625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,192200,51039925,3710,3710,3710,3710,2213
|
|
20230628,192100,51039925,3710,3710,3710,3710,0
|
|
20230628,192000,51039925,3710,3710,3710,3710,0
|
|
20230628,191900,51039925,3710,3710,3710,3710,0
|
|
20230628,191800,51039925,3710,3710,3710,3710,0
|
|
20230628,191700,51039925,3710,3710,3710,3710,0
|
|
20230628,191600,51039925,3710,3710,3710,3710,0
|
|
20230628,191500,51039925,3710,3710,3710,3710,0
|
|
20230628,191400,51039925,3710,3710,3710,3710,0
|
|
20230628,191300,51039925,3710,3710,3710,3710,0
|
|
20230628,191200,51039925,3710,3710,3710,3710,0
|
|
20230628,191100,51039925,3710,3710,3710,3710,0
|
|
20230628,191000,51039925,3710,3710,3710,3710,0
|
|
20230628,190900,51039925,3710,3710,3710,3710,0
|
|
20230628,190800,51039925,3710,3710,3710,3710,0
|
|
20230628,190700,51039925,3710,3710,3710,3710,0
|
|
20230628,190600,51039925,3710,3710,3710,3710,0
|
|
20230628,190500,51039925,3710,3710,3710,3710,0
|
|
20230628,190400,51039925,3710,3710,3710,3710,0
|
|
20230628,190300,51039925,3710,3710,3710,3710,0
|
|
20230628,190200,51039925,3710,3710,3710,3710,0
|
|
20230628,190100,51039925,3710,3710,3710,3710,0
|
|
20230628,190000,51039925,3710,3710,3710,3710,0
|
|
20230628,185900,51039925,3710,3710,3710,3710,0
|
|
20230628,185800,51039925,3710,3710,3710,3710,0
|
|
20230628,185700,51039925,3710,3710,3710,3710,0
|
|
20230628,185600,51039925,3710,3710,3710,3710,0
|
|
20230628,185500,51039925,3710,3710,3710,3710,0
|
|
20230628,185400,51039925,3710,3710,3710,3710,0
|
|
20230628,185300,51039925,3710,3710,3710,3710,0
|
|
20230628,185200,51039925,3710,3710,3710,3710,2213
|
|
20230628,185100,51039925,3710,3710,3710,3710,0
|
|
20230628,185000,51039925,3710,3710,3710,3710,0
|
|
20230628,184900,51039925,3710,3710,3710,3710,0
|
|
20230628,184800,51039925,3710,3710,3710,3710,0
|
|
20230628,184700,51039925,3710,3710,3710,3710,0
|
|
20230628,184600,51039925,3710,3710,3710,3710,0
|
|
20230628,184500,51039925,3710,3710,3710,3710,0
|
|
20230628,184400,51039925,3710,3710,3710,3710,0
|
|
20230628,184300,51039925,3710,3710,3710,3710,0
|
|
20230628,184200,51039925,3710,3710,3710,3710,0
|
|
20230628,184100,51039925,3710,3710,3710,3710,0
|
|
20230628,184000,51039925,3710,3710,3710,3710,0
|
|
20230628,183900,51039925,3710,3710,3710,3710,0
|
|
20230628,183800,51039925,3710,3710,3710,3710,0
|
|
20230628,183700,51039925,3710,3710,3710,3710,0
|
|
20230628,183600,51039925,3710,3710,3710,3710,0
|
|
20230628,183500,51039925,3710,3710,3710,3710,0
|
|
20230628,183400,51039925,3710,3710,3710,3710,0
|
|
20230628,183300,51039925,3710,3710,3710,3710,0
|
|
20230628,183200,51039925,3710,3710,3710,3710,0
|
|
20230628,183100,51039925,3710,3710,3710,3710,0
|
|
20230628,183000,51039925,3710,3710,3710,3710,0
|
|
20230628,182900,51039925,3710,3710,3710,3710,0
|
|
20230628,182800,51039925,3710,3710,3710,3710,0
|
|
20230628,182700,51039925,3710,3710,3710,3710,0
|
|
20230628,182600,51039925,3710,3710,3710,3710,0
|
|
20230628,182500,51039925,3710,3710,3710,3710,0
|
|
20230628,182400,51039925,3710,3710,3710,3710,0
|
|
20230628,182300,51039925,3710,3710,3710,3710,0
|
|
20230628,182200,51039925,3710,3710,3710,3710,2213
|
|
20230628,182100,51039925,3710,3710,3710,3710,0
|
|
20230628,182000,51039925,3710,3710,3710,3710,0
|
|
20230628,181900,51039925,3710,3710,3710,3710,0
|
|
20230628,181800,51039925,3710,3710,3710,3710,0
|
|
20230628,181700,51039925,3710,3710,3710,3710,0
|
|
20230628,181600,51039925,3710,3710,3710,3710,0
|
|
20230628,181500,51039925,3710,3710,3710,3710,0
|
|
20230628,181400,51039925,3710,3710,3710,3710,0
|
|
20230628,181300,51039925,3710,3710,3710,3710,0
