690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,202700,514847220,3270,3270,3270,3270,1068
|
|
20230628,202600,514847220,3270,3270,3270,3270,0
|
|
20230628,202500,514847220,3270,3270,3270,3270,0
|
|
20230628,202400,514847220,3270,3270,3270,3270,0
|
|
20230628,202300,514847220,3270,3270,3270,3270,0
|
|
20230628,202200,514847220,3270,3270,3270,3270,0
|
|
20230628,202100,514847220,3270,3270,3270,3270,0
|
|
20230628,202000,514847220,3270,3270,3270,3270,0
|
|
20230628,201900,514847220,3270,3270,3270,3270,0
|
|
20230628,201800,514847220,3270,3270,3270,3270,0
|
|
20230628,201700,514847220,3270,3270,3270,3270,0
|
|
20230628,201600,514847220,3270,3270,3270,3270,0
|
|
20230628,201500,514847220,3270,3270,3270,3270,0
|
|
20230628,201400,514847220,3270,3270,3270,3270,0
|
|
20230628,201300,514847220,3270,3270,3270,3270,0
|
|
20230628,201200,514847220,3270,3270,3270,3270,0
|
|
20230628,201100,514847220,3270,3270,3270,3270,0
|
|
20230628,201000,514847220,3270,3270,3270,3270,0
|
|
20230628,200900,514847220,3270,3270,3270,3270,0
|
|
20230628,200800,514847220,3270,3270,3270,3270,0
|
|
20230628,200700,514847220,3270,3270,3270,3270,0
|
|
20230628,200600,514847220,3270,3270,3270,3270,0
|
|
20230628,200500,514847220,3270,3270,3270,3270,0
|
|
20230628,200400,514847220,3270,3270,3270,3270,0
|
|
20230628,200300,514847220,3270,3270,3270,3270,0
|
|
20230628,200200,514847220,3270,3270,3270,3270,0
|
|
20230628,200100,514847220,3270,3270,3270,3270,0
|
|
20230628,200000,514847220,3270,3270,3270,3270,0
|
|
20230628,195900,514847220,3270,3270,3270,3270,0
|
|
20230628,195800,514847220,3270,3270,3270,3270,0
|
|
20230628,195700,514847220,3270,3270,3270,3270,1068
|
|
20230628,195600,514847220,3270,3270,3270,3270,0
|
|
20230628,195500,514847220,3270,3270,3270,3270,0
|
|
20230628,195400,514847220,3270,3270,3270,3270,0
|
|
20230628,195300,514847220,3270,3270,3270,3270,0
|
|
20230628,195200,514847220,3270,3270,3270,3270,0
|
|
20230628,195100,514847220,3270,3270,3270,3270,0
|
|
20230628,195000,514847220,3270,3270,3270,3270,0
|
|
20230628,194900,514847220,3270,3270,3270,3270,0
|
|
20230628,194800,514847220,3270,3270,3270,3270,0
|
|
20230628,194700,514847220,3270,3270,3270,3270,0
|
|
20230628,194600,514847220,3270,3270,3270,3270,0
|
|
20230628,194500,514847220,3270,3270,3270,3270,0
|
|
20230628,194400,514847220,3270,3270,3270,3270,0
|
|
20230628,194300,514847220,3270,3270,3270,3270,0
|
|
20230628,194200,514847220,3270,3270,3270,3270,0
|
|
20230628,194100,514847220,3270,3270,3270,3270,0
|
|
20230628,194000,514847220,3270,3270,3270,3270,0
|
|
20230628,193900,514847220,3270,3270,3270,3270,0
|
|
20230628,193800,514847220,3270,3270,3270,3270,0
|
|
20230628,193700,514847220,3270,3270,3270,3270,0
|
|
20230628,193600,514847220,3270,3270,3270,3270,0
|
|
20230628,193500,514847220,3270,3270,3270,3270,0
|
|
20230628,193400,514847220,3270,3270,3270,3270,0
|
|
20230628,193300,514847220,3270,3270,3270,3270,0
|
|
20230628,193200,514847220,3270,3270,3270,3270,0
|
|
20230628,193100,514847220,3270,3270,3270,3270,0
|
|
20230628,193000,514847220,3270,3270,3270,3270,0
|
|
20230628,192900,514847220,3270,3270,3270,3270,0
|
|
20230628,192800,514847220,3270,3270,3270,3270,0
|
|
20230628,192700,514847220,3270,3270,3270,3270,1068
|
|
20230628,192600,514847220,3270,3270,3270,3270,0
|
|
20230628,192500,514847220,3270,3270,3270,3270,0
|
|
20230628,192400,514847220,3270,3270,3270,3270,0
|
|
20230628,192300,514847220,3270,3270,3270,3270,0
|
|
20230628,192200,514847220,3270,3270,3270,3270,0
|
|
20230628,192100,514847220,3270,3270,3270,3270,0
|
|
20230628,192000,514847220,3270,3270,3270,3270,0
|
|
20230628,191900,514847220,3270,3270,3270,3270,0
|
|
20230628,191800,514847220,3270,3270,3270,3270,0
|
|
20230628,191700,514847220,3270,3270,3270,3270,0
|
|
20230628,191600,514847220,3270,3270,3270,3270,0
|
|
20230628,191500,514847220,3270,3270,3270,3270,0
|
|
20230628,191400,514847220,3270,3270,3270,3270,0
|
|
20230628,191300,514847220,3270,3270,3270,3270,0
|
|
20230628,191200,514847220,3270,3270,3270,3270,0
|
|
20230628,191100,514847220,3270,3270,3270,3270,0
|
|
20230628,191000,514847220,3270,3270,3270,3270,0
|
|
20230628,190900,514847220,3270,3270,3270,3270,0
|
|
20230628,190800,514847220,3270,3270,3270,3270,0
|
|
20230628,190700,514847220,3270,3270,3270,3270,0
|
|
20230628,190600,514847220,3270,3270,3270,3270,0
|
|
20230628,190500,514847220,3270,3270,3270,3270,0
|
|
20230628,190400,514847220,3270,3270,3270,3270,0
|
|
20230628,190300,514847220,3270,3270,3270,3270,0
|
|
20230628,190200,514847220,3270,3270,3270,3270,0
|
|
