
20230628,152200,869783370,4765,4765,4765,4765,0
|
|
20230628,152100,869783370,4765,4765,4765,4765,0
|
|
20230628,152000,869783370,4765,4765,4765,4765,0
|
|
20230628,151900,869783370,4765,4765,4765,4765,134
|
|
20230628,151800,869144860,4765,4770,4770,4765,44
|
|
20230628,151700,868935180,4770,4765,4770,4750,5092
|
|
20230628,151600,844731590,4765,4765,4765,4765,600
|
|
20230628,151500,841872590,4765,4770,4770,4765,241
|
|
20230628,151400,840723050,4770,4770,4770,4770,92
|
|
20230628,151300,840284210,4770,4770,4770,4770,1
|
|
20230628,151200,840279440,4765,4765,4765,4760,1573
|
|
20230628,151100,832784195,4765,4765,4765,4765,988
|
|
20230628,151000,828076375,4765,4760,4770,4755,7646
|
|
20230628,150900,791682575,4760,4765,4765,4760,3770
|
|
20230628,150800,773737165,4760,4770,4775,4760,1182
|
|
20230628,150700,768105395,4775,4775,4775,4775,1
|
|
20230628,150600,768100620,4775,4775,4775,4775,30
|
|
20230628,150500,767957370,4775,4775,4775,4775,1
|
|
20230628,150400,767952595,4765,4760,4765,4760,974
|
|
20230628,150300,763311985,4765,4765,4765,4765,221
|
|
20230628,150200,762258920,4780,4780,4780,4780,0
|
|
20230628,150100,762258920,4780,4780,4780,4780,0
|
|
20230628,150000,762258920,4780,4770,4780,4765,441
|
|
20230628,145900,760156510,4780,4770,4780,4770,371
|
|
20230628,145800,758386830,4770,4775,4780,4770,55
|
|
20230628,145700,758124230,4780,4760,4780,4760,41
|
|
20230628,145600,757929050,4760,4780,4785,4760,730
|
|
20230628,145500,754437235,4785,4775,4785,4760,1401
|
|
20230628,145400,747765620,4785,4785,4785,4785,0
|
|
20230628,145300,747765620,4785,4775,4785,4775,378
|
|
20230628,145200,745958390,4785,4785,4785,4785,0
|
|
20230628,145100,745958390,4785,4785,4785,4785,2
|
|
20230628,145000,745948820,4785,4785,4785,4785,20
|
|
20230628,144900,745853120,4785,4785,4785,4785,0
|
|
20230628,144800,745853120,4785,4785,4785,4785,0
|
|
20230628,144700,745853120,4785,4785,4785,4785,0
|
|
20230628,144600,745853120,4785,4785,4785,4785,166
|
|
20230628,144500,745058810,4765,4765,4765,4765,258
|
|
20230628,144400,743829440,4785,4770,4785,4760,800
|
|
20230628,144300,740012760,4770,4770,4770,4770,135
|
|
20230628,144200,739368810,4770,4785,4785,4760,3016
|
|
20230628,144100,725001700,4785,4785,4785,4785,2
|
|
20230628,144000,724992130,4785,4775,4785,4775,2
|
|
20230628,143900,724982570,4785,4785,4785,4785,0
|
|
20230628,143800,724982570,4785,4775,4785,4775,73
|
|
20230628,143700,724633975,4775,4775,4775,4775,1
|
|
20230628,143600,724629200,4775,4770,4775,4770,127
|
|
20230628,143500,724023275,4770,4770,4775,4770,488
|
|
20230628,143400,721695015,4775,4775,4775,4775,1
|
|
20230628,143300,721690240,4785,4785,4785,4785,0
|
|
20230628,143200,721690240,4785,4785,4785,4785,0
|
|
20230628,143100,721690240,4785,4785,4785,4785,0
|
|
20230628,143000,721690240,4785,4785,4785,4785,1
|
|
20230628,142900,721685455,4770,4770,4770,4770,602
|
|
20230628,142800,718813915,4770,4770,4770,4770,56