|
|
20230628,181200,51039925,3710,3710,3710,3710,0
|
|
20230628,181100,51039925,3710,3710,3710,3710,0
|
|
20230628,181000,51039925,3710,3710,3710,3710,0
|
|
20230628,180900,51039925,3710,3710,3710,3710,0
|
|
20230628,180800,51039925,3710,3710,3710,3710,0
|
|
20230628,180700,51039925,3710,3710,3710,3710,0
|
|
20230628,180600,51039925,3710,3710,3710,3710,0
|
|
20230628,180500,51039925,3710,3710,3710,3710,0
|
|
20230628,180400,51039925,3710,3710,3710,3710,0
|
|
20230628,180300,51039925,3710,3710,3710,3710,0
|
|
20230628,180200,51039925,3710,3710,3710,3710,0
|
|
20230628,180100,51039925,3710,3710,3710,3710,0
|
|
20230628,180000,51039925,3710,3710,3710,3710,0
|
|
20230628,175900,51039925,3710,3710,3710,3710,0
|
|
20230628,175800,51039925,3710,3710,3710,3710,0
|
|
20230628,175700,51039925,3710,3710,3710,3710,0
|
|
20230628,175600,51039925,3710,3710,3710,3710,0
|
|
20230628,175500,51039925,3710,3710,3710,3710,0
|
|
20230628,175400,51039925,3710,3710,3710,3710,0
|
|
20230628,175300,51039925,3710,3710,3710,3710,0
|
|
20230628,175200,51039925,3710,3710,3710,3710,2213
|
|
20230628,175100,51039925,3710,3710,3710,3710,0
|
|
20230628,175000,51039925,3710,3710,3710,3710,0
|
|
20230628,174900,51039925,3710,3710,3710,3710,0
|
|
20230628,174800,51039925,3710,3710,3710,3710,0
|
|
20230628,174700,51039925,3710,3710,3710,3710,0
|
|
20230628,174600,51039925,3710,3710,3710,3710,0
|
|
20230628,174500,51039925,3710,3710,3710,3710,0
|
|
20230628,174400,51039925,3710,3710,3710,3710,0
|
|
20230628,174300,51039925,3710,3710,3710,3710,0
|
|
20230628,174200,51039925,3710,3710,3710,3710,0
|
|
20230628,174100,51039925,3710,3710,3710,3710,0
|
|
20230628,174000,51039925,3710,3710,3710,3710,0
|
|
20230628,173900,51039925,3710,3710,3710,3710,0
|
|
20230628,173800,51039925,3710,3710,3710,3710,0
|
|
20230628,173700,51039925,3710,3710,3710,3710,0
|
|
20230628,173600,51039925,3710,3710,3710,3710,0
|
|
20230628,173500,51039925,3710,3710,3710,3710,0
|
|
20230628,173400,51039925,3710,3710,3710,3710,0
|
|
20230628,173300,51039925,3710,3710,3710,3710,0
|
|
20230628,173200,51039925,3710,3710,3710,3710,0
|
|
20230628,173100,51039925,3710,3710,3710,3710,0
|
|
20230628,173000,51039925,3710,3710,3710,3710,0
|
|
20230628,172900,51039925,3710,3710,3710,3710,0
|
|
20230628,172800,51039925,3710,3710,3710,3710,0
|
|
20230628,172700,51039925,3710,3710,3710,3710,0
|
|
20230628,172600,51039925,3710,3710,3710,3710,0
|
|
20230628,172500,51039925,3710,3710,3710,3710,0
|
|
20230628,172400,51039925,3710,3710,3710,3710,0
|
|
20230628,172300,51039925,3710,3710,3710,3710,0
|
|
20230628,172200,51039925,3710,3710,3710,3710,2213
|
|
20230628,172100,51039925,3710,3710,3710,3710,0
|
|
20230628,172000,51039925,3710,3710,3710,3710,0
|
|
20230628,171900,51039925,3710,3710,3710,3710,0
|
|
20230628,171800,51039925,3710,3710,3710,3710,0
|
|
20230628,171700,51039925,3710,3710,3710,3710,0
|
|
20230628,171600,51039925,3710,3710,3710,3710,0
|
|
20230628,171500,51039925,3710,3710,3710,3710,0
|
|
20230628,171400,51039925,3710,3710,3710,3710,0
|
|
20230628,171300,51039925,3710,3710,3710,3710,0
|
|
20230628,171200,51039925,3710,3710,3710,3710,0
|
|
20230628,171100,51039925,3710,3710,3710,3710,0
|
|
20230628,171000,51039925,3710,3710,3710,3710,0
|
|
20230628,170900,51039925,3710,3710,3710,3710,0
|
|
20230628,170800,51039925,3710,3710,3710,3710,0
|
|
20230628,170700,51039925,3710,3710,3710,3710,0
|
|
20230628,170600,51039925,3710,3710,3710,3710,0
|
|
20230628,170500,51039925,3710,3710,3710,3710,0
|
|
20230628,170400,51039925,3710,3710,3710,3710,0
|
|
20230628,170300,51039925,3710,3710,3710,3710,0
|
|