20230628,190100,514847220,3270,3270,3270,3270,0
|
|
20230628,190000,514847220,3270,3270,3270,3270,0
|
|
20230628,185900,514847220,3270,3270,3270,3270,0
|
|
20230628,185800,514847220,3270,3270,3270,3270,0
|
|
20230628,185700,514847220,3270,3270,3270,3270,1068
|
|
20230628,185600,514847220,3270,3270,3270,3270,0
|
|
20230628,185500,514847220,3270,3270,3270,3270,0
|
|
20230628,185400,514847220,3270,3270,3270,3270,0
|
|
20230628,185300,514847220,3270,3270,3270,3270,0
|
|
20230628,185200,514847220,3270,3270,3270,3270,0
|
|
20230628,185100,514847220,3270,3270,3270,3270,0
|
|
20230628,185000,514847220,3270,3270,3270,3270,0
|
|
20230628,184900,514847220,3270,3270,3270,3270,0
|
|
20230628,184800,514847220,3270,3270,3270,3270,0
|
|
20230628,184700,514847220,3270,3270,3270,3270,0
|
|
20230628,184600,514847220,3270,3270,3270,3270,0
|
|
20230628,184500,514847220,3270,3270,3270,3270,0
|
|
20230628,184400,514847220,3270,3270,3270,3270,0
|
|
20230628,184300,514847220,3270,3270,3270,3270,0
|
|
20230628,184200,514847220,3270,3270,3270,3270,0
|
|
20230628,184100,514847220,3270,3270,3270,3270,0
|
|
20230628,184000,514847220,3270,3270,3270,3270,0
|
|
20230628,183900,514847220,3270,3270,3270,3270,0
|
|
20230628,183800,514847220,3270,3270,3270,3270,0
|
|
20230628,183700,514847220,3270,3270,3270,3270,0
|
|
20230628,183600,514847220,3270,3270,3270,3270,0
|
|
20230628,183500,514847220,3270,3270,3270,3270,0
|
|
20230628,183400,514847220,3270,3270,3270,3270,0
|
|
20230628,183300,514847220,3270,3270,3270,3270,0
|
|
20230628,183200,514847220,3270,3270,3270,3270,0
|
|
20230628,183100,514847220,3270,3270,3270,3270,0
|
|
20230628,183000,514847220,3270,3270,3270,3270,0
|
|
20230628,182900,514847220,3270,3270,3270,3270,0
|
|
20230628,182800,514847220,3270,3270,3270,3270,0
|
|
20230628,182700,514847220,3270,3270,3270,3270,1068
|
|
20230628,182600,514847220,3270,3270,3270,3270,0
|
|
20230628,182500,514847220,3270,3270,3270,3270,0
|
|
20230628,182400,514847220,3270,3270,3270,3270,0
|
|
20230628,182300,514847220,3270,3270,3270,3270,0
|
|
20230628,182200,514847220,3270,3270,3270,3270,0
|
|
20230628,182100,514847220,3270,3270,3270,3270,0
|
|
20230628,182000,514847220,3270,3270,3270,3270,0
|
|
20230628,181900,514847220,3270,3270,3270,3270,0
|
|
20230628,181800,514847220,3270,3270,3270,3270,0
|
|
20230628,181700,514847220,3270,3270,3270,3270,0
|
|
20230628,181600,514847220,3270,3270,3270,3270,0
|
|
20230628,181500,514847220,3270,3270,3270,3270,0
|
|
20230628,181400,514847220,3270,3270,3270,3270,0
|
|
20230628,181300,514847220,3270,3270,3270,3270,0
|
|
20230628,181200,514847220,3270,3270,3270,3270,0
|
|
20230628,181100,514847220,3270,3270,3270,3270,0
|
|
20230628,181000,514847220,3270,3270,3270,3270,0
|
|
20230628,180900,514847220,3270,3270,3270,3270,0
|
|
20230628,180800,514847220,3270,3270,3270,3270,0
|
|
20230628,180700,514847220,3270,3270,3270,3270,0
|
|
20230628,180600,514847220,3270,3270,3270,3270,0
|
|
20230628,180500,514847220,3270,3270,3270,3270,0
|
|
20230628,180400,514847220,3270,3270,3270,3270,0
|
|
20230628,180300,514847220,3270,3270,3270,3270,0
|
|
20230628,180200,514847220,3270,3270,3270,3270,0
|
|
20230628,180100,514847220,3270,3270,3270,3270,0
|
|
20230628,180000,514847220,3270,3270,3270,3270,0
|
|
20230628,175900,514847220,3270,3270,3270,3270,0
|
|
20230628,175800,514847220,3270,3270,3270,3270,0
|
|
20230628,175700,514847220,3270,3270,3270,3270,1068
|
|
20230628,175600,514847220,3270,3270,3270,3270,0
|
|
20230628,175500,514847220,3270,3270,3270,3270,0
|
|
20230628,175400,514847220,3270,3270,3270,3270,0
|
|
20230628,175300,514847220,3270,3270,3270,3270,0
|
|
20230628,175200,514847220,3270,3270,3270,3270,0
|
|
20230628,175100,514847220,3270,3270,3270,3270,0
|
|
20230628,175000,514847220,3270,3270,3270,3270,0
|
|
20230628,174900,514847220,3270,3270,3270,3270,0
|
|
20230628,174800,514847220,3270,3270,3270,3270,0
|
|
20230628,174700,514847220,3270,3270,3270,3270,0
|
|
20230628,174600,514847220,3270,3270,3270,3270,0
|
|
20230628,174500,514847220,3270,3270,3270,3270,0
|
|
20230628,174400,514847220,3270,3270,3270,3270,0
|
|
20230628,174300,514847220,3270,3270,3270,3270,0
|
|
20230628,174200,514847220,3270,3270,3270,3270,0
|
|
20230628,174100,514847220,3270,3270,3270,3270,0
|
|
20230628,174000,514847220,3270,3270,3270,3270,0
|
|
20230628,173900,514847220,3270,3270,3270,3270,0
|
|
20230628,173800,514847220,3270,3270,3270,3270,0
|
|
20230628,173700,514847220,3270,3270,3270,3270,0
|
|
20230628,173600,514847220,3270,3270,3270,3270,0
|
|
20230628,173500,514847220,3270,3270,3270,3270,0
