622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191900,86256460,3415,3415,3415,3415,1256
|
|
20230628,191800,86256460,3415,3415,3415,3415,0
|
|
20230628,191700,86256460,3415,3415,3415,3415,0
|
|
20230628,191600,86256460,3415,3415,3415,3415,0
|
|
20230628,191500,86256460,3415,3415,3415,3415,0
|
|
20230628,191400,86256460,3415,3415,3415,3415,0
|
|
20230628,191300,86256460,3415,3415,3415,3415,0
|
|
20230628,191200,86256460,3415,3415,3415,3415,0
|
|
20230628,191100,86256460,3415,3415,3415,3415,0
|
|
20230628,191000,86256460,3415,3415,3415,3415,0
|
|
20230628,190900,86256460,3415,3415,3415,3415,0
|
|
20230628,190800,86256460,3415,3415,3415,3415,0
|
|
20230628,190700,86256460,3415,3415,3415,3415,0
|
|
20230628,190600,86256460,3415,3415,3415,3415,0
|
|
20230628,190500,86256460,3415,3415,3415,3415,0
|
|
20230628,190400,86256460,3415,3415,3415,3415,0
|
|
20230628,190300,86256460,3415,3415,3415,3415,0
|
|
20230628,190200,86256460,3415,3415,3415,3415,0
|
|
20230628,190100,86256460,3415,3415,3415,3415,0
|
|
20230628,190000,86256460,3415,3415,3415,3415,0
|
|
20230628,185900,86256460,3415,3415,3415,3415,0
|
|
20230628,185800,86256460,3415,3415,3415,3415,0
|
|
20230628,185700,86256460,3415,3415,3415,3415,0
|
|
20230628,185600,86256460,3415,3415,3415,3415,0
|
|
20230628,185500,86256460,3415,3415,3415,3415,0
|
|
20230628,185400,86256460,3415,3415,3415,3415,0
|
|
20230628,185300,86256460,3415,3415,3415,3415,0
|
|
20230628,185200,86256460,3415,3415,3415,3415,0
|
|
20230628,185100,86256460,3415,3415,3415,3415,0
|
|
20230628,185000,86256460,3415,3415,3415,3415,0
|
|
20230628,184900,86256460,3415,3415,3415,3415,1256
|
|
20230628,184800,86256460,3415,3415,3415,3415,0
|
|
20230628,184700,86256460,3415,3415,3415,3415,0
|
|
20230628,184600,86256460,3415,3415,3415,3415,0
|
|
20230628,184500,86256460,3415,3415,3415,3415,0
|
|
20230628,184400,86256460,3415,3415,3415,3415,0
|
|
20230628,184300,86256460,3415,3415,3415,3415,0
|
|
20230628,184200,86256460,3415,3415,3415,3415,0
|
|
20230628,184100,86256460,3415,3415,3415,3415,0
|
|
20230628,184000,86256460,3415,3415,3415,3415,0
|
|
20230628,183900,86256460,3415,3415,3415,3415,0
|
|
20230628,183800,86256460,3415,3415,3415,3415,0
|
|
20230628,183700,86256460,3415,3415,3415,3415,0
|
|
20230628,183600,86256460,3415,3415,3415,3415,0
|
|
20230628,183500,86256460,3415,3415,3415,3415,0
|
|
20230628,183400,86256460,3415,3415,3415,3415,0
|
|
20230628,183300,86256460,3415,3415,3415,3415,0
|
|
20230628,183200,86256460,3415,3415,3415,3415,0
|
|
20230628,183100,86256460,3415,3415,3415,3415,0
|
|
20230628,183000,86256460,3415,3415,3415,3415,0
|
|
20230628,182900,86256460,3415,3415,3415,3415,0
|
|
20230628,182800,86256460,3415,3415,3415,3415,0
|
|
20230628,182700,86256460,3415,3415,3415,3415,0
|
|
20230628,182600,86256460,3415,3415,3415,3415,0
|
|
20230628,182500,86256460,3415,3415,3415,3415,0
|
|
20230628,182400,86256460,3415,3415,3415,3415,0
|
|
20230628,182300,86256460,3415,3415,3415,3415,0
|
|
20230628,182200,86256460,3415,3415,3415,3415,0
|
|
20230628,182100,86256460,3415,3415,3415,3415,0
|
|
20230628,182000,86256460,3415,3415,3415,3415,0
|
|
20230628,181900,86256460,3415,3415,3415,3415,1256
|
|
20230628,181800,86256460,3415,3415,3415,3415,0
|
|
20230628,181700,86256460,3415,3415,3415,3415,0
|
|
20230628,181600,86256460,3415,3415,3415,3415,0
|
|
20230628,181500,86256460,3415,3415,3415,3415,0
|
|
20230628,181400,86256460,3415,3415,3415,3415,0
|
|
20230628,181300,86256460,3415,3415,3415,3415,0
|
|
20230628,181200,86256460,3415,3415,3415,3415,0
|
|
20230628,181100,86256460,3415,3415,3415,3415,0
|
|
20230628,181000,86256460,3415,3415,3415,3415,0
|
|
20230628,180900,86256460,3415,3415,3415,3415,0
|
|
20230628,180800,86256460,3415,3415,3415,3415,0
|
|
20230628,180700,86256460,3415,3415,3415,3415,0
|
|
20230628,180600,86256460,3415,3415,3415,3415,0
|
|
20230628,180500,86256460,3415,3415,3415,3415,0
|
|
20230628,180400,86256460,3415,3415,3415,3415,0
|
|
20230628,180300,86256460,3415,3415,3415,3415,0