|
|
20230628,142700,718546795,4785,4785,4785,4785,0
|
|
20230628,142600,718546795,4785,4785,4785,4785,0
|
|
20230628,142500,718546795,4785,4785,4785,4785,0
|
|
20230628,142400,718546795,4785,4785,4785,4785,0
|
|
20230628,142300,718546795,4785,4780,4785,4780,54
|
|
20230628,142200,718288605,4770,4770,4770,4770,259
|
|
20230628,142100,717053175,4770,4770,4770,4770,193
|
|
20230628,142000,716132565,4770,4770,4770,4770,0
|
|
20230628,141900,716132565,4770,4770,4770,4770,284
|
|
20230628,141800,714777885,4765,4770,4770,4765,177
|
|
20230628,141700,713934475,4770,4770,4770,4760,1730
|
|
20230628,141600,705691760,4765,4770,4770,4765,1434
|
|
20230628,141500,698854690,4770,4770,4775,4770,214
|
|
20230628,141400,697833865,4770,4770,4770,4765,2218
|
|
20230628,141300,687255005,4770,4775,4775,4770,731
|
|
20230628,141200,683768075,4775,4775,4775,4775,0
|
|
20230628,141100,683768075,4775,4775,4775,4775,2
|
|
20230628,141000,683758525,4775,4775,4775,4775,0
|
|
20230628,140900,683758525,4775,4775,4775,4775,1200
|
|
20230628,140800,678028525,4775,4775,4775,4775,0
|
|
20230628,140700,678028525,4775,4775,4775,4775,0
|
|
20230628,140600,678028525,4775,4775,4775,4775,0
|
|
20230628,140500,678028525,4775,4775,4775,4775,0
|
|
20230628,140400,678028525,4775,4790,4790,4775,4
|
|
20230628,140300,678009380,4775,4780,4790,4775,414
|
|
20230628,140200,676031950,4780,4785,4785,4780,167
|
|
20230628,140100,675233675,4785,4785,4785,4785,2
|
|
20230628,140000,675224105,4780,4780,4780,4780,0
|
|
20230628,135900,675224105,4780,4780,4780,4780,0
|
|
20230628,135800,675224105,4780,4780,4780,4780,78
|
|
20230628,135700,674851265,4780,4780,4780,4780,75
|
|
20230628,135600,674492765,4780,4780,4780,4775,692
|
|
20230628,135500,671186545,4780,4780,4780,4780,158
|
|
20230628,135400,670431305,4780,4780,4780,4780,300
|
|
20230628,135300,668997305,4775,4780,4780,4775,2405
|
|
20230628,135200,657501410,4795,4785,4795,4785,129
|
|
20230628,135100,656883145,4795,4795,4795,4795,1
|
|
20230628,135000,656878350,4795,4795,4795,4795,0
|
|
20230628,134900,656878350,4795,4795,4795,4795,0
|
|
20230628,134800,656878350,4795,4795,4795,4795,90
|
|
20230628,134700,656446800,4795,4795,4795,4795,1
|
|
20230628,134600,656442005,4785,4785,4785,4785,39
|
|
20230628,134500,656255390,4785,4785,4785,4785,2
|
|
20230628,134400,656245820,4785,4785,4785,4785,2
|
|
20230628,134300,656236250,4780,4780,4780,4780,2
|
|
20230628,134200,656226690,4780,4785,4785,4780,1130
|
|
20230628,134100,650824385,4795,4795,4795,4795,0
|
|
20230628,134000,650824385,4795,4795,4795,4795,0
|
|
20230628,133900,650824385,4795,4795,4795,4795,1
|
|
20230628,133800,650819590,4785,4785,4785,4785,212
|
|
20230628,133700,649805170,4795,4795,4795,4795,500
|
|
20230628,133600,647407670,4795,4795,4795,4795,1
|
|
20230628,133500,647402875,4795,4795,4795,4795,1
|
|
20230628,133400,647398080,4780,4785,4785,4780,162
|
|