|
|
20230628,173400,514847220,3270,3270,3270,3270,0
|
|
20230628,173300,514847220,3270,3270,3270,3270,0
|
|
20230628,173200,514847220,3270,3270,3270,3270,0
|
|
20230628,173100,514847220,3270,3270,3270,3270,0
|
|
20230628,173000,514847220,3270,3270,3270,3270,0
|
|
20230628,172900,514847220,3270,3270,3270,3270,0
|
|
20230628,172800,514847220,3270,3270,3270,3270,0
|
|
20230628,172700,514847220,3270,3270,3270,3270,1068
|
|
20230628,172600,514847220,3270,3270,3270,3270,0
|
|
20230628,172500,514847220,3270,3270,3270,3270,0
|
|
20230628,172400,514847220,3270,3270,3270,3270,0
|
|
20230628,172300,514847220,3270,3270,3270,3270,0
|
|
20230628,172200,514847220,3270,3270,3270,3270,0
|
|
20230628,172100,514847220,3270,3270,3270,3270,0
|
|
20230628,172000,514847220,3270,3270,3270,3270,0
|
|
20230628,171900,514847220,3270,3270,3270,3270,0
|
|
20230628,171800,514847220,3270,3270,3270,3270,0
|
|
20230628,171700,514847220,3270,3270,3270,3270,0
|
|
20230628,171600,514847220,3270,3270,3270,3270,0
|
|
20230628,171500,514847220,3270,3270,3270,3270,0
|
|
20230628,171400,514847220,3270,3270,3270,3270,0
|
|
20230628,171300,514847220,3270,3270,3270,3270,0
|
|
20230628,171200,514847220,3270,3270,3270,3270,0
|
|
20230628,171100,514847220,3270,3270,3270,3270,0
|
|
20230628,171000,514847220,3270,3270,3270,3270,0
|
|
20230628,170900,514847220,3270,3270,3270,3270,0
|
|
20230628,170800,514847220,3270,3270,3270,3270,0
|
|
20230628,170700,514847220,3270,3270,3270,3270,0
|
|
20230628,170600,514847220,3270,3270,3270,3270,0
|
|
20230628,170500,514847220,3270,3270,3270,3270,0
|
|
20230628,170400,514847220,3270,3270,3270,3270,0
|
|
20230628,170300,514847220,3270,3270,3270,3270,0
|
|
20230628,170200,514847220,3270,3270,3270,3270,0
|
|
20230628,170100,514847220,3270,3270,3270,3270,0
|
|
20230628,170000,514847220,3270,3270,3270,3270,0
|
|
20230628,165900,514847220,3270,3270,3270,3270,0
|
|
20230628,165800,514847220,3270,3270,3270,3270,0
|
|
20230628,165700,514847220,3270,3270,3270,3270,1068
|
|
20230628,165600,514847220,3270,3270,3270,3270,0
|
|
20230628,165500,514847220,3270,3270,3270,3270,0
|
|
20230628,165400,514847220,3270,3270,3270,3270,0
|
|
20230628,165300,514847220,3270,3270,3270,3270,0
|
|
20230628,165200,514847220,3270,3270,3270,3270,0
|
|
20230628,165100,514847220,3270,3270,3270,3270,0
|
|
20230628,165000,514847220,3270,3270,3270,3270,0
|
|
20230628,164900,514847220,3270,3270,3270,3270,0
|
|
20230628,164800,514847220,3270,3270,3270,3270,0
|
|
20230628,164700,514847220,3270,3270,3270,3270,0
|
|
20230628,164600,514847220,3270,3270,3270,3270,0
|
|
20230628,164500,514847220,3270,3270,3270,3270,0
|
|
20230628,164400,514847220,3270,3270,3270,3270,0
|
|
20230628,164300,514847220,3270,3270,3270,3270,0
|
|
20230628,164200,514847220,3270,3270,3270,3270,0
|
|
20230628,164100,514847220,3270,3270,3270,3270,0
|
|
20230628,164000,514847220,3270,3270,3270,3270,0
|
|
20230628,163900,514847220,3270,3270,3270,3270,0
|
|
20230628,163800,514847220,3270,3270,3270,3270,0
|
|
20230628,163700,514847220,3270,3270,3270,3270,0
|
|
20230628,163600,514847220,3270,3270,3270,3270,0
|
|
20230628,163500,514847220,3270,3270,3270,3270,0
|
|
20230628,163400,514847220,3270,3270,3270,3270,0
|
|
20230628,163300,514847220,3270,3270,3270,3270,0
|
|
20230628,163200,514847220,3270,3270,3270,3270,0
|
|
20230628,163100,514847220,3270,3270,3270,3270,0
|
|
20230628,163000,514847220,3270,3270,3270,3270,0
|
|
20230628,162900,514847220,3270,3270,3270,3270,0
|
|
20230628,162800,514847220,3270,3270,3270,3270,0
|
|
20230628,162700,514847220,3270,3270,3270,3270,1068
|
|
20230628,162600,514847220,3270,3270,3270,3270,0
|
|
20230628,162500,514847220,3270,3270,3270,3270,0
|
|
20230628,162400,514847220,3270,3270,3270,3270,0
|
|
20230628,162300,514847220,3270,3270,3270,3270,0
|
|
20230628,162200,514847220,3270,3270,3270,3270,0
|
|
20230628,162100,514847220,3270,3270,3270,3270,0
|
|
20230628,162000,514847220,3270,3270,3270,3270,0
|
|
20230628,161900,514847220,3270,3270,3270,3270,0
|
|
20230628,161800,514847220,3270,3270,3270,3270,0
|
|
20230628,161700,514847220,3270,3270,3270,3270,0
|
|
20230628,161600,514847220,3270,3270,3270,3270,0
|
|
20230628,161500,514847220,3270,3270,3270,3270,0
|
|
20230628,161400,514847220,3270,3270,3270,3270,0
|
|
20230628,161300,514847220,3270,3270,3270,3270,0
|
|
20230628,161200,514847220,3270,3270,3270,3270,0
|
|
20230628,161100,514847220,3270,3270,3270,3270,0
|
|
20230628,161000,514847220,3270,3270,3270,3270,0
|
|
20230628,160900,514847220,3270,3270,3270,3270,0
|
|
20230628,160800,514847220,3270,3270,3270,3270,0