|
|
20230628,180200,86256460,3415,3415,3415,3415,0
|
|
20230628,180100,86256460,3415,3415,3415,3415,0
|
|
20230628,180000,86256460,3415,3415,3415,3415,0
|
|
20230628,175900,86256460,3415,3415,3415,3415,0
|
|
20230628,175800,86256460,3415,3415,3415,3415,0
|
|
20230628,175700,86256460,3415,3415,3415,3415,0
|
|
20230628,175600,86256460,3415,3415,3415,3415,0
|
|
20230628,175500,86256460,3415,3415,3415,3415,0
|
|
20230628,175400,86256460,3415,3415,3415,3415,0
|
|
20230628,175300,86256460,3415,3415,3415,3415,0
|
|
20230628,175200,86256460,3415,3415,3415,3415,0
|
|
20230628,175100,86256460,3415,3415,3415,3415,0
|
|
20230628,175000,86256460,3415,3415,3415,3415,0
|
|
20230628,174900,86256460,3415,3415,3415,3415,1256
|
|
20230628,174800,86256460,3415,3415,3415,3415,0
|
|
20230628,174700,86256460,3415,3415,3415,3415,0
|
|
20230628,174600,86256460,3415,3415,3415,3415,0
|
|
20230628,174500,86256460,3415,3415,3415,3415,0
|
|
20230628,174400,86256460,3415,3415,3415,3415,0
|
|
20230628,174300,86256460,3415,3415,3415,3415,0
|
|
20230628,174200,86256460,3415,3415,3415,3415,0
|
|
20230628,174100,86256460,3415,3415,3415,3415,0
|
|
20230628,174000,86256460,3415,3415,3415,3415,0
|
|
20230628,173900,86256460,3415,3415,3415,3415,0
|
|
20230628,173800,86256460,3415,3415,3415,3415,0
|
|
20230628,173700,86256460,3415,3415,3415,3415,0
|
|
20230628,173600,86256460,3415,3415,3415,3415,0
|
|
20230628,173500,86256460,3415,3415,3415,3415,0
|
|
20230628,173400,86256460,3415,3415,3415,3415,0
|
|
20230628,173300,86256460,3415,3415,3415,3415,0
|
|
20230628,173200,86256460,3415,3415,3415,3415,0
|
|
20230628,173100,86256460,3415,3415,3415,3415,0
|
|
20230628,173000,86256460,3415,3415,3415,3415,0
|
|
20230628,172900,86256460,3415,3415,3415,3415,0
|
|
20230628,172800,86256460,3415,3415,3415,3415,0
|
|
20230628,172700,86256460,3415,3415,3415,3415,0
|
|
20230628,172600,86256460,3415,3415,3415,3415,0
|
|
20230628,172500,86256460,3415,3415,3415,3415,0
|
|
20230628,172400,86256460,3415,3415,3415,3415,0
|
|
20230628,172300,86256460,3415,3415,3415,3415,0
|
|
20230628,172200,86256460,3415,3415,3415,3415,0
|
|
20230628,172100,86256460,3415,3415,3415,3415,0
|
|
20230628,172000,86256460,3415,3415,3415,3415,0
|
|
20230628,171900,86256460,3415,3415,3415,3415,1256
|
|
20230628,171800,86256460,3415,3415,3415,3415,0
|
|
20230628,171700,86256460,3415,3415,3415,3415,0
|
|
20230628,171600,86256460,3415,3415,3415,3415,0
|
|
20230628,171500,86256460,3415,3415,3415,3415,0
|
|
20230628,171400,86256460,3415,3415,3415,3415,0
|
|
20230628,171300,86256460,3415,3415,3415,3415,0
|
|
20230628,171200,86256460,3415,3415,3415,3415,0
|
|
20230628,171100,86256460,3415,3415,3415,3415,0
|
|
20230628,171000,86256460,3415,3415,3415,3415,0
|
|
20230628,170900,86256460,3415,3415,3415,3415,0
|
|
20230628,170800,86256460,3415,3415,3415,3415,0
|
|
20230628,170700,86256460,3415,3415,3415,3415,0
|
|
20230628,170600,86256460,3415,3415,3415,3415,0
|
|
20230628,170500,86256460,3415,3415,3415,3415,0
|
|
20230628,170400,86256460,3415,3415,3415,3415,0
|
|
20230628,170300,86256460,3415,3415,3415,3415,0
|
|
20230628,170200,86256460,3415,3415,3415,3415,0
|
|
20230628,170100,86256460,3415,3415,3415,3415,0
|
|
20230628,170000,86256460,3415,3415,3415,3415,0
|
|
20230628,165900,86256460,3415,3415,3415,3415,0
|
|
20230628,165800,86256460,3415,3415,3415,3415,0
|
|
20230628,165700,86256460,3415,3415,3415,3415,0
|
|
20230628,165600,86256460,3415,3415,3415,3415,0
|
|
20230628,165500,86256460,3415,3415,3415,3415,0
|
|
20230628,165400,86256460,3415,3415,3415,3415,0
|
|
20230628,165300,86256460,3415,3415,3415,3415,0
|
|
20230628,165200,86256460,3415,3415,3415,3415,0
|
|
20230628,165100,86256460,3415,3415,3415,3415,0
|
|
20230628,165000,86256460,3415,3415,3415,3415,0
|
|
20230628,164900,86256460,3415,3415,3415,3415,1256
|
|
20230628,164800,86256460,3415,3415,3415,3415,0
|
|
20230628,164700,86256460,3415,3415,3415,3415,0
|
|
20230628,164600,86256460,3415,3415,3415,3415,0
|
|
20230628,164500,86256460,3415,3415,3415,3415,0