20230628,133300,646623410,4785,4785,4785,4785,10
|
|
20230628,133200,646575560,4785,4785,4785,4785,0
|
|
20230628,133100,646575560,4785,4785,4785,4785,16
|
|
20230628,133000,646499000,4785,4785,4785,4785,166
|
|
20230628,132900,645704690,4785,4785,4785,4785,120
|
|
20230628,132800,645130490,4810,4810,4810,4810,0
|
|
20230628,132700,645130490,4810,4810,4810,4810,0
|
|
20230628,132600,645130490,4810,4810,4810,4810,0
|
|
20230628,132500,645130490,4810,4810,4810,4810,10
|
|
20230628,132400,645082390,4810,4785,4810,4785,107
|
|
20230628,132300,644570120,4785,4785,4785,4785,405
|
|
20230628,132200,642632195,4785,4785,4785,4785,124
|
|
20230628,132100,642038855,4780,4780,4780,4780,0
|
|
20230628,132000,642038855,4780,4780,4780,4780,10
|
|
20230628,131900,641991055,4780,4785,4785,4780,1041
|
|
20230628,131800,637010150,4785,4785,4785,4785,146
|
|
20230628,131700,636311540,4790,4790,4790,4790,310
|
|
20230628,131600,634826640,4790,4790,4790,4790,206
|
|
20230628,131500,633839900,4810,4810,4810,4810,0
|
|
20230628,131400,633839900,4810,4810,4810,4810,0
|
|
20230628,131300,633839900,4810,4810,4810,4810,0
|
|
20230628,131200,633839900,4810,4810,4810,4810,0
|
|
20230628,131100,633839900,4810,4800,4810,4800,9
|
|
20230628,131000,633796690,4800,4800,4800,4800,5
|
|
20230628,130900,633772690,4800,4800,4800,4800,0
|
|
20230628,130800,633772690,4800,4800,4800,4800,0
|
|
20230628,130700,633772690,4800,4800,4800,4800,0
|
|
20230628,130600,633772690,4800,4800,4800,4800,0
|
|
20230628,130500,633772690,4800,4795,4800,4795,50
|
|
20230628,130400,633532865,4785,4795,4795,4785,624
|
|
20230628,130300,630543690,4795,4795,4795,4795,30
|
|
20230628,130200,630399840,4795,4795,4795,4795,1
|
|
20230628,130100,630395045,4795,4795,4795,4795,10
|
|
20230628,130000,630347095,4790,4790,4790,4790,0
|
|
20230628,125900,630347095,4790,4790,4790,4790,0
|
|
20230628,125800,630347095,4790,4790,4790,4790,0
|
|
20230628,125700,630347095,4790,4790,4790,4790,0
|
|
20230628,125600,630347095,4790,4790,4790,4790,200
|
|
20230628,125500,629389095,4810,4810,4810,4810,1
|
|
20230628,125400,629384285,4790,4810,4810,4790,201
|
|
20230628,125300,628419400,4810,4810,4810,4810,0
|
|
20230628,125200,628419400,4810,4810,4810,4810,0
|
|
20230628,125100,628419400,4810,4810,4810,4810,11
|
|
20230628,125000,628366490,4820,4820,4820,4820,0
|
|
20230628,124900,628366490,4820,4820,4820,4820,0
|
|
20230628,124800,628366490,4820,4820,4820,4820,0
|
|
20230628,124700,628366490,4820,4820,4820,4820,0
|
|
20230628,124600,628366490,4820,4790,4820,4790,734
|
|
20230628,124500,624835630,4790,4790,4790,4790,109
|
|
20230628,124400,624313520,4805,4805,4805,4805,500
|
|
20230628,124300,621911020,4785,4790,4790,4785,1313
|
|
20230628,124200,615627465,4800,4800,4820,4795,4373
|
|
20230628,124100,594657445,4800,4800,4800,4800,0
|
|
20230628,124000,594657445,4800,4805,4805,4800,40
|
|
20230628,123900,594465345,4810,4810,4810,4810,0
|
|