|
|
20230628,160700,514847220,3270,3270,3270,3270,0
|
|
20230628,160600,514847220,3270,3270,3270,3270,0
|
|
20230628,160500,514847220,3270,3270,3270,3270,0
|
|
20230628,160400,514847220,3270,3270,3270,3270,0
|
|
20230628,160300,514847220,3270,3270,3270,3270,0
|
|
20230628,160200,514847220,3270,3270,3270,3270,0
|
|
20230628,160100,514847220,3270,3270,3270,3270,0
|
|
20230628,160000,514847220,3270,3270,3270,3270,0
|
|
20230628,155900,514847220,3270,3270,3270,3270,0
|
|
20230628,155800,514847220,3270,3270,3270,3270,0
|
|
20230628,155700,514847220,3270,3270,3270,3270,1068
|
|
20230628,155600,514847220,3270,3270,3270,3270,0
|
|
20230628,155500,514847220,3270,3270,3270,3270,0
|
|
20230628,155400,514847220,3270,3270,3270,3270,0
|
|
20230628,155300,514847220,3270,3270,3270,3270,0
|
|
20230628,155200,514847220,3270,3270,3270,3270,0
|
|
20230628,155100,514847220,3270,3270,3270,3270,0
|
|
20230628,155000,514847220,3270,3270,3270,3270,0
|
|
20230628,154900,514847220,3270,3270,3270,3270,0
|
|
20230628,154800,514847220,3270,3270,3270,3270,0
|
|
20230628,154700,514847220,3270,3270,3270,3270,0
|
|
20230628,154600,514847220,3270,3270,3270,3270,0
|
|
20230628,154500,514847220,3270,3270,3270,3270,0
|
|
20230628,154400,514847220,3270,3270,3270,3270,0
|
|
20230628,154300,514847220,3270,3270,3270,3270,0
|
|
20230628,154200,514847220,3270,3270,3270,3270,0
|
|
20230628,154100,514847220,3270,3270,3270,3270,0
|
|
20230628,154000,514847220,3270,3270,3270,3270,0
|
|
20230628,153900,514847220,3270,3270,3270,3270,0
|
|
20230628,153800,514847220,3270,3270,3270,3270,0
|
|
20230628,153700,514847220,3270,3270,3270,3270,0
|
|
20230628,153600,514847220,3270,3270,3270,3270,0
|
|
20230628,153500,514847220,3270,3270,3270,3270,0
|
|
20230628,153400,514847220,3270,3270,3270,3270,0
|
|
20230628,153300,514847220,3270,3270,3270,3270,0
|
|
20230628,153200,514847220,3270,3270,3270,3270,0
|
|
20230628,153100,514847220,3270,3270,3270,3270,0
|
|
20230628,153000,514847220,3270,3270,3270,3270,1068
|
|
20230628,152900,511354860,3270,3270,3270,3270,0
|
|
20230628,152800,511354860,3270,3270,3270,3270,0
|
|
20230628,152700,511354860,3270,3270,3270,3270,0
|
|
20230628,152600,511354860,3270,3270,3270,3270,0
|
|
20230628,152500,511354860,3270,3270,3270,3270,0
|
|
20230628,152400,511354860,3270,3270,3270,3270,0
|
|
20230628,152300,511354860,3270,3270,3270,3270,0
|
|
20230628,152200,511354860,3270,3270,3270,3270,0
|
|
20230628,152100,511354860,3270,3270,3270,3270,0
|
|
20230628,152000,511354860,3270,3270,3270,3270,0
|
|
20230628,151900,511354860,3270,3280,3280,3270,354
|
|
20230628,151800,510196775,3270,3280,3280,3270,125
|
|
20230628,151700,509786955,3280,3280,3280,3280,20
|
|
20230628,151600,509721355,3270,3280,3280,3270,30
|
|
20230628,151500,509623085,3280,3280,3280,3280,4
|
|
20230628,151400,509609965,3280,3280,3280,3270,287
|
|
20230628,151300,508671195,3270,3270,3270,3270,300
|
|
20230628,151200,507690195,3280,3280,3280,3280,0
|
|
20230628,151100,507690195,3280,3280,3280,3270,4079
|
|
20230628,151000,494351595,3280,3280,3280,3280,5
|
|
20230628,150900,494335195,3270,3285,3285,3270,4834
|
|
20230628,150800,478502965,3285,3285,3285,3285,5
|
|
20230628,150700,478486540,3285,3290,3290,3285,1122
|
|
20230628,150600,474800680,3290,3290,3290,3290,315
|
|
20230628,150500,473764330,3290,3290,3290,3290,1
|
|
20230628,150400,473761040,3290,3290,3290,3290,0
|
|
20230628,150300,473761040,3290,3290,3290,3290,0
|
|
20230628,150200,473761040,3290,3290,3290,3290,0
|
|
20230628,150100,473761040,3290,3290,3290,3290,100
|
|
20230628,150000,473432040,3285,3285,3285,3285,0
|
|
20230628,145900,473432040,3285,3285,3285,3285,10
|
|
20230628,145800,473399190,3285,3285,3285,3285,0
|
|
20230628,145700,473399190,3285,3285,3285,3285,16
|
|
20230628,145600,473346630,3285,3285,3285,3285,100
|
|
20230628,145500,473018130,3285,3285,3285,3285,7
|
|
20230628,145400,472995135,3290,3285,3290,3285,323
|
|
20230628,145300,471932565,3285,3285,3285,3285,0
|
|
20230628,145200,471932565,3285,3285,3285,3285,26
|
|
20230628,145100,471847155,3285,3285,3285,3285,0
|
|
20230628,145000,471847155,3285,3285,3285,3285,60
|
|
20230628,144900,471650055,3290,3290,3290,3290,905
|
|
20230628,144800,468672605,3290,3290,3290,3290,10
|
|
20230628,144700,468639705,3290,3290,3290,3290,1
|
|
20230628,144600,468636415,3290,3290,3290,3290,1
|
|
20230628,144500,468633125,3290,3290,3290,3290,100
|
|
20230628,144400,468304125,3290,3290,3290,3290,1
|
|
20230628,144300,468300835,3290,3290,3290,3290,177
|
|
20230628,144200,467718505,3290,3290,3290,3290,5
|
|