20230628,170200,51039925,3710,3710,3710,3710,0
|
|
20230628,170100,51039925,3710,3710,3710,3710,0
|
|
20230628,170000,51039925,3710,3710,3710,3710,0
|
|
20230628,165900,51039925,3710,3710,3710,3710,0
|
|
20230628,165800,51039925,3710,3710,3710,3710,0
|
|
20230628,165700,51039925,3710,3710,3710,3710,0
|
|
20230628,165600,51039925,3710,3710,3710,3710,0
|
|
20230628,165500,51039925,3710,3710,3710,3710,0
|
|
20230628,165400,51039925,3710,3710,3710,3710,0
|
|
20230628,165300,51039925,3710,3710,3710,3710,0
|
|
20230628,165200,51039925,3710,3710,3710,3710,2213
|
|
20230628,165100,51039925,3710,3710,3710,3710,0
|
|
20230628,165000,51039925,3710,3710,3710,3710,0
|
|
20230628,164900,51039925,3710,3710,3710,3710,0
|
|
20230628,164800,51039925,3710,3710,3710,3710,0
|
|
20230628,164700,51039925,3710,3710,3710,3710,0
|
|
20230628,164600,51039925,3710,3710,3710,3710,0
|
|
20230628,164500,51039925,3710,3710,3710,3710,0
|
|
20230628,164400,51039925,3710,3710,3710,3710,0
|
|
20230628,164300,51039925,3710,3710,3710,3710,0
|
|
20230628,164200,51039925,3710,3710,3710,3710,0
|
|
20230628,164100,51039925,3710,3710,3710,3710,0
|
|
20230628,164000,51039925,3710,3710,3710,3710,0
|
|
20230628,163900,51039925,3710,3710,3710,3710,0
|
|
20230628,163800,51039925,3710,3710,3710,3710,0
|
|
20230628,163700,51039925,3710,3710,3710,3710,0
|
|
20230628,163600,51039925,3710,3710,3710,3710,0
|
|
20230628,163500,51039925,3710,3710,3710,3710,0
|
|
20230628,163400,51039925,3710,3710,3710,3710,0
|
|
20230628,163300,51039925,3710,3710,3710,3710,0
|
|
20230628,163200,51039925,3710,3710,3710,3710,0
|
|
20230628,163100,51039925,3710,3710,3710,3710,0
|
|
20230628,163000,51039925,3710,3710,3710,3710,0
|
|
20230628,162900,51039925,3710,3710,3710,3710,0
|
|
20230628,162800,51039925,3710,3710,3710,3710,0
|
|
20230628,162700,51039925,3710,3710,3710,3710,0
|
|
20230628,162600,51039925,3710,3710,3710,3710,0
|
|
20230628,162500,51039925,3710,3710,3710,3710,0
|
|
20230628,162400,51039925,3710,3710,3710,3710,0
|
|
20230628,162300,51039925,3710,3710,3710,3710,0
|
|
20230628,162200,51039925,3710,3710,3710,3710,2213
|
|
20230628,162100,51039925,3710,3710,3710,3710,0
|
|
20230628,162000,51039925,3710,3710,3710,3710,0
|
|
20230628,161900,51039925,3710,3710,3710,3710,0
|
|
20230628,161800,51039925,3710,3710,3710,3710,0
|
|
20230628,161700,51039925,3710,3710,3710,3710,0
|
|
20230628,161600,51039925,3710,3710,3710,3710,0
|
|
20230628,161500,51039925,3710,3710,3710,3710,0
|
|
20230628,161400,51039925,3710,3710,3710,3710,0
|
|
20230628,161300,51039925,3710,3710,3710,3710,0
|
|
20230628,161200,51039925,3710,3710,3710,3710,0
|
|
20230628,161100,51039925,3710,3710,3710,3710,0
|
|
20230628,161000,51039925,3710,3710,3710,3710,0
|
|
20230628,160900,51039925,3710,3710,3710,3710,0
|
|
20230628,160800,51039925,3710,3710,3710,3710,0
|
|
20230628,160700,51039925,3710,3710,3710,3710,0
|
|
20230628,160600,51039925,3710,3710,3710,3710,0
|
|
20230628,160500,51039925,3710,3710,3710,3710,0
|
|
20230628,160400,51039925,3710,3710,3710,3710,0
|
|
20230628,160300,51039925,3710,3710,3710,3710,0
|
|
20230628,160200,51039925,3710,3710,3710,3710,0
|
|
20230628,160100,51039925,3710,3710,3710,3710,0
|
|
20230628,160000,51039925,3710,3710,3710,3710,0
|
|
20230628,155900,51039925,3710,3710,3710,3710,0
|
|
20230628,155800,51039925,3710,3710,3710,3710,0
|
|
20230628,155700,51039925,3710,3710,3710,3710,0
|
|
20230628,155600,51039925,3710,3710,3710,3710,0
|
|
20230628,155500,51039925,3710,3710,3710,3710,0
|
|
20230628,155400,51039925,3710,3710,3710,3710,0
|
|
20230628,155300,51039925,3710,3710,3710,3710,0
|
|
20230628,155200,51039925,3710,3710,3710,3710,2213