|
|
20230628,164400,86256460,3415,3415,3415,3415,0
|
|
20230628,164300,86256460,3415,3415,3415,3415,0
|
|
20230628,164200,86256460,3415,3415,3415,3415,0
|
|
20230628,164100,86256460,3415,3415,3415,3415,0
|
|
20230628,164000,86256460,3415,3415,3415,3415,0
|
|
20230628,163900,86256460,3415,3415,3415,3415,0
|
|
20230628,163800,86256460,3415,3415,3415,3415,0
|
|
20230628,163700,86256460,3415,3415,3415,3415,0
|
|
20230628,163600,86256460,3415,3415,3415,3415,0
|
|
20230628,163500,86256460,3415,3415,3415,3415,0
|
|
20230628,163400,86256460,3415,3415,3415,3415,0
|
|
20230628,163300,86256460,3415,3415,3415,3415,0
|
|
20230628,163200,86256460,3415,3415,3415,3415,0
|
|
20230628,163100,86256460,3415,3415,3415,3415,0
|
|
20230628,163000,86256460,3415,3415,3415,3415,0
|
|
20230628,162900,86256460,3415,3415,3415,3415,0
|
|
20230628,162800,86256460,3415,3415,3415,3415,0
|
|
20230628,162700,86256460,3415,3415,3415,3415,0
|
|
20230628,162600,86256460,3415,3415,3415,3415,0
|
|
20230628,162500,86256460,3415,3415,3415,3415,0
|
|
20230628,162400,86256460,3415,3415,3415,3415,0
|
|
20230628,162300,86256460,3415,3415,3415,3415,0
|
|
20230628,162200,86256460,3415,3415,3415,3415,0
|
|
20230628,162100,86256460,3415,3415,3415,3415,0
|
|
20230628,162000,86256460,3415,3415,3415,3415,0
|
|
20230628,161900,86256460,3415,3415,3415,3415,1256
|
|
20230628,161800,86256460,3415,3415,3415,3415,0
|
|
20230628,161700,86256460,3415,3415,3415,3415,0
|
|
20230628,161600,86256460,3415,3415,3415,3415,0
|
|
20230628,161500,86256460,3415,3415,3415,3415,0
|
|
20230628,161400,86256460,3415,3415,3415,3415,0
|
|
20230628,161300,86256460,3415,3415,3415,3415,0
|
|
20230628,161200,86256460,3415,3415,3415,3415,0
|
|
20230628,161100,86256460,3415,3415,3415,3415,0
|
|
20230628,161000,86256460,3415,3415,3415,3415,0
|
|
20230628,160900,86256460,3415,3415,3415,3415,0
|
|
20230628,160800,86256460,3415,3415,3415,3415,0
|
|
20230628,160700,86256460,3415,3415,3415,3415,0
|
|
20230628,160600,86256460,3415,3415,3415,3415,0
|
|
20230628,160500,86256460,3415,3415,3415,3415,0
|
|
20230628,160400,86256460,3415,3415,3415,3415,0
|
|
20230628,160300,86256460,3415,3415,3415,3415,0
|
|
20230628,160200,86256460,3415,3415,3415,3415,0
|
|
20230628,160100,86256460,3415,3415,3415,3415,0
|
|
20230628,160000,86256460,3415,3415,3415,3415,0
|
|
20230628,155900,86256460,3415,3415,3415,3415,0
|
|
20230628,155800,86256460,3415,3415,3415,3415,0
|
|
20230628,155700,86256460,3415,3415,3415,3415,0
|
|
20230628,155600,86256460,3415,3415,3415,3415,0
|
|
20230628,155500,86256460,3415,3415,3415,3415,0
|
|
20230628,155400,86256460,3415,3415,3415,3415,0
|
|
20230628,155300,86256460,3415,3415,3415,3415,0
|
|
20230628,155200,86256460,3415,3415,3415,3415,0
|
|
20230628,155100,86256460,3415,3415,3415,3415,0
|
|
20230628,155000,86256460,3415,3415,3415,3415,0
|
|
20230628,154900,86256460,3415,3415,3415,3415,1256
|
|
20230628,154800,86256460,3415,3415,3415,3415,0
|
|
20230628,154700,86256460,3415,3415,3415,3415,0
|
|
20230628,154600,86256460,3415,3415,3415,3415,0
|
|
20230628,154500,86256460,3415,3415,3415,3415,0
|
|
20230628,154400,86256460,3415,3415,3415,3415,0
|
|
20230628,154300,86256460,3415,3415,3415,3415,0
|
|
20230628,154200,86256460,3415,3415,3415,3415,0
|
|
20230628,154100,86256460,3415,3415,3415,3415,0
|
|
20230628,154000,86256460,3415,3415,3415,3415,0
|
|
20230628,153900,86256460,3415,3415,3415,3415,0
|
|
20230628,153800,86256460,3415,3415,3415,3415,0
|
|
20230628,153700,86256460,3415,3415,3415,3415,0
|
|
20230628,153600,86256460,3415,3415,3415,3415,0
|
|
20230628,153500,86256460,3415,3415,3415,3415,0
|
|
20230628,153400,86256460,3415,3415,3415,3415,0
|
|
20230628,153300,86256460,3415,3415,3415,3415,0
|
|
20230628,153200,86256460,3415,3415,3415,3415,0
|
|
20230628,153100,86256460,3415,3415,3415,3415,0
|
|
20230628,153000,86256460,3415,3415,3415,3415,1256
|
|
20230628,152900,81967220,3410,3410,3410,3410,0
|
|
20230628,152800,81967220,3410,3410,3410,3410,0
|
|