20230628,144100,467702055,3290,3290,3290,3290,3
|
|
20230628,144000,467692185,3290,3290,3290,3290,1
|
|
20230628,143900,467688895,3290,3290,3290,3290,0
|
|
20230628,143800,467688895,3290,3290,3290,3290,0
|
|
20230628,143700,467688895,3290,3290,3290,3290,78
|
|
20230628,143600,467432275,3290,3290,3290,3290,0
|
|
20230628,143500,467432275,3290,3290,3290,3290,11
|
|
20230628,143400,467396085,3290,3290,3290,3290,51
|
|
20230628,143300,467228295,3295,3290,3295,3290,11
|
|
20230628,143200,467192055,3290,3290,3290,3290,1351
|
|
20230628,143100,462747265,3290,3290,3290,3290,0
|
|
20230628,143000,462747265,3290,3290,3290,3290,0
|
|
20230628,142900,462747265,3290,3290,3290,3290,0
|
|
20230628,142800,462747265,3290,3290,3290,3290,116
|
|
20230628,142700,462365625,3290,3280,3290,3280,250
|
|
20230628,142600,461545325,3270,3270,3270,3270,154
|
|
20230628,142500,461041745,3270,3270,3270,3270,0
|
|
20230628,142400,461041745,3270,3270,3270,3270,0
|
|
20230628,142300,461041745,3270,3275,3275,3270,13000
|
|
20230628,142200,418506590,3275,3275,3275,3275,1
|
|
20230628,142100,418503315,3275,3275,3275,3275,0
|
|
20230628,142000,418503315,3275,3275,3275,3275,100
|
|
20230628,141900,418175815,3275,3275,3275,3275,10
|
|
20230628,141800,418143065,3275,3275,3275,3275,0
|
|
20230628,141700,418143065,3275,3275,3275,3275,0
|
|
20230628,141600,418143065,3275,3275,3275,3275,5
|
|
20230628,141500,418126690,3275,3275,3275,3275,200
|
|
20230628,141400,417471690,3290,3290,3290,3290,50
|
|
20230628,141300,417307190,3290,3290,3290,3290,0
|
|
20230628,141200,417307190,3290,3290,3290,3290,10
|
|
20230628,141100,417274290,3290,3285,3290,3285,10
|
|
20230628,141000,417241420,3275,3275,3275,3275,0
|
|
20230628,140900,417241420,3275,3275,3275,3275,3
|
|
20230628,140800,417231595,3275,3275,3275,3275,1400
|
|
20230628,140700,412646595,3290,3290,3290,3290,0
|
|
20230628,140600,412646595,3290,3280,3290,3275,4900
|
|
20230628,140500,396576705,3290,3290,3290,3290,1
|
|
20230628,140400,396573415,3295,3295,3295,3295,4
|
|
20230628,140300,396560235,3280,3280,3280,3280,1099
|
|
20230628,140200,392955515,3295,3280,3295,3280,86
|
|
20230628,140100,392672370,3280,3280,3280,3280,5
|
|
20230628,140000,392655970,3290,3280,3295,3280,591
|
|
20230628,135900,390716475,3295,3295,3295,3295,0
|
|
20230628,135800,390716475,3295,3295,3295,3295,20
|
|
20230628,135700,390650575,3295,3295,3295,3295,0
|
|
20230628,135600,390650575,3295,3295,3295,3295,0
|
|
20230628,135500,390650575,3295,3295,3295,3295,0
|
|
20230628,135400,390650575,3295,3295,3295,3295,50
|
|
20230628,135300,390485825,3295,3295,3295,3295,100
|
|
20230628,135200,390156325,3295,3295,3295,3295,8
|
|
20230628,135100,390129965,3295,3295,3295,3295,0
|
|
20230628,135000,390129965,3295,3290,3295,3280,1022
|
|
20230628,134900,386775165,3285,3285,3285,3285,0
|
|
20230628,134800,386775165,3285,3295,3295,3285,102
|
|
20230628,134700,386440075,3295,3290,3295,3285,211
|
|
20230628,134600,385746020,3295,3295,3295,3295,1
|
|
20230628,134500,385742725,3285,3285,3285,3285,100
|
|
20230628,134400,385414225,3285,3285,3285,3285,110
|
|
20230628,134300,385052875,3295,3295,3295,3295,0
|
|
20230628,134200,385052875,3295,3295,3295,3295,100
|
|
20230628,134100,384723375,3295,3295,3295,3295,0
|
|
20230628,134000,384723375,3295,3295,3295,3290,18
|
|
20230628,133900,384664070,3295,3295,3295,3295,0
|
|
20230628,133800,384664070,3295,3285,3295,3285,946
|
|
20230628,133700,381556440,3285,3285,3285,3285,35
|
|
20230628,133600,381441465,3280,3280,3280,3280,0
|
|
20230628,133500,381441465,3280,3280,3280,3280,0
|
|
20230628,133400,381441465,3280,3280,3280,3280,0
|
|
20230628,133300,381441465,3280,3280,3280,3280,0
|
|
20230628,133200,381441465,3280,3280,3280,3280,0
|
|
20230628,133100,381441465,3280,3280,3280,3280,1403
|
|
20230628,133000,376839625,3280,3285,3285,3280,614
|
|
20230628,132900,374822705,3285,3285,3285,3285,0
|
|
20230628,132800,374822705,3285,3280,3285,3280,402
|
|
20230628,132700,373504130,3275,3280,3280,3275,55
|
|
20230628,132600,373323735,3280,3280,3280,3280,1
|
|
20230628,132500,373320455,3280,3280,3280,3280,0
|
|
20230628,132400,373320455,3280,3280,3280,3280,0
|
|
20230628,132300,373320455,3280,3280,3280,3280,0
|
|
20230628,132200,373320455,3280,3280,3280,3280,2249
|
|
20230628,132100,365943735,3280,3280,3280,3280,400
|
|
20230628,132000,364631735,3285,3285,3285,3285,0
|
|
20230628,131900,364631735,3285,3280,3285,3280,2352
|
|
20230628,131800,356916175,3285,3285,3285,3285,0
|
|
20230628,131700,356916175,3285,3285,3285,3285,10
|
|
20230628,131600,356883325,3285,3285,3285,3285,0