|
|
20230628,155100,51039925,3710,3710,3710,3710,0
|
|
20230628,155000,51039925,3710,3710,3710,3710,0
|
|
20230628,154900,51039925,3710,3710,3710,3710,0
|
|
20230628,154800,51039925,3710,3710,3710,3710,0
|
|
20230628,154700,51039925,3710,3710,3710,3710,0
|
|
20230628,154600,51039925,3710,3710,3710,3710,0
|
|
20230628,154500,51039925,3710,3710,3710,3710,0
|
|
20230628,154400,51039925,3710,3710,3710,3710,0
|
|
20230628,154300,51039925,3710,3710,3710,3710,0
|
|
20230628,154200,51039925,3710,3710,3710,3710,0
|
|
20230628,154100,51039925,3710,3710,3710,3710,0
|
|
20230628,154000,51039925,3710,3710,3710,3710,0
|
|
20230628,153900,51039925,3710,3710,3710,3710,0
|
|
20230628,153800,51039925,3710,3710,3710,3710,0
|
|
20230628,153700,51039925,3710,3710,3710,3710,0
|
|
20230628,153600,51039925,3710,3710,3710,3710,0
|
|
20230628,153500,51039925,3710,3710,3710,3710,0
|
|
20230628,153400,51039925,3710,3710,3710,3710,0
|
|
20230628,153300,51039925,3710,3710,3710,3710,0
|
|
20230628,153200,51039925,3710,3710,3710,3710,0
|
|
20230628,153100,51039925,3710,3710,3710,3710,0
|
|
20230628,153000,51039925,3710,3710,3710,3710,2213
|
|
20230628,152900,42829695,3745,3745,3745,3745,0
|
|
20230628,152800,42829695,3745,3745,3745,3745,0
|
|
20230628,152700,42829695,3745,3745,3745,3745,0
|
|
20230628,152600,42829695,3745,3745,3745,3745,0
|
|
20230628,152500,42829695,3745,3745,3745,3745,0
|
|
20230628,152400,42829695,3745,3745,3745,3745,0
|
|
20230628,152300,42829695,3745,3745,3745,3745,0
|
|
20230628,152200,42829695,3745,3745,3745,3745,0
|
|
20230628,152100,42829695,3745,3745,3745,3745,0
|
|
20230628,152000,42829695,3745,3745,3745,3745,0
|
|
20230628,151900,42829695,3745,3745,3745,3745,0
|
|
20230628,151800,42829695,3745,3745,3745,3745,1
|
|
20230628,151700,42825950,3770,3770,3770,3770,0
|
|
20230628,151600,42825950,3770,3730,3770,3730,89
|
|
20230628,151500,42493900,3780,3740,3780,3740,31
|
|
20230628,151400,42377920,3725,3725,3725,3725,0
|
|
20230628,151300,42377920,3725,3725,3725,3725,114
|
|
20230628,151200,41953270,3720,3735,3735,3720,1160
|
|
20230628,151100,37628520,3740,3740,3740,3740,0
|
|
20230628,151000,37628520,3740,3740,3740,3740,2
|
|
20230628,150900,37621040,3735,3735,3735,3735,0
|
|
20230628,150800,37621040,3735,3735,3735,3735,0
|
|
20230628,150700,37621040,3735,3735,3735,3735,0
|
|
20230628,150600,37621040,3735,3740,3740,3735,357
|
|
20230628,150500,36287510,3740,3740,3740,3740,0
|
|
20230628,150400,36287510,3740,3740,3740,3740,0
|
|
20230628,150300,36287510,3740,3740,3740,3740,0
|
|
20230628,150200,36287510,3740,3740,3740,3740,26
|
|
20230628,150100,36190270,3740,3735,3740,3735,2
|
|
20230628,150000,36182795,3740,3740,3740,3740,0
|
|
20230628,145900,36182795,3740,3740,3740,3740,0
|
|
20230628,145800,36182795,3740,3740,3740,3740,11
|
|
20230628,145700,36141655,3740,3740,3740,3740,109
|
|
20230628,145600,35733995,3740,3740,3740,3740,100
|
|
20230628,145500,35359995,3740,3740,3745,3740,123
|
|
20230628,145400,34899970,3740,3740,3740,3740,0
|
|
20230628,145300,34899970,3740,3750,3760,3740,1114
|
|
20230628,145200,30728735,3750,3740,3750,3740,203
|
|
20230628,145100,29969475,3750,3750,3750,3750,1
|
|
20230628,145000,29965725,3750,3750,3750,3750,0
|
|
20230628,144900,29965725,3750,3750,3750,3750,0
|
|
20230628,144800,29965725,3750,3750,3750,3750,73
|
|
20230628,144700,29691975,3750,3750,3750,3750,0
|
|
20230628,144600,29691975,3750,3750,3750,3750,20
|
|
20230628,144500,29616975,3750,3740,3750,3740,16
|
|
20230628,144400,29557125,3740,3740,3740,3740,23
|
|
20230628,144300,29471105,3740,3740,3740,3740,22
|
|
20230628,144200,29388825,3750,3750,3750,3750,0