20230628,152700,81967220,3410,3410,3410,3410,0
|
|
20230628,152600,81967220,3410,3410,3410,3410,0
|
|
20230628,152500,81967220,3410,3410,3410,3410,0
|
|
20230628,152400,81967220,3410,3410,3410,3410,0
|
|
20230628,152300,81967220,3410,3410,3410,3410,0
|
|
20230628,152200,81967220,3410,3410,3410,3410,0
|
|
20230628,152100,81967220,3410,3410,3410,3410,0
|
|
20230628,152000,81967220,3410,3410,3410,3410,0
|
|
20230628,151900,81967220,3410,3410,3410,3410,0
|
|
20230628,151800,81967220,3410,3410,3410,3410,0
|
|
20230628,151700,81967220,3410,3410,3410,3410,0
|
|
20230628,151600,81967220,3410,3410,3410,3410,8
|
|
20230628,151500,81939940,3410,3395,3410,3395,15
|
|
20230628,151400,81888970,3395,3395,3395,3395,5
|
|
20230628,151300,81871995,3395,3390,3395,3390,26
|
|
20230628,151200,81783805,3390,3395,3395,3390,898
|
|
20230628,151100,78738355,3410,3410,3410,3410,5
|
|
20230628,151000,78721305,3410,3410,3410,3410,5
|
|
20230628,150900,78704255,3410,3400,3410,3400,5
|
|
20230628,150800,78687225,3400,3400,3400,3400,6
|
|
20230628,150700,78666825,3400,3400,3400,3400,5
|
|
20230628,150600,78649825,3400,3400,3400,3400,0
|
|
20230628,150500,78649825,3400,3400,3400,3400,50
|
|
20230628,150400,78479825,3400,3400,3400,3400,5
|
|
20230628,150300,78462825,3390,3390,3390,3390,1
|
|
20230628,150200,78459435,3400,3400,3400,3390,327
|
|
20230628,150100,77350775,3400,3400,3400,3400,5
|
|
20230628,150000,77333775,3400,3400,3400,3400,0
|
|
20230628,145900,77333775,3400,3400,3400,3400,5
|
|
20230628,145800,77316775,3400,3400,3400,3400,60
|
|
20230628,145700,77112775,3400,3400,3400,3390,1891
|
|
20230628,145600,70702175,3400,3400,3400,3400,5
|
|
20230628,145500,70685175,3400,3400,3400,3400,5
|
|
20230628,145400,70668175,3390,3390,3390,3390,466
|
|
20230628,145300,69088435,3400,3400,3400,3400,500
|
|
20230628,145200,67388435,3400,3400,3400,3400,0
|
|
20230628,145100,67388435,3400,3400,3400,3400,0
|
|
20230628,145000,67388435,3400,3400,3400,3400,20
|
|
20230628,144900,67320435,3400,3395,3400,3390,142
|
|
20230628,144800,66838855,3395,3395,3395,3395,150
|
|
20230628,144700,66329605,3400,3400,3400,3400,5
|
|
20230628,144600,66312605,3400,3400,3400,3400,0
|
|
20230628,144500,66312605,3400,3400,3400,3400,0
|
|
20230628,144400,66312605,3400,3400,3400,3400,0
|
|
20230628,144300,66312605,3400,3400,3400,3400,15
|
|
20230628,144200,66261605,3400,3400,3400,3400,76
|
|
20230628,144100,66003205,3400,3400,3400,3400,60
|
|
20230628,144000,65799205,3410,3410,3410,3410,0
|
|
20230628,143900,65799205,3410,3405,3410,3405,11
|
|
20230628,143800,65761720,3400,3400,3400,3400,0
|
|
20230628,143700,65761720,3400,3400,3400,3400,0
|
|
20230628,143600,65761720,3400,3400,3400,3400,0
|
|
20230628,143500,65761720,3400,3405,3405,3400,216
|
|
20230628,143400,65027305,3410,3410,3410,3410,0
|
|
20230628,143300,65027305,3410,3410,3410,3410,2
|
|
20230628,143200,65020485,3410,3410,3410,3410,1
|
|
20230628,143100,65017075,3400,3400,3400,3395,565
|
|
20230628,143000,63097230,3400,3400,3400,3400,254
|
|
20230628,142900,62233630,3410,3410,3410,3410,0
|
|
20230628,142800,62233630,3410,3410,3410,3410,0
|
|
20230628,142700,62233630,3410,3410,3410,3410,0
|
|
20230628,142600,62233630,3410,3410,3410,3410,15
|
|
20230628,142500,62182480,3410,3410,3410,3410,0
|
|
20230628,142400,62182480,3410,3410,3410,3410,0
|
|
20230628,142300,62182480,3410,3410,3410,3410,0
|
|
20230628,142200,62182480,3410,3410,3410,3410,0
|
|
20230628,142100,62182480,3410,3410,3410,3410,0
|
|
20230628,142000,62182480,3410,3410,3410,3410,5
|
|
20230628,141900,62165430,3410,3410,3410,3410,0
|
|
20230628,141800,62165430,3410,3410,3410,3410,0
|
|
20230628,141700,62165430,3410,3410,3410,3410,0
|
|
20230628,141600,62165430,3410,3410,3410,3410,0
|
|
20230628,141500,62165430,3410,3410,3410,3410,0
|
|
20230628,141400,62165430,3410,3405,3410,3405,6
|
|
20230628,141300,62144975,3410,3400,3410,3400,106
|
|
20230628,141200,61784565,3400,3400,3400,3400,173
|
|
20230628,141100,61196365,3410,3410,3410,3410,0
|
|
20230628,141000,61196365,3410,3410,3410,3410,1