20230628,123800,594465345,4810,4810,4810,4810,0
|
|
20230628,123700,594465345,4810,4810,4810,4810,0
|
|
20230628,123600,594465345,4810,4810,4810,4810,60
|
|
20230628,123500,594176745,4800,4800,4800,4800,0
|
|
20230628,123400,594176745,4800,4810,4810,4800,312
|
|
20230628,123300,592678215,4810,4810,4810,4810,0
|
|
20230628,123200,592678215,4810,4810,4810,4810,0
|
|
20230628,123100,592678215,4810,4810,4810,4810,0
|
|
20230628,123000,592678215,4810,4800,4810,4800,169
|
|
20230628,122900,591865335,4795,4800,4800,4795,90
|
|
20230628,122800,591433775,4810,4810,4810,4810,0
|
|
20230628,122700,591433775,4810,4810,4810,4810,1
|
|
20230628,122600,591428965,4795,4795,4795,4795,0
|
|
20230628,122500,591428965,4795,4800,4800,4795,380
|
|
20230628,122400,589606345,4810,4810,4810,4810,0
|
|
20230628,122300,589606345,4810,4810,4810,4810,0
|
|
20230628,122200,589606345,4810,4810,4810,4810,6
|
|
20230628,122100,589577485,4810,4810,4810,4810,6
|
|
20230628,122000,589548625,4800,4800,4800,4800,299
|
|
20230628,121900,588113425,4800,4800,4800,4800,421
|
|
20230628,121800,586092625,4795,4795,4795,4795,0
|
|
20230628,121700,586092625,4795,4795,4795,4795,0
|
|
20230628,121600,586092625,4795,4795,4795,4795,11
|
|
20230628,121500,586039880,4800,4800,4800,4800,17
|
|
20230628,121400,585958280,4800,4805,4805,4800,3
|
|
20230628,121300,585943875,4805,4805,4805,4805,0
|
|
20230628,121200,585943875,4805,4810,4810,4805,353
|
|
20230628,121100,584247685,4810,4810,4810,4810,601
|
|
20230628,121000,581356875,4810,4810,4810,4810,101
|
|
20230628,120900,580871065,4805,4805,4805,4805,981
|
|
20230628,120800,576157360,4805,4805,4805,4805,1
|
|
20230628,120700,576152555,4805,4805,4805,4805,31
|
|
20230628,120600,576003600,4805,4805,4805,4805,0
|
|
20230628,120500,576003600,4805,4805,4805,4805,0
|
|
20230628,120400,576003600,4805,4805,4805,4805,1
|
|
20230628,120300,575998795,4800,4800,4800,4800,0
|
|
20230628,120200,575998795,4800,4805,4805,4800,2
|
|
20230628,120100,575989190,4810,4810,4810,4810,1000
|
|
20230628,120000,571179190,4790,4790,4790,4790,174
|
|
20230628,115900,570345730,4815,4815,4815,4815,0
|
|
20230628,115800,570345730,4815,4815,4815,4815,0
|
|
20230628,115700,570345730,4815,4815,4815,4815,1
|
|
20230628,115600,570340915,4790,4790,4790,4790,0
|
|
20230628,115500,570340915,4790,4790,4790,4790,60
|
|
20230628,115400,570053515,4785,4815,4815,4785,2254
|
|
20230628,115300,559244500,4815,4815,4815,4815,50
|
|
20230628,115200,559003750,4820,4820,4820,4820,50
|
|
20230628,115100,558762750,4815,4815,4815,4815,0
|
|
20230628,115000,558762750,4815,4820,4820,4815,22
|
|
20230628,114900,558656815,4820,4820,4820,4820,1
|
|
20230628,114800,558651995,4830,4830,4830,4830,1
|
|
20230628,114700,558647165,4825,4825,4825,4825,74
|
|
20230628,114600,558290115,4830,4830,4830,4830,7
|
|
20230628,114500,558256305,4825,4825,4825,4825,7
|
|
20230628,114400,558222530,4830,4830,4830,4830,0
|
|
20230628,114300,558222530,4830,4830,4830,4830,1