|
|
20230628,144100,29388825,3750,3750,3750,3750,2
|
|
20230628,144000,29381325,3735,3740,3740,3735,285
|
|
20230628,143900,28316240,3740,3745,3745,3740,227
|
|
20230628,143800,27467070,3750,3750,3750,3750,45
|
|
20230628,143700,27298320,3750,3750,3750,3750,0
|
|
20230628,143600,27298320,3750,3750,3750,3750,76
|
|
20230628,143500,27013320,3755,3755,3755,3755,1
|
|
20230628,143400,27009565,3755,3755,3755,3755,0
|
|
20230628,143300,27009565,3755,3755,3755,3755,0
|
|
20230628,143200,27009565,3755,3755,3755,3755,0
|
|
20230628,143100,27009565,3755,3755,3755,3755,0
|
|
20230628,143000,27009565,3755,3755,3755,3755,0
|
|
20230628,142900,27009565,3755,3755,3755,3755,0
|
|
20230628,142800,27009565,3755,3755,3755,3755,0
|
|
20230628,142700,27009565,3755,3755,3755,3755,0
|
|
20230628,142600,27009565,3755,3755,3755,3755,5
|
|
20230628,142500,26990790,3750,3755,3755,3750,28
|
|
20230628,142400,26885745,3755,3755,3755,3755,0
|
|
20230628,142300,26885745,3755,3755,3755,3755,0
|
|
20230628,142200,26885745,3755,3755,3755,3755,160
|
|
20230628,142100,26284945,3755,3755,3755,3755,0
|
|
20230628,142000,26284945,3755,3760,3760,3755,138
|
|
20230628,141900,25766745,3765,3765,3765,3765,0
|
|
20230628,141800,25766745,3765,3765,3765,3765,0
|
|
20230628,141700,25766745,3765,3765,3765,3765,10
|
|
20230628,141600,25729095,3765,3765,3765,3765,0
|
|
20230628,141500,25729095,3765,3765,3765,3765,0
|
|
20230628,141400,25729095,3765,3765,3765,3765,0
|
|
20230628,141300,25729095,3765,3760,3765,3760,2
|
|
20230628,141200,25721570,3765,3765,3765,3765,0
|
|
20230628,141100,25721570,3765,3765,3765,3765,0
|
|
20230628,141000,25721570,3765,3765,3765,3765,0
|
|
20230628,140900,25721570,3765,3765,3765,3765,0
|
|
20230628,140800,25721570,3765,3765,3765,3765,0
|
|
20230628,140700,25721570,3765,3765,3765,3765,0
|
|
20230628,140600,25721570,3765,3765,3765,3765,0
|
|
20230628,140500,25721570,3765,3765,3765,3765,6
|
|
20230628,140400,25698980,3770,3770,3770,3770,0
|
|
20230628,140300,25698980,3770,3770,3770,3770,0
|
|
20230628,140200,25698980,3770,3770,3770,3770,0
|
|
20230628,140100,25698980,3770,3770,3770,3770,0
|
|
20230628,140000,25698980,3770,3770,3770,3770,0
|
|
20230628,135900,25698980,3770,3770,3770,3770,1
|
|
20230628,135800,25695210,3775,3775,3775,3775,0
|
|
20230628,135700,25695210,3775,3775,3775,3775,0
|
|
20230628,135600,25695210,3775,3775,3775,3775,0
|
|
20230628,135500,25695210,3775,3775,3775,3775,0
|
|
20230628,135400,25695210,3775,3775,3775,3775,0
|
|
20230628,135300,25695210,3775,3775,3775,3775,0
|
|
20230628,135200,25695210,3775,3765,3775,3765,15
|
|
20230628,135100,25638665,3755,3755,3755,3755,0
|
|
20230628,135000,25638665,3755,3755,3755,3755,0
|
|
20230628,134900,25638665,3755,3755,3755,3755,0
|
|
20230628,134800,25638665,3755,3755,3755,3755,0
|
|
20230628,134700,25638665,3755,3755,3755,3755,0
|
|
20230628,134600,25638665,3755,3755,3755,3755,0
|
|
20230628,134500,25638665,3755,3755,3755,3755,0
|
|
20230628,134400,25638665,3755,3755,3755,3755,0
|
|
20230628,134300,25638665,3755,3755,3755,3755,0
|
|
20230628,134200,25638665,3755,3755,3755,3755,0
|
|
20230628,134100,25638665,3755,3755,3755,3755,0
|
|
20230628,134000,25638665,3755,3755,3755,3755,0
|
|
20230628,133900,25638665,3755,3755,3755,3755,0
|
|
20230628,133800,25638665,3755,3755,3755,3755,0
|
|
20230628,133700,25638665,3755,3755,3755,3755,0
|
|
20230628,133600,25638665,3755,3755,3755,3755,0
|
|
20230628,133500,25638665,3755,3755,3755,3755,8
|
|
20230628,133400,25608625,3775,3775,3775,3775,0
|
|
20230628,133300,25608625,3775,3775,3775,3775,0
|
|
20230628,133200,25608625,3775,3775,3775,3775,0
|
|