|
|
20230628,140900,61192955,3410,3410,3410,3410,0
|
|
20230628,140800,61192955,3410,3405,3410,3405,127
|
|
20230628,140700,60760465,3400,3400,3400,3400,1
|
|
20230628,140600,60757065,3410,3410,3410,3410,0
|
|
20230628,140500,60757065,3410,3405,3410,3405,6
|
|
20230628,140400,60736620,3400,3400,3400,3400,0
|
|
20230628,140300,60736620,3400,3400,3400,3400,0
|
|
20230628,140200,60736620,3400,3400,3400,3400,18
|
|
20230628,140100,60675420,3410,3410,3410,3410,0
|
|
20230628,140000,60675420,3410,3400,3410,3400,512
|
|
20230628,135900,58934610,3400,3400,3400,3400,1
|
|
20230628,135800,58931210,3395,3395,3395,3395,31
|
|
20230628,135700,58825965,3400,3400,3400,3400,0
|
|
20230628,135600,58825965,3400,3395,3400,3395,21
|
|
20230628,135500,58754665,3395,3395,3395,3395,1
|
|
20230628,135400,58751270,3395,3395,3395,3395,0
|
|
20230628,135300,58751270,3395,3395,3395,3395,612
|
|
20230628,135200,56673530,3400,3400,3400,3400,0
|
|
20230628,135100,56673530,3400,3400,3400,3400,0
|
|
20230628,135000,56673530,3400,3400,3400,3400,0
|
|
20230628,134900,56673530,3400,3400,3400,3400,0
|
|
20230628,134800,56673530,3400,3400,3400,3400,0
|
|
20230628,134700,56673530,3400,3400,3400,3400,0
|
|
20230628,134600,56673530,3400,3400,3400,3400,25
|
|
20230628,134500,56588530,3395,3395,3395,3395,0
|
|
20230628,134400,56588530,3395,3395,3395,3395,0
|
|
20230628,134300,56588530,3395,3400,3400,3395,3
|
|
20230628,134200,56578335,3400,3395,3400,3395,595
|
|
20230628,134100,54558280,3400,3400,3400,3400,0
|
|
20230628,134000,54558280,3400,3395,3400,3395,10
|
|
20230628,133900,54524305,3395,3395,3395,3395,15
|
|
20230628,133800,54473380,3395,3395,3395,3395,0
|
|
20230628,133700,54473380,3395,3395,3395,3395,1
|
|
20230628,133600,54469985,3390,3390,3390,3390,0
|
|
20230628,133500,54469985,3390,3390,3390,3390,0
|
|
20230628,133400,54469985,3390,3390,3390,3390,0
|
|
20230628,133300,54469985,3390,3390,3390,3390,0
|
|
20230628,133200,54469985,3390,3390,3390,3390,0
|
|
20230628,133100,54469985,3390,3390,3390,3390,0
|
|
20230628,133000,54469985,3390,3390,3390,3390,0
|
|
20230628,132900,54469985,3390,3390,3390,3390,9
|
|
20230628,132800,54439475,3395,3395,3395,3395,5
|
|
20230628,132700,54422500,3390,3390,3390,3390,0
|
|
20230628,132600,54422500,3390,3390,3390,3390,0
|
|
20230628,132500,54422500,3390,3390,3390,3390,0
|
|
20230628,132400,54422500,3390,3390,3390,3390,0
|
|
20230628,132300,54422500,3390,3390,3390,3390,0
|
|
20230628,132200,54422500,3390,3390,3390,3390,0
|
|
20230628,132100,54422500,3390,3390,3390,3390,32
|
|
20230628,132000,54314020,3390,3390,3390,3390,1074
|
|
20230628,131900,50673160,3395,3395,3395,3395,0
|
|
20230628,131800,50673160,3395,3395,3395,3395,0
|
|
20230628,131700,50673160,3395,3395,3395,3395,191
|
|
20230628,131600,50024715,3395,3395,3395,3395,0
|
|
20230628,131500,50024715,3395,3400,3400,3395,1085
|
|
20230628,131400,46341070,3415,3410,3415,3410,5
|
|
20230628,131300,46324010,3400,3400,3400,3400,0
|
|
20230628,131200,46324010,3400,3400,3400,3400,0
|
|
20230628,131100,46324010,3400,3405,3405,3400,267
|
|
20230628,131000,45415980,3415,3415,3415,3415,0
|
|
20230628,130900,45415980,3415,3415,3415,3415,0
|
|
20230628,130800,45415980,3415,3415,3415,3415,0
|
|
20230628,130700,45415980,3415,3415,3415,3415,0
|
|
20230628,130600,45415980,3415,3415,3415,3415,0
|
|
20230628,130500,45415980,3415,3415,3415,3415,0
|
|
20230628,130400,45415980,3415,3415,3415,3415,0
|
|
20230628,130300,45415980,3415,3415,3415,3415,0
|
|
20230628,130200,45415980,3415,3415,3415,3415,0
|
|
20230628,130100,45415980,3415,3415,3415,3415,0
|
|
20230628,130000,45415980,3415,3415,3415,3415,0
|
|
20230628,125900,45415980,3415,3415,3415,3415,50
|
|
20230628,125800,45245230,3415,3415,3415,3415,0
|
|
20230628,125700,45245230,3415,3415,3415,3415,1
|
|
20230628,125600,45241815,3405,3405,3405,3405,74
|
|
20230628,125500,44989845,3415,3415,3415,3415,0
|
|
20230628,125400,44989845,3415,3415,3415,3415,0
|
|
20230628,125300,44989845,3415,3415,3415,3415,0
|
|