|
|
20230628,114200,558217700,4825,4825,4825,4825,14
|
|
20230628,114100,558150150,4825,4825,4825,4825,20
|
|
20230628,114000,558053650,4815,4815,4815,4815,0
|
|
20230628,113900,558053650,4815,4815,4815,4815,1
|
|
20230628,113800,558048835,4830,4830,4830,4830,0
|
|
20230628,113700,558048835,4830,4830,4830,4830,0
|
|
20230628,113600,558048835,4830,4830,4830,4830,0
|
|
20230628,113500,558048835,4830,4830,4830,4830,1
|
|
20230628,113400,558044005,4830,4830,4830,4815,164
|
|
20230628,113300,557253580,4820,4820,4820,4820,0
|
|
20230628,113200,557253580,4820,4820,4820,4820,0
|
|
20230628,113100,557253580,4820,4820,4820,4820,0
|
|
20230628,113000,557253580,4820,4820,4820,4820,5
|
|
20230628,112900,557229480,4820,4820,4820,4820,0
|
|
20230628,112800,557229480,4820,4820,4820,4820,0
|
|
20230628,112700,557229480,4820,4820,4820,4820,1
|
|
20230628,112600,557224660,4840,4840,4840,4840,0
|
|
20230628,112500,557224660,4840,4840,4840,4840,2
|
|
20230628,112400,557214980,4820,4820,4820,4820,0
|
|
20230628,112300,557214980,4820,4820,4820,4820,0
|
|
20230628,112200,557214980,4820,4820,4820,4820,1
|
|
20230628,112100,557210160,4820,4820,4820,4820,20
|
|
20230628,112000,557113760,4845,4845,4845,4845,0
|
|
20230628,111900,557113760,4845,4845,4845,4845,0
|
|
20230628,111800,557113760,4845,4840,4845,4805,308
|
|
20230628,111700,555628020,4840,4840,4840,4840,100
|
|
20230628,111600,555144020,4840,4840,4840,4840,241
|
|
20230628,111500,553977580,4835,4835,4835,4835,152
|
|
20230628,111400,553242660,4840,4830,4840,4820,1864
|
|
20230628,111300,544235615,4830,4830,4830,4830,0
|
|
20230628,111200,544235615,4830,4825,4830,4825,250
|
|
20230628,111100,543029115,4820,4820,4820,4820,1913
|
|
20230628,111000,533808455,4820,4820,4820,4815,124
|
|
20230628,110900,533210835,4820,4820,4820,4820,1
|
|
20230628,110800,533206015,4830,4830,4830,4830,0
|
|
20230628,110700,533206015,4830,4830,4830,4830,250
|
|
20230628,110600,531998515,4830,4830,4830,4830,0
|
|
20230628,110500,531998515,4830,4830,4830,4830,0
|
|
20230628,110400,531998515,4830,4830,4830,4830,51
|
|
20230628,110300,531752185,4830,4830,4830,4820,19
|
|
20230628,110200,531660455,4835,4830,4835,4830,207
|
|
20230628,110100,530660610,4835,4835,4835,4835,0
|
|
20230628,110000,530660610,4835,4820,4835,4800,2310
|
|
20230628,105900,519564660,4830,4830,4830,4830,1109
|
|
20230628,105800,514208190,4835,4835,4835,4835,0
|
|
20230628,105700,514208190,4835,4830,4835,4830,11
|
|
20230628,105600,514155055,4820,4820,4820,4820,157
|
|
20230628,105500,513398315,4820,4820,4820,4820,0
|
|
20230628,105400,513398315,4820,4820,4820,4805,491
|
|
20230628,105300,511033220,4820,4820,4820,4820,628
|
|
20230628,105200,508006260,4835,4825,4835,4825,125
|
|
20230628,105100,507402105,4820,4835,4840,4820,2453
|
|
20230628,105000,495543405,4840,4840,4840,4835,22
|
|
20230628,104900,495436970,4820,4840,4840,4820,202
|
|