20230628,133100,25608625,3775,3775,3775,3775,0
|
|
20230628,133000,25608625,3775,3775,3775,3775,0
|
|
20230628,132900,25608625,3775,3775,3775,3775,0
|
|
20230628,132800,25608625,3775,3775,3775,3775,0
|
|
20230628,132700,25608625,3775,3775,3775,3775,0
|
|
20230628,132600,25608625,3775,3775,3775,3775,0
|
|
20230628,132500,25608625,3775,3775,3775,3775,0
|
|
20230628,132400,25608625,3775,3775,3775,3775,0
|
|
20230628,132300,25608625,3775,3775,3775,3775,0
|
|
20230628,132200,25608625,3775,3775,3775,3775,0
|
|
20230628,132100,25608625,3775,3775,3775,3775,2
|
|
20230628,132000,25601075,3775,3765,3775,3765,10
|
|
20230628,131900,25563375,3755,3755,3755,3755,0
|
|
20230628,131800,25563375,3755,3770,3770,3755,311
|
|
20230628,131700,24395480,3775,3775,3775,3775,0
|
|
20230628,131600,24395480,3775,3775,3775,3775,0
|
|
20230628,131500,24395480,3775,3775,3775,3775,0
|
|
20230628,131400,24395480,3775,3775,3775,3775,0
|
|
20230628,131300,24395480,3775,3775,3775,3775,0
|
|
20230628,131200,24395480,3775,3775,3775,3775,0
|
|
20230628,131100,24395480,3775,3775,3775,3775,0
|
|
20230628,131000,24395480,3775,3775,3775,3775,0
|
|
20230628,130900,24395480,3775,3775,3775,3775,0
|
|
20230628,130800,24395480,3775,3775,3775,3775,0
|
|
20230628,130700,24395480,3775,3775,3775,3775,9
|
|
20230628,130600,24361505,3775,3775,3775,3775,0
|
|
20230628,130500,24361505,3775,3775,3775,3775,0
|
|
20230628,130400,24361505,3775,3775,3775,3775,0
|
|
20230628,130300,24361505,3775,3780,3780,3775,14
|
|
20230628,130200,24308630,3775,3775,3775,3775,0
|
|
20230628,130100,24308630,3775,3775,3775,3775,0
|
|
20230628,130000,24308630,3775,3775,3775,3775,0
|
|
20230628,125900,24308630,3775,3775,3775,3775,0
|
|
20230628,125800,24308630,3775,3775,3775,3775,0
|
|
20230628,125700,24308630,3775,3775,3775,3775,0
|
|
20230628,125600,24308630,3775,3775,3775,3775,0
|
|
20230628,125500,24308630,3775,3775,3775,3775,0
|
|
20230628,125400,24308630,3775,3775,3775,3775,0
|
|
20230628,125300,24308630,3775,3775,3775,3775,0
|
|
20230628,125200,24308630,3775,3775,3775,3775,0
|
|
20230628,125100,24308630,3775,3775,3775,3775,0
|
|
20230628,125000,24308630,3775,3775,3775,3775,0
|
|
20230628,124900,24308630,3775,3775,3775,3775,0
|
|
20230628,124800,24308630,3775,3775,3775,3775,0
|
|
20230628,124700,24308630,3775,3775,3775,3775,0
|
|
20230628,124600,24308630,3775,3775,3775,3775,0
|
|
20230628,124500,24308630,3775,3775,3775,3775,0
|
|
20230628,124400,24308630,3775,3775,3775,3775,0
|
|
20230628,124300,24308630,3775,3775,3775,3775,3
|
|
20230628,124200,24297305,3780,3780,3780,3780,2
|
|
20230628,124100,24289745,3755,3755,3755,3755,0
|
|
20230628,124000,24289745,3755,3755,3755,3755,18
|
|
20230628,123900,24222155,3780,3780,3780,3780,0
|
|
20230628,123800,24222155,3780,3780,3780,3780,0
|
|
20230628,123700,24222155,3780,3780,3780,3780,2
|
|
20230628,123600,24214595,3755,3755,3755,3755,0
|
|
20230628,123500,24214595,3755,3755,3755,3755,0
|
|
20230628,123400,24214595,3755,3755,3755,3755,0
|
|
20230628,123300,24214595,3755,3755,3755,3755,17
|
|
20230628,123200,24150760,3755,3760,3760,3755,4
|
|
20230628,123100,24135735,3780,3780,3780,3780,1
|
|
20230628,123000,24131955,3780,3780,3780,3780,0
|
|
20230628,122900,24131955,3780,3780,3780,3780,0
|
|
20230628,122800,24131955,3780,3780,3780,3780,0
|
|
20230628,122700,24131955,3780,3780,3780,3780,0
|
|
20230628,122600,24131955,3780,3780,3780,3780,0
|
|
20230628,122500,24131955,3780,3780,3780,3780,0
|
|
20230628,122400,24131955,3780,3780,3780,3780,0
|
|
20230628,122300,24131955,3780,3780,3780,3780,0
|
|
20230628,122200,24131955,3780,3780,3780,3780,0
|
|
20230628,122100,24131955,3780,3780,3780,3780,1