20230628,125200,44989845,3415,3415,3415,3415,0
|
|
20230628,125100,44989845,3415,3415,3415,3415,0
|
|
20230628,125000,44989845,3415,3415,3415,3415,0
|
|
20230628,124900,44989845,3415,3415,3415,3415,0
|
|
20230628,124800,44989845,3415,3415,3415,3415,0
|
|
20230628,124700,44989845,3415,3415,3415,3415,5
|
|
20230628,124600,44972770,3415,3415,3415,3415,0
|
|
20230628,124500,44972770,3415,3415,3415,3415,0
|
|
20230628,124400,44972770,3415,3415,3415,3415,0
|
|
20230628,124300,44972770,3415,3415,3415,3415,0
|
|
20230628,124200,44972770,3415,3415,3415,3415,5
|
|
20230628,124100,44955695,3415,3415,3415,3415,0
|
|
20230628,124000,44955695,3415,3415,3415,3415,0
|
|
20230628,123900,44955695,3415,3415,3415,3415,0
|
|
20230628,123800,44955695,3415,3415,3415,3415,0
|
|
20230628,123700,44955695,3415,3415,3415,3415,0
|
|
20230628,123600,44955695,3415,3415,3415,3415,0
|
|
20230628,123500,44955695,3415,3415,3415,3415,0
|
|
20230628,123400,44955695,3415,3415,3415,3415,0
|
|
20230628,123300,44955695,3415,3410,3415,3410,26
|
|
20230628,123200,44867005,3410,3410,3410,3410,0
|
|
20230628,123100,44867005,3410,3410,3410,3410,0
|
|
20230628,123000,44867005,3410,3410,3410,3410,0
|
|
20230628,122900,44867005,3410,3410,3410,3410,0
|
|
20230628,122800,44867005,3410,3410,3410,3410,0
|
|
20230628,122700,44867005,3410,3410,3410,3410,5
|
|
20230628,122600,44849955,3410,3410,3410,3410,40
|
|
20230628,122500,44713555,3410,3410,3410,3410,0
|
|
20230628,122400,44713555,3410,3410,3410,3410,0
|
|
20230628,122300,44713555,3410,3410,3410,3410,0
|
|
20230628,122200,44713555,3410,3410,3410,3410,0
|
|
20230628,122100,44713555,3410,3410,3410,3410,0
|
|
20230628,122000,44713555,3410,3410,3410,3410,0
|
|
20230628,121900,44713555,3410,3410,3410,3410,1
|
|
20230628,121800,44710145,3410,3410,3410,3410,0
|
|
20230628,121700,44710145,3410,3410,3410,3410,0
|
|
20230628,121600,44710145,3410,3410,3410,3410,0
|
|
20230628,121500,44710145,3410,3410,3410,3410,0
|
|
20230628,121400,44710145,3410,3410,3410,3410,0
|
|
20230628,121300,44710145,3410,3410,3410,3410,0
|
|
20230628,121200,44710145,3410,3410,3410,3410,0
|
|
20230628,121100,44710145,3410,3410,3410,3410,0
|
|
20230628,121000,44710145,3410,3410,3410,3410,0
|
|
20230628,120900,44710145,3410,3410,3410,3410,5
|
|
20230628,120800,44693095,3410,3410,3410,3410,0
|
|
20230628,120700,44693095,3410,3410,3410,3410,0
|
|
20230628,120600,44693095,3410,3410,3410,3410,0
|
|
20230628,120500,44693095,3410,3410,3410,3410,0
|
|
20230628,120400,44693095,3410,3410,3410,3410,0
|
|
20230628,120300,44693095,3410,3410,3410,3410,0
|
|
20230628,120200,44693095,3410,3410,3410,3410,0
|
|
20230628,120100,44693095,3410,3410,3410,3410,0
|
|
20230628,120000,44693095,3410,3410,3410,3410,0
|
|
20230628,115900,44693095,3410,3410,3410,3410,0
|
|
20230628,115800,44693095,3410,3410,3410,3410,5
|
|
20230628,115700,44676045,3395,3395,3395,3395,109
|
|
20230628,115600,44305990,3410,3410,3410,3410,0
|
|
20230628,115500,44305990,3410,3410,3410,3410,0
|
|
20230628,115400,44305990,3410,3410,3410,3410,5
|
|
20230628,115300,44288940,3410,3410,3410,3410,0
|
|
20230628,115200,44288940,3410,3410,3410,3410,0
|
|
20230628,115100,44288940,3410,3410,3410,3410,0
|
|
20230628,115000,44288940,3410,3410,3410,3410,0
|
|
20230628,114900,44288940,3410,3410,3410,3410,0
|
|
20230628,114800,44288940,3410,3410,3410,3410,5
|
|
20230628,114700,44271890,3410,3410,3410,3410,0
|
|
20230628,114600,44271890,3410,3410,3410,3410,0
|
|
20230628,114500,44271890,3410,3410,3410,3410,0
|
|
20230628,114400,44271890,3410,3410,3410,3410,0
|
|
20230628,114300,44271890,3410,3410,3410,3410,5
|
|
20230628,114200,44254840,3410,3410,3410,3410,0
|
|
20230628,114100,44254840,3410,3410,3410,3410,0
|
|
20230628,114000,44254840,3410,3410,3410,3410,0
|
|
20230628,113900,44254840,3410,3410,3410,3410,0
|
|
20230628,113800,44254840,3410,3410,3410,3410,0
|
|
20230628,113700,44254840,3410,3410,3410,3410,0
|
|
20230628,113600,44254840,3410,3410,3410,3410,0
|
|
20230628,113500,44254840,3410,3405,3410,3405,6