20230628,104800,494463290,4820,4820,4820,4820,106
|
|
20230628,104700,493952370,4845,4845,4845,4845,0
|
|
20230628,104600,493952370,4845,4845,4845,4845,0
|
|
20230628,104500,493952370,4845,4845,4845,4845,1
|
|
20230628,104400,493947525,4820,4835,4835,4820,923
|
|
20230628,104300,489495835,4855,4855,4855,4855,0
|
|
20230628,104200,489495835,4855,4855,4855,4855,0
|
|
20230628,104100,489495835,4855,4855,4855,4855,0
|
|
20230628,104000,489495835,4855,4835,4860,4830,2082
|
|
20230628,103900,479438150,4860,4860,4870,4860,3192
|
|
20230628,103800,463909640,4855,4840,4855,4840,3649
|
|
20230628,103700,446234320,4840,4830,4840,4830,724
|
|
20230628,103600,442734180,4830,4805,4830,4800,503
|
|
20230628,103500,440318535,4840,4840,4840,4840,0
|
|
20230628,103400,440318535,4840,4815,4845,4810,1207
|
|
20230628,103300,434505205,4815,4820,4820,4815,235
|
|
20230628,103200,433373225,4850,4850,4850,4850,0
|
|
20230628,103100,433373225,4850,4820,4850,4820,191
|
|
20230628,103000,432452575,4820,4825,4825,4820,100
|
|
20230628,102900,431970570,4820,4825,4825,4820,728
|
|
20230628,102800,428458740,4865,4845,4865,4845,85
|
|
20230628,102700,428045785,4840,4835,4840,4835,1102
|
|
20230628,102600,422712865,4820,4825,4835,4820,220
|
|
20230628,102500,421652135,4825,4840,4840,4825,6
|
|
20230628,102400,421623120,4835,4835,4840,4830,661
|
|
20230628,102300,418427715,4840,4840,4840,4840,50
|
|
20230628,102200,418185715,4840,4830,4840,4830,190
|
|
20230628,102100,417267525,4830,4825,4830,4810,427
|
|
20230628,102000,415213220,4825,4840,4840,4825,759
|
|
20230628,101900,411548365,4825,4830,4840,4825,303
|
|
20230628,101800,410086370,4830,4845,4855,4825,1339
|
|
20230628,101700,403620120,4845,4875,4875,4845,467
|
|
20230628,101600,401345880,4890,4805,4905,4805,14454
|
|
20230628,101500,331283670,4805,4800,4805,4775,1330
|
|
20230628,101400,324921495,4800,4800,4800,4800,0
|
|
20230628,101300,324921495,4800,4785,4800,4785,56
|
|
20230628,101200,324652835,4790,4790,4790,4790,517
|
|
20230628,101100,322176405,4795,4795,4795,4795,20
|
|
20230628,101000,322080505,4795,4790,4795,4790,409
|
|
20230628,100900,320119360,4795,4795,4795,4790,40
|
|
20230628,100800,319927660,4800,4800,4800,4800,0
|
|
20230628,100700,319927660,4800,4795,4800,4795,2
|
|
20230628,100600,319918065,4795,4800,4800,4780,1040
|
|
20230628,100500,314946370,4805,4805,4805,4780,471
|
|
20230628,100400,312693550,4785,4785,4785,4785,550
|
|
20230628,100300,310061800,4805,4810,4810,4805,8
|
|
20230628,100200,310023355,4810,4785,4810,4785,65
|
|
20230628,100100,309711680,4810,4795,4810,4780,1329
|
|
20230628,100000,303339315,4800,4795,4800,4795,3
|
|
20230628,095900,303324920,4800,4800,4800,4800,20
|
|
20230628,095800,303228920,4800,4800,4800,4800,2
|
|
20230628,095700,303219320,4800,4805,4805,4800,11
|
|
20230628,095600,303166495,4805,4820,4820,4770,7178
|
|
20230628,095500,268859705,4825,4825,4825,4825,0
|
|
20230628,095400,268859705,4825,4825,4825,4825,20