|
|
20230628,122000,24128175,3785,3785,3785,3785,0
|
|
20230628,121900,24128175,3785,3770,3785,3770,92
|
|
20230628,121800,23781305,3790,3790,3790,3790,2
|
|
20230628,121700,23773725,3835,3835,3835,3835,0
|
|
20230628,121600,23773725,3835,3835,3835,3835,0
|
|
20230628,121500,23773725,3835,3835,3835,3835,0
|
|
20230628,121400,23773725,3835,3835,3835,3835,0
|
|
20230628,121300,23773725,3835,3770,3835,3740,3587
|
|
20230628,121200,10324965,3820,3820,3820,3820,0
|
|
20230628,121100,10324965,3820,3820,3820,3820,0
|
|
20230628,121000,10324965,3820,3820,3820,3820,0
|
|
20230628,120900,10324965,3820,3820,3820,3820,0
|
|
20230628,120800,10324965,3820,3820,3820,3820,0
|
|
20230628,120700,10324965,3820,3820,3820,3820,0
|
|
20230628,120600,10324965,3820,3820,3820,3820,0
|
|
20230628,120500,10324965,3820,3820,3820,3820,0
|
|
20230628,120400,10324965,3820,3820,3820,3820,0
|
|
20230628,120300,10324965,3820,3820,3820,3820,0
|
|
20230628,120200,10324965,3820,3820,3820,3820,0
|
|
20230628,120100,10324965,3820,3820,3820,3820,0
|
|
20230628,120000,10324965,3820,3820,3820,3820,0
|
|
20230628,115900,10324965,3820,3820,3820,3820,0
|
|
20230628,115800,10324965,3820,3820,3820,3820,0
|
|
20230628,115700,10324965,3820,3820,3820,3820,0
|
|
20230628,115600,10324965,3820,3820,3820,3820,0
|
|
20230628,115500,10324965,3820,3820,3820,3820,0
|
|
20230628,115400,10324965,3820,3820,3820,3820,0
|
|
20230628,115300,10324965,3820,3820,3820,3820,0
|
|
20230628,115200,10324965,3820,3820,3820,3820,0
|
|
20230628,115100,10324965,3820,3820,3820,3820,0
|
|
20230628,115000,10324965,3820,3820,3820,3820,10
|
|
20230628,114900,10286765,3820,3820,3820,3820,10
|
|
20230628,114800,10248565,3820,3820,3820,3820,0
|
|
20230628,114700,10248565,3820,3820,3820,3820,0
|
|
20230628,114600,10248565,3820,3820,3820,3820,0
|
|
20230628,114500,10248565,3820,3820,3820,3820,0
|
|
20230628,114400,10248565,3820,3820,3820,3820,1
|
|
20230628,114300,10244745,3765,3765,3765,3765,0
|
|
20230628,114200,10244745,3765,3765,3765,3765,0
|
|
20230628,114100,10244745,3765,3765,3765,3765,0
|
|
20230628,114000,10244745,3765,3785,3785,3765,300
|
|
20230628,113900,9114275,3785,3785,3785,3785,0
|
|
20230628,113800,9114275,3785,3785,3785,3785,0
|
|
20230628,113700,9114275,3785,3785,3785,3785,0
|
|
20230628,113600,9114275,3785,3785,3785,3785,0
|
|
20230628,113500,9114275,3785,3785,3785,3785,0
|
|
20230628,113400,9114275,3785,3785,3785,3785,0
|
|
20230628,113300,9114275,3785,3785,3785,3785,0
|
|
20230628,113200,9114275,3785,3785,3785,3785,0
|
|
20230628,113100,9114275,3785,3785,3785,3785,0
|
|
20230628,113000,9114275,3785,3785,3785,3785,0
|
|
20230628,112900,9114275,3785,3785,3785,3785,0
|
|
20230628,112800,9114275,3785,3785,3785,3785,0
|
|
20230628,112700,9114275,3785,3785,3785,3785,0
|
|
20230628,112600,9114275,3785,3785,3785,3785,0
|
|
20230628,112500,9114275,3785,3785,3785,3785,16
|
|
20230628,112400,9053715,3785,3785,3785,3785,0
|
|
20230628,112300,9053715,3785,3785,3785,3785,0
|
|
20230628,112200,9053715,3785,3790,3790,3785,200
|
|
20230628,112100,8296375,3840,3840,3840,3840,1
|
|
20230628,112000,8292535,3840,3840,3840,3840,0
|
|
20230628,111900,8292535,3840,3840,3840,3840,0
|
|
20230628,111800,8292535,3840,3840,3840,3840,0
|
|
20230628,111700,8292535,3840,3840,3840,3840,3
|
|
20230628,111600,8281015,3840,3840,3840,3840,0
|
|
20230628,111500,8281015,3840,3840,3840,3840,0
|
|
20230628,111400,8281015,3840,3840,3840,3840,0
|
|
20230628,111300,8281015,3840,3840,3840,3840,0
|
|
20230628,111200,8281015,3840,3840,3840,3840,0
|
|
20230628,111100,8281015,3840,3840,3840,3840,1
|
|
20230628,111000,8277175,3790,3790,3790,3790,0
|