|
|
20230628,131500,356883325,3285,3285,3285,3285,236
|
|
20230628,131400,356108065,3285,3285,3285,3285,1000
|
|
20230628,131300,352823065,3280,3285,3285,3280,167
|
|
20230628,131200,352274800,3285,3295,3295,3285,1982
|
|
20230628,131100,345762920,3295,3295,3295,3295,0
|
|
20230628,131000,345762920,3295,3295,3295,3295,0
|
|
20230628,130900,345762920,3295,3295,3295,3295,127
|
|
20230628,130800,345344455,3295,3295,3295,3295,64
|
|
20230628,130700,345133575,3295,3295,3295,3295,0
|
|
20230628,130600,345133575,3295,3295,3295,3295,100
|
|
20230628,130500,344804075,3295,3295,3295,3295,100
|
|
20230628,130400,344474575,3295,3285,3295,3285,530
|
|
20230628,130300,342733325,3290,3290,3290,3290,10
|
|
20230628,130200,342700425,3290,3290,3290,3290,200
|
|
20230628,130100,342042425,3290,3290,3290,3290,0
|
|
20230628,130000,342042425,3290,3290,3290,3290,0
|
|
20230628,125900,342042425,3290,3290,3290,3290,950
|
|
20230628,125800,338916925,3295,3295,3295,3295,0
|
|
20230628,125700,338916925,3295,3295,3295,3295,0
|
|
20230628,125600,338916925,3295,3295,3295,3295,20
|
|
20230628,125500,338851025,3290,3290,3290,3290,0
|
|
20230628,125400,338851025,3290,3290,3290,3290,0
|
|
20230628,125300,338851025,3290,3290,3290,3290,620
|
|
20230628,125200,336811225,3290,3290,3290,3290,11
|
|
20230628,125100,336775035,3290,3290,3290,3290,0
|
|
20230628,125000,336775035,3290,3290,3290,3290,10
|
|
20230628,124900,336742135,3290,3290,3290,3290,200
|
|
20230628,124800,336084135,3285,3285,3285,3285,0
|
|
20230628,124700,336084135,3285,3285,3285,3285,0
|
|
20230628,124600,336084135,3285,3285,3285,3285,0
|
|
20230628,124500,336084135,3285,3285,3285,3285,3
|
|
20230628,124400,336074280,3285,3285,3285,3285,0
|
|
20230628,124300,336074280,3285,3290,3290,3285,1482
|
|
20230628,124200,331205900,3290,3290,3290,3290,1
|
|
20230628,124100,331202610,3290,3290,3290,3290,3
|
|
20230628,124000,331192740,3290,3290,3290,3290,0
|
|
20230628,123900,331192740,3290,3290,3290,3290,0
|
|
20230628,123800,331192740,3290,3290,3290,3290,1
|
|
20230628,123700,331189450,3290,3290,3290,3290,0
|
|
20230628,123600,331189450,3290,3290,3290,3290,50
|
|
20230628,123500,331024950,3290,3290,3290,3290,2
|
|
20230628,123400,331018370,3290,3290,3290,3290,0
|
|
20230628,123300,331018370,3290,3290,3290,3290,34
|
|
20230628,123200,330906510,3290,3290,3290,3290,0
|
|
20230628,123100,330906510,3290,3290,3290,3290,100
|
|
20230628,123000,330577510,3290,3290,3290,3290,150
|
|
20230628,122900,330084010,3290,3290,3290,3290,0
|
|
20230628,122800,330084010,3290,3290,3290,3290,0
|
|
20230628,122700,330084010,3290,3290,3290,3290,0
|
|
20230628,122600,330084010,3290,3290,3290,3290,0
|
|
20230628,122500,330084010,3290,3290,3290,3290,0
|
|
20230628,122400,330084010,3290,3290,3290,3290,40
|
|
20230628,122300,329952410,3290,3290,3290,3290,0
|
|
20230628,122200,329952410,3290,3295,3295,3290,300
|
|
20230628,122100,328964410,3295,3295,3295,3295,200
|
|
20230628,122000,328305410,3295,3295,3295,3295,50
|
|
20230628,121900,328140660,3295,3295,3295,3295,0
|
|
20230628,121800,328140660,3295,3295,3295,3295,4
|
|
20230628,121700,328127480,3295,3295,3295,3295,0
|
|
20230628,121600,328127480,3295,3295,3295,3295,151
|
|
20230628,121500,327629935,3295,3295,3295,3295,0
|
|
20230628,121400,327629935,3295,3295,3295,3295,1
|
|
20230628,121300,327626640,3290,3290,3290,3290,100
|
|
20230628,121200,327297640,3295,3295,3295,3295,0
|
|
20230628,121100,327297640,3295,3295,3295,3295,2
|
|
20230628,121000,327291050,3290,3290,3290,3290,111
|
|
20230628,120900,326925860,3290,3290,3290,3290,0
|
|
20230628,120800,326925860,3290,3290,3290,3290,0
|
|
20230628,120700,326925860,3290,3290,3290,3290,0
|
|
20230628,120600,326925860,3290,3290,3290,3290,0
|
|
20230628,120500,326925860,3290,3290,3290,3290,0
|
|
20230628,120400,326925860,3290,3290,3290,3290,53
|
|
20230628,120300,326751490,3290,3290,3290,3290,500
|
|
20230628,120200,325106490,3290,3290,3290,3290,5
|
|
20230628,120100,325090040,3290,3290,3290,3290,200
|
|
20230628,120000,324432040,3290,3290,3290,3290,1350
|
|
20230628,115900,319990540,3295,3295,3295,3295,0
|
|
20230628,115800,319990540,3295,3295,3295,3295,200
|
|
20230628,115700,319331540,3295,3295,3295,3295,0
|
|
20230628,115600,319331540,3295,3295,3295,3295,100
|
|
20230628,115500,319002040,3295,3290,3295,3290,22
|
|
20230628,115400,318929605,3290,3290,3290,3290,299
|
|
20230628,115300,317945895,3295,3295,3295,3295,1
|
|
20230628,115200,317942600,3295,3295,3295,3295,14
|
|
20230628,115100,317896470,3295,3295,3295,3295,10
|
|
20230628,115000,317863520,3290,3290,3290,3290,50