|
|
20230628,113400,44234385,3410,3410,3410,3410,0
|
|
20230628,113300,44234385,3410,3400,3410,3400,51
|
|
20230628,113200,44060925,3400,3400,3400,3400,5
|
|
20230628,113100,44043925,3400,3400,3400,3400,0
|
|
20230628,113000,44043925,3400,3400,3400,3400,0
|
|
20230628,112900,44043925,3400,3400,3400,3400,51
|
|
20230628,112800,43870525,3400,3400,3400,3400,0
|
|
20230628,112700,43870525,3400,3400,3400,3400,0
|
|
20230628,112600,43870525,3400,3400,3400,3400,0
|
|
20230628,112500,43870525,3400,3400,3400,3400,5
|
|
20230628,112400,43853525,3400,3400,3400,3400,0
|
|
20230628,112300,43853525,3400,3400,3400,3400,0
|
|
20230628,112200,43853525,3400,3400,3400,3400,0
|
|
20230628,112100,43853525,3400,3400,3400,3400,0
|
|
20230628,112000,43853525,3400,3400,3400,3400,0
|
|
20230628,111900,43853525,3400,3400,3400,3400,200
|
|
20230628,111800,43173525,3400,3400,3400,3400,0
|
|
20230628,111700,43173525,3400,3400,3400,3400,0
|
|
20230628,111600,43173525,3400,3400,3400,3400,1
|
|
20230628,111500,43170125,3395,3395,3395,3395,0
|
|
20230628,111400,43170125,3395,3400,3400,3395,25
|
|
20230628,111300,43085225,3395,3395,3395,3395,500
|
|
20230628,111200,41387725,3400,3400,3400,3400,5
|
|
20230628,111100,41370725,3400,3400,3400,3400,0
|
|
20230628,111000,41370725,3400,3400,3400,3400,0
|
|
20230628,110900,41370725,3400,3400,3400,3400,0
|
|
20230628,110800,41370725,3400,3400,3400,3400,0
|
|
20230628,110700,41370725,3400,3400,3400,3400,0
|
|
20230628,110600,41370725,3400,3400,3400,3400,0
|
|
20230628,110500,41370725,3400,3400,3400,3400,0
|
|
20230628,110400,41370725,3400,3400,3400,3400,0
|
|
20230628,110300,41370725,3400,3400,3400,3400,0
|
|
20230628,110200,41370725,3400,3400,3400,3400,0
|
|
20230628,110100,41370725,3400,3400,3400,3400,0
|
|
20230628,110000,41370725,3400,3400,3400,3400,0
|
|
20230628,105900,41370725,3400,3400,3400,3400,0
|
|
20230628,105800,41370725,3400,3400,3400,3400,0
|
|
20230628,105700,41370725,3400,3400,3400,3400,0
|
|
20230628,105600,41370725,3400,3400,3400,3400,0
|
|
20230628,105500,41370725,3400,3400,3400,3400,1
|
|
20230628,105400,41367325,3395,3395,3395,3395,0
|
|
20230628,105300,41367325,3395,3395,3395,3395,0
|
|
20230628,105200,41367325,3395,3400,3400,3395,30
|
|
20230628,105100,41265330,3390,3390,3390,3390,0
|
|
20230628,105000,41265330,3390,3390,3390,3390,0
|
|
20230628,104900,41265330,3390,3390,3390,3390,0
|
|
20230628,104800,41265330,3390,3390,3390,3390,0
|
|
20230628,104700,41265330,3390,3390,3390,3390,0
|
|
20230628,104600,41265330,3390,3390,3390,3390,0
|
|
20230628,104500,41265330,3390,3390,3390,3390,0
|
|
20230628,104400,41265330,3390,3390,3390,3390,0
|
|
20230628,104300,41265330,3390,3390,3390,3390,0
|
|
20230628,104200,41265330,3390,3390,3390,3390,0
|
|
20230628,104100,41265330,3390,3390,3390,3390,0
|
|
20230628,104000,41265330,3390,3390,3390,3390,0
|
|
20230628,103900,41265330,3390,3390,3390,3390,0
|
|
20230628,103800,41265330,3390,3390,3390,3390,0
|
|
20230628,103700,41265330,3390,3390,3390,3390,9
|
|
20230628,103600,41234820,3400,3400,3400,3400,0
|
|
20230628,103500,41234820,3400,3400,3400,3400,0
|
|
20230628,103400,41234820,3400,3400,3400,3400,41
|
|
20230628,103300,41095420,3390,3390,3390,3390,200
|
|
20230628,103200,40417420,3390,3390,3390,3390,0
|
|
20230628,103100,40417420,3390,3390,3390,3390,0
|
|
20230628,103000,40417420,3390,3390,3390,3390,0
|
|
20230628,102900,40417420,3390,3390,3390,3390,0
|
|
20230628,102800,40417420,3390,3390,3390,3390,0
|
|
20230628,102700,40417420,3390,3390,3390,3390,0
|
|
20230628,102600,40417420,3390,3390,3390,3390,100
|
|
20230628,102500,40078420,3390,3395,3395,3390,1029
|
|
20230628,102400,36589670,3415,3415,3415,3415,0
|
|
20230628,102300,36589670,3415,3415,3415,3415,1
|
|
20230628,102200,36586255,3420,3405,3420,3405,15
|
|
20230628,102100,36535165,3395,3395,3395,3395,360
|
|
20230628,102000,35312965,3420,3420,3420,3420,0
|
|
20230628,101900,35312965,3420,3420,3420,3420,0
|
|
20230628,101800,35312965,3420,3420,3420,3420,0
|
|
20230628,101700,35312965,3420,3420,3420,3420,0