|
|
20230628,095300,268763205,4825,4825,4825,4795,83
|
|
20230628,095200,268362925,4830,4810,4830,4810,1221
|
|
20230628,095100,262487315,4810,4805,4810,4800,257
|
|
20230628,095000,261251405,4810,4800,4810,4800,38
|
|
20230628,094900,261068895,4795,4800,4800,4795,6
|
|
20230628,094800,261040100,4805,4795,4805,4795,139
|
|
20230628,094700,260372670,4795,4800,4800,4790,796
|
|
20230628,094600,256556055,4795,4795,4810,4795,370
|
|
20230628,094500,254781875,4780,4795,4795,4780,2572
|
|
20230628,094400,242477670,4795,4790,4795,4790,292
|
|
20230628,094300,241078985,4785,4790,4790,4785,1746
|
|
20230628,094200,232721830,4790,4790,4790,4790,2288
|
|
20230628,094100,221762310,4790,4795,4795,4790,3324
|
|
20230628,094000,205834070,4800,4800,4800,4800,27
|
|
20230628,093900,205704470,4800,4800,4800,4800,522
|
|
20230628,093800,203198870,4805,4800,4805,4800,338
|
|
20230628,093700,201576460,4810,4810,4810,4810,0
|
|
20230628,093600,201576460,4810,4810,4810,4810,3
|
|
20230628,093500,201562030,4790,4810,4810,4790,1045
|
|
20230628,093400,196547620,4805,4805,4805,4805,1
|
|
20230628,093300,196542815,4805,4810,4810,4790,3996
|
|
20230628,093200,177375015,4810,4805,4810,4800,257
|
|
20230628,093100,176141360,4805,4805,4805,4800,281
|
|
20230628,093000,174792535,4805,4810,4815,4800,4298
|
|
20230628,092900,154145770,4810,4815,4815,4805,124
|
|
20230628,092800,153549320,4815,4815,4815,4815,1
|
|
20230628,092700,153544505,4805,4805,4805,4805,173
|
|
20230628,092600,152713240,4805,4810,4810,4805,333
|
|
20230628,092500,151111630,4815,4805,4815,4805,16
|
|
20230628,092400,151034740,4820,4805,4820,4805,58
|
|
20230628,092300,150756020,4810,4815,4820,4810,374
|
|
20230628,092200,148956830,4810,4820,4820,4810,54
|
|
20230628,092100,148697050,4820,4820,4820,4810,69
|
|
20230628,092000,148365060,4820,4810,4820,4805,235
|
|
20230628,091900,147234985,4810,4810,4810,4810,503
|
|
20230628,091800,144815555,4810,4810,4810,4810,274
|
|
20230628,091700,143497615,4840,4840,4840,4840,0
|
|
20230628,091600,143497615,4840,4840,4840,4840,0
|
|
20230628,091500,143497615,4840,4825,4840,4790,7465
|
|
20230628,091400,107617760,4845,4830,4845,4820,1366
|
|
20230628,091300,101031935,4825,4830,4830,4825,549
|
|
20230628,091200,98383000,4850,4820,4850,4820,60
|
|
20230628,091100,98092900,4830,4820,4830,4820,956
|
|
20230628,091000,93475965,4815,4815,4815,4805,638
|
|
20230628,090900,90406400,4810,4820,4820,4810,1378
|
|
20230628,090800,83776245,4820,4830,4830,4820,3056
|
|
20230628,090700,69044295,4830,4825,4830,4810,2238
|
|
20230628,090600,58267980,4825,4835,4835,4820,1088
|
|
20230628,090500,53015740,4835,4850,4850,4835,35
|
|
20230628,090400,52846425,4850,4850,4850,4850,0
|
|
20230628,090300,52846425,4850,4850,4865,4830,589
|
|
20230628,090200,49996665,4880,4865,4880,4845,5905
|
|
20230628,090100,21298735,4895,4895,4895,4895,4
|
|
20230628,090000,21279155,4895,4860,4900,4860,4374
|