|
|
20230628,114900,317699020,3295,3295,3295,3295,10
|
|
20230628,114800,317666070,3295,3295,3295,3295,0
|
|
20230628,114700,317666070,3295,3295,3295,3295,0
|
|
20230628,114600,317666070,3295,3295,3295,3295,0
|
|
20230628,114500,317666070,3295,3295,3295,3295,963
|
|
20230628,114400,314492985,3290,3290,3290,3290,150
|
|
20230628,114300,313999485,3290,3290,3290,3290,172
|
|
20230628,114200,313433605,3285,3285,3285,3285,13
|
|
20230628,114100,313390900,3285,3285,3285,3285,300
|
|
20230628,114000,312405400,3285,3285,3285,3285,0
|
|
20230628,113900,312405400,3285,3290,3290,3285,59
|
|
20230628,113800,312211340,3290,3290,3290,3290,0
|
|
20230628,113700,312211340,3290,3290,3290,3290,0
|
|
20230628,113600,312211340,3290,3290,3290,3290,700
|
|
20230628,113500,309908340,3285,3285,3285,3285,0
|
|
20230628,113400,309908340,3285,3285,3285,3285,200
|
|
20230628,113300,309251340,3290,3290,3290,3290,100
|
|
20230628,113200,308922340,3285,3285,3285,3285,0
|
|
20230628,113100,308922340,3285,3285,3285,3285,0
|
|
20230628,113000,308922340,3285,3285,3285,3285,0
|
|
20230628,112900,308922340,3285,3285,3285,3285,0
|
|
20230628,112800,308922340,3285,3285,3285,3285,0
|
|
20230628,112700,308922340,3285,3285,3285,3285,0
|
|
20230628,112600,308922340,3285,3285,3285,3285,101
|
|
20230628,112500,308590555,3285,3285,3285,3285,0
|
|
20230628,112400,308590555,3285,3285,3285,3285,62
|
|
20230628,112300,308386885,3295,3295,3295,3295,5
|
|
20230628,112200,308370410,3295,3285,3295,3285,20
|
|
20230628,112100,308304610,3285,3290,3295,3285,129
|
|
20230628,112000,307880090,3290,3285,3290,3285,120
|
|
20230628,111900,307485740,3290,3280,3290,3275,915
|
|
20230628,111800,304484495,3285,3285,3285,3285,83
|
|
20230628,111700,304211840,3285,3285,3285,3285,242
|
|
20230628,111600,303416870,3285,3285,3285,3285,152
|
|
20230628,111500,302917550,3285,3285,3285,3285,452
|
|
20230628,111400,301432730,3285,3285,3285,3285,0
|
|
20230628,111300,301432730,3285,3285,3285,3285,143
|
|
20230628,111200,300962975,3285,3285,3285,3285,49
|
|
20230628,111100,300802010,3290,3290,3290,3290,0
|
|
20230628,111000,300802010,3290,3290,3290,3290,282
|
|
20230628,110900,299874230,3290,3290,3290,3290,200
|
|
20230628,110800,299216230,3290,3290,3290,3290,542
|
|
20230628,110700,297433050,3290,3290,3290,3290,120
|
|
20230628,110600,297038250,3290,3290,3290,3290,20
|
|
20230628,110500,296972450,3290,3290,3290,3290,500
|
|
20230628,110400,295327450,3290,3290,3290,3290,33
|
|
20230628,110300,295218880,3280,3280,3280,3280,623
|
|
20230628,110200,293175440,3280,3275,3280,3275,110
|
|
20230628,110100,292815140,3280,3280,3280,3280,72
|
|
20230628,110000,292578980,3280,3280,3280,3280,0
|
|
20230628,105900,292578980,3280,3280,3280,3280,300
|
|
20230628,105800,291594980,3290,3290,3290,3290,0
|
|
20230628,105700,291594980,3290,3280,3290,3280,49
|
|
20230628,105600,291434220,3280,3280,3280,3280,16
|
|
20230628,105500,291381740,3290,3290,3290,3290,0
|
|
20230628,105400,291381740,3290,3290,3290,3290,1
|
|
20230628,105300,291378450,3290,3290,3290,3290,11
|
|
20230628,105200,291342260,3290,3290,3290,3290,0
|
|
20230628,105100,291342260,3290,3280,3290,3280,2889
|
|
20230628,105000,281866320,3280,3280,3280,3280,0
|
|
20230628,104900,281866320,3280,3280,3280,3280,50
|
|
20230628,104800,281702320,3280,3275,3280,3275,29
|
|
20230628,104700,281607245,3275,3275,3275,3275,1
|
|
20230628,104600,281603970,3275,3275,3275,3275,139
|
|
20230628,104500,281148745,3270,3270,3270,3270,100
|
|
20230628,104400,280821745,3280,3280,3280,3280,20
|
|
20230628,104300,280756145,3280,3275,3280,3270,905
|
|
20230628,104200,277794660,3275,3275,3275,3275,5
|
|
20230628,104100,277778285,3275,3275,3280,3275,1489
|
|
20230628,104000,272901660,3280,3280,3280,3280,2
|
|
20230628,103900,272895100,3275,3280,3280,3275,1240
|
|
20230628,103800,268829100,3280,3280,3280,3280,11
|
|
20230628,103700,268793020,3280,3280,3280,3280,2
|
|
20230628,103600,268786460,3280,3280,3280,3280,53
|
|
20230628,103500,268612620,3280,3280,3280,3280,0
|
|
20230628,103400,268612620,3280,3280,3280,3280,30
|
|
20230628,103300,268514220,3275,3275,3275,3270,748
|
|
20230628,103200,266064525,3275,3275,3275,3275,1150
|
|
20230628,103100,262298275,3275,3275,3275,3275,320
|
|
20230628,103000,261250275,3270,3275,3275,3270,589
|
|
20230628,102900,259322745,3270,3270,3270,3270,100
|
|
20230628,102800,258995745,3270,3270,3270,3270,0
|
|
20230628,102700,258995745,3270,3270,3270,3270,10
|
|
20230628,102600,258963045,3275,3275,3275,3275,407
|
|
20230628,102500,257630120,3275,3275,3275,3275,16