|
|
20230628,101600,35312965,3420,3405,3420,3405,3
|
|
20230628,101500,35302720,3420,3420,3420,3420,0
|
|
20230628,101400,35302720,3420,3420,3420,3420,0
|
|
20230628,101300,35302720,3420,3420,3420,3420,0
|
|
20230628,101200,35302720,3420,3420,3420,3420,0
|
|
20230628,101100,35302720,3420,3420,3420,3420,0
|
|
20230628,101000,35302720,3420,3420,3420,3420,0
|
|
20230628,100900,35302720,3420,3405,3420,3405,3
|
|
20230628,100800,35292475,3390,3400,3400,3390,298
|
|
20230628,100700,34280295,3420,3400,3420,3400,31
|
|
20230628,100600,34174875,3400,3400,3400,3400,29
|
|
20230628,100500,34076275,3420,3420,3420,3420,0
|
|
20230628,100400,34076275,3420,3420,3420,3420,0
|
|
20230628,100300,34076275,3420,3420,3420,3420,19
|
|
20230628,100200,34011295,3420,3415,3420,3415,13
|
|
20230628,100100,33966840,3420,3410,3420,3410,17
|
|
20230628,100000,33908710,3420,3420,3420,3420,0
|
|
20230628,095900,33908710,3420,3420,3420,3420,0
|
|
20230628,095800,33908710,3420,3420,3420,3420,0
|
|
20230628,095700,33908710,3420,3420,3420,3420,0
|
|
20230628,095600,33908710,3420,3410,3420,3410,88
|
|
20230628,095500,33607760,3420,3420,3420,3420,0
|
|
20230628,095400,33607760,3420,3420,3420,3420,0
|
|
20230628,095300,33607760,3420,3420,3420,3420,0
|
|
20230628,095200,33607760,3420,3395,3420,3395,35
|
|
20230628,095100,33488245,3395,3405,3405,3390,5585
|
|
20230628,095000,14530610,3420,3420,3420,3420,1
|
|
20230628,094900,14527190,3420,3405,3420,3400,286
|
|
20230628,094800,13554605,3400,3415,3415,3400,293
|
|
20230628,094700,12558200,3420,3420,3420,3420,0
|
|
20230628,094600,12558200,3420,3420,3420,3420,0
|
|
20230628,094500,12558200,3420,3420,3420,3420,0
|
|
20230628,094400,12558200,3420,3420,3420,3420,0
|
|
20230628,094300,12558200,3420,3420,3420,3420,0
|
|
20230628,094200,12558200,3420,3420,3420,3420,0
|
|
20230628,094100,12558200,3420,3420,3420,3420,0
|
|
20230628,094000,12558200,3420,3420,3420,3420,0
|
|
20230628,093900,12558200,3420,3420,3420,3420,0
|
|
20230628,093800,12558200,3420,3420,3420,3420,0
|
|
20230628,093700,12558200,3420,3420,3420,3420,0
|
|
20230628,093600,12558200,3420,3420,3420,3420,0
|
|
20230628,093500,12558200,3420,3420,3420,3420,0
|
|
20230628,093400,12558200,3420,3420,3420,3420,2
|
|
20230628,093300,12551360,3420,3420,3420,3420,0
|
|
20230628,093200,12551360,3420,3415,3420,3415,146
|
|
20230628,093100,12052055,3415,3415,3415,3415,1
|
|
20230628,093000,12048640,3420,3420,3420,3420,0
|
|
20230628,092900,12048640,3420,3420,3420,3420,100
|
|
20230628,092800,11706640,3420,3420,3420,3420,0
|
|
20230628,092700,11706640,3420,3420,3420,3420,0
|
|
20230628,092600,11706640,3420,3420,3420,3420,0
|
|
20230628,092500,11706640,3420,3420,3420,3420,0
|
|
20230628,092400,11706640,3420,3420,3420,3420,0
|
|
20230628,092300,11706640,3420,3420,3420,3420,0
|
|
20230628,092200,11706640,3420,3420,3420,3420,0
|
|
20230628,092100,11706640,3420,3415,3420,3415,26
|
|
20230628,092000,11617840,3415,3415,3415,3415,0
|
|
20230628,091900,11617840,3415,3415,3415,3415,1
|
|
20230628,091800,11614425,3400,3405,3405,3400,201
|
|
20230628,091700,10930780,3420,3420,3420,3420,0
|
|
20230628,091600,10930780,3420,3420,3420,3420,0
|
|
20230628,091500,10930780,3420,3420,3420,3420,0
|
|
20230628,091400,10930780,3420,3420,3420,3420,0
|
|
20230628,091300,10930780,3420,3420,3420,3420,0
|
|
20230628,091200,10930780,3420,3415,3420,3415,331
|
|
20230628,091100,9798815,3415,3420,3420,3415,3
|
|
20230628,091000,9788560,3420,3420,3420,3415,237
|
|
20230628,090900,8978080,3420,3420,3420,3420,106
|
|
20230628,090800,8615560,3420,3420,3420,3420,0
|
|
20230628,090700,8615560,3420,3420,3420,3420,1
|
|
20230628,090600,8612140,3395,3415,3415,3395,1000
|
|
20230628,090500,5213290,3425,3425,3425,3425,0
|
|
20230628,090400,5213290,3425,3425,3425,3425,0
|
|
20230628,090300,5213290,3425,3415,3425,3415,444
|
|
20230628,090200,3697020,3420,3420,3420,3420,0
|
|
20230628,090100,3697020,3420,3420,3420,3420,327
|
|
20230628,090000,2578680,3420,3420,3420,3420,754
|