|
|
20230628,102400,257577720,3275,3275,3275,3275,120
|
|
20230628,102300,257184720,3275,3275,3275,3275,0
|
|
20230628,102200,257184720,3275,3275,3275,3275,89
|
|
20230628,102100,256893245,3275,3275,3275,3275,208
|
|
20230628,102000,256212045,3275,3270,3275,3270,55
|
|
20230628,101900,256031945,3270,3270,3270,3270,0
|
|
20230628,101800,256031945,3270,3270,3270,3270,0
|
|
20230628,101700,256031945,3270,3270,3270,3270,30
|
|
20230628,101600,255933845,3270,3275,3275,3270,24
|
|
20230628,101500,255855360,3275,3275,3275,3275,612
|
|
20230628,101400,253851060,3275,3275,3275,3275,0
|
|
20230628,101300,253851060,3275,3275,3275,3275,0
|
|
20230628,101200,253851060,3275,3275,3275,3275,60
|
|
20230628,101100,253654560,3275,3275,3275,3275,200
|
|
20230628,101000,252999560,3280,3280,3280,3280,0
|
|
20230628,100900,252999560,3280,3280,3280,3280,1
|
|
20230628,100800,252996280,3280,3280,3280,3280,51
|
|
20230628,100700,252829000,3280,3280,3280,3280,39
|
|
20230628,100600,252701080,3280,3280,3280,3280,62
|
|
20230628,100500,252497720,3280,3280,3280,3280,879
|
|
20230628,100400,249614600,3280,3280,3280,3280,216
|
|
20230628,100300,248906120,3290,3290,3290,3290,50
|
|
20230628,100200,248741620,3290,3290,3290,3290,0
|
|
20230628,100100,248741620,3290,3290,3290,3290,853
|
|
20230628,100000,245935250,3290,3290,3290,3290,0
|
|
20230628,095900,245935250,3290,3280,3290,3270,550
|
|
20230628,095800,244132230,3270,3270,3270,3270,30
|
|
20230628,095700,244034130,3270,3280,3280,3270,462
|
|
20230628,095600,242519820,3280,3280,3280,3280,153
|
|
20230628,095500,242017980,3280,3280,3280,3280,48
|
|
20230628,095400,241860540,3280,3280,3280,3280,138
|
|
20230628,095300,241407900,3270,3270,3270,3270,0
|
|
20230628,095200,241407900,3270,3270,3270,3270,0
|
|
20230628,095100,241407900,3270,3270,3270,3270,0
|
|
20230628,095000,241407900,3270,3280,3280,3270,120
|
|
20230628,094900,241015300,3280,3270,3280,3270,19
|
|
20230628,094800,240952990,3270,3270,3270,3270,0
|
|
20230628,094700,240952990,3270,3270,3270,3270,1204
|
|
20230628,094600,237015910,3280,3280,3280,3275,551
|
|
20230628,094500,235209130,3280,3280,3280,3280,3
|
|
20230628,094400,235199290,3280,3280,3280,3280,1
|
|
20230628,094300,235196010,3285,3290,3290,3280,5
|
|
20230628,094200,235179575,3290,3290,3290,3290,425
|
|
20230628,094100,233781325,3290,3290,3290,3290,0
|
|
20230628,094000,233781325,3290,3290,3290,3290,1
|
|
20230628,093900,233778035,3290,3290,3290,3290,0
|
|
20230628,093800,233778035,3290,3290,3290,3265,9561
|
|
20230628,093700,202528740,3280,3290,3290,3280,82
|
|
20230628,093600,202259680,3285,3295,3295,3285,126
|
|
20230628,093500,201845750,3295,3295,3295,3295,11
|
|
20230628,093400,201809505,3275,3285,3285,3275,191
|
|
20230628,093300,201183710,3295,3295,3295,3295,19
|
|
20230628,093200,201121105,3295,3270,3295,3270,106
|
|
20230628,093100,200774335,3295,3275,3295,3270,1613
|
|
20230628,093000,195498770,3275,3285,3285,3270,12586
|
|
20230628,092900,154265660,3285,3285,3285,3285,0
|
|
20230628,092800,154265660,3285,3285,3285,3285,5652
|
|
20230628,092700,135698840,3290,3295,3295,3290,934
|
|
20230628,092600,132625975,3300,3300,3300,3300,1000
|
|
20230628,092500,129325975,3300,3300,3300,3300,0
|
|
20230628,092400,129325975,3300,3305,3305,3300,2
|
|
20230628,092300,129319370,3290,3290,3290,3290,3038
|
|
20230628,092200,119324350,3290,3295,3295,3290,2497
|
|
20230628,092100,111108970,3300,3305,3315,3300,519
|
|
20230628,092000,109394975,3305,3305,3305,3305,614
|
|
20230628,091900,107365705,3320,3320,3320,3320,50
|
|
20230628,091800,107199705,3320,3310,3330,3310,2516
|
|
20230628,091700,98862880,3310,3310,3310,3310,0
|
|
20230628,091600,98862880,3310,3305,3310,3305,55
|
|
20230628,091500,98681090,3305,3305,3305,3305,1000
|
|
20230628,091400,95376090,3305,3300,3305,3300,631
|
|
20230628,091300,93293780,3300,3300,3300,3300,82
|
|
20230628,091200,93023180,3300,3300,3300,3300,90
|
|
20230628,091100,92726180,3300,3285,3300,3285,12
|
|
20230628,091000,92686745,3280,3280,3280,3280,200
|
|
20230628,090900,92030745,3280,3295,3295,3280,7605
|
|
20230628,090800,67030095,3295,3295,3295,3295,1171
|
|
20230628,090700,63171650,3295,3295,3295,3295,0
|
|
20230628,090600,63171650,3295,3300,3300,3295,224
|
|
20230628,090500,62432570,3300,3285,3300,3285,4200
|
|
20230628,090400,48632570,3285,3305,3305,3285,952
|
|
20230628,090300,45497025,3305,3290,3305,3280,5307
|
|
20230628,090200,28074645,3285,3285,3285,3285,1300
|
|
20230628,090100,23804145,3285,3300,3300,3280,4732
|
|
20230628,090000,8230910,3295,3295,3295,3295,1982
|