|
20230628,110900,8277175,3790,3790,3790,3790,0
|
|
20230628,110800,8277175,3790,3790,3790,3790,0
|
|
20230628,110700,8277175,3790,3800,3800,3790,535
|
|
20230628,110600,6248970,3845,3845,3845,3845,0
|
|
20230628,110500,6248970,3845,3845,3845,3845,0
|
|
20230628,110400,6248970,3845,3845,3845,3845,0
|
|
20230628,110300,6248970,3845,3845,3845,3845,0
|
|
20230628,110200,6248970,3845,3845,3845,3845,10
|
|
20230628,110100,6210520,3845,3845,3845,3845,0
|
|
20230628,110000,6210520,3845,3845,3845,3845,0
|
|
20230628,105900,6210520,3845,3845,3845,3845,0
|
|
20230628,105800,6210520,3845,3845,3845,3845,0
|
|
20230628,105700,6210520,3845,3845,3845,3845,0
|
|
20230628,105600,6210520,3845,3845,3845,3845,0
|
|
20230628,105500,6210520,3845,3845,3845,3845,0
|
|
20230628,105400,6210520,3845,3845,3845,3845,0
|
|
20230628,105300,6210520,3845,3845,3845,3845,0
|
|
20230628,105200,6210520,3845,3835,3845,3835,10
|
|
20230628,105100,6172115,3795,3795,3795,3795,0
|
|
20230628,105000,6172115,3795,3795,3795,3795,0
|
|
20230628,104900,6172115,3795,3795,3795,3795,0
|
|
20230628,104800,6172115,3795,3795,3795,3795,0
|
|
20230628,104700,6172115,3795,3795,3795,3795,0
|
|
20230628,104600,6172115,3795,3795,3795,3795,43
|
|
20230628,104500,6008930,3795,3795,3795,3795,0
|
|
20230628,104400,6008930,3795,3795,3795,3795,0
|
|
20230628,104300,6008930,3795,3795,3795,3795,50
|
|
20230628,104200,5819180,3840,3840,3840,3840,0
|
|
20230628,104100,5819180,3840,3840,3840,3840,0
|
|
20230628,104000,5819180,3840,3840,3840,3840,0
|
|
20230628,103900,5819180,3840,3840,3840,3840,0
|
|
20230628,103800,5819180,3840,3840,3840,3840,0
|
|
20230628,103700,5819180,3840,3840,3840,3840,0
|
|
20230628,103600,5819180,3840,3840,3840,3840,0
|
|
20230628,103500,5819180,3840,3840,3840,3840,0
|
|
20230628,103400,5819180,3840,3840,3840,3840,1
|
|
20230628,103300,5815340,3840,3840,3840,3840,1
|
|
20230628,103200,5811500,3795,3795,3795,3795,0
|
|
20230628,103100,5811500,3795,3795,3795,3795,0
|
|
20230628,103000,5811500,3795,3795,3795,3795,0
|
|
20230628,102900,5811500,3795,3795,3795,3795,0
|
|
20230628,102800,5811500,3795,3795,3795,3795,0
|
|
20230628,102700,5811500,3795,3795,3795,3795,0
|
|
20230628,102600,5811500,3795,3795,3795,3795,0
|
|
20230628,102500,5811500,3795,3795,3795,3795,0
|
|
20230628,102400,5811500,3795,3795,3795,3795,0
|
|
20230628,102300,5811500,3795,3795,3795,3795,0
|
|
20230628,102200,5811500,3795,3795,3795,3795,0
|
|
20230628,102100,5811500,3795,3795,3795,3795,0
|
|
20230628,102000,5811500,3795,3795,3795,3795,0
|
|
20230628,101900,5811500,3795,3795,3795,3795,0
|
|
20230628,101800,5811500,3795,3795,3795,3795,0
|
|
20230628,101700,5811500,3795,3795,3795,3795,0
|
|
20230628,101600,5811500,3795,3795,3795,3795,0
|
|
20230628,101500,5811500,3795,3795,3795,3795,0
|
|
20230628,101400,5811500,3795,3795,3795,3795,12
|
|
20230628,101300,5765960,3845,3845,3845,3845,0
|
|
20230628,101200,5765960,3845,3845,3845,3845,0
|
|
20230628,101100,5765960,3845,3845,3845,3845,0
|
|
20230628,101000,5765960,3845,3845,3845,3845,0
|
|
20230628,100900,5765960,3845,3845,3845,3845,0
|
|
20230628,100800,5765960,3845,3845,3845,3845,0
|
|
20230628,100700,5765960,3845,3845,3845,3845,1
|
|
20230628,100600,5762115,3850,3850,3850,3850,0
|
|
20230628,100500,5762115,3850,3850,3850,3850,0
|
|
20230628,100400,5762115,3850,3850,3850,3850,0
|
|
20230628,100300,5762115,3850,3850,3850,3850,0
|
|
20230628,100200,5762115,3850,3850,3850,3850,0
|
|
20230628,100100,5762115,3850,3850,3850,3850,0
|
|
20230628,100000,5762115,3850,3850,3850,3850,0
|
|
20230628,095900,5762115,3850,3795,3850,3795,100
|
|
20230628,095800,5381800,3795,3795,3795,3795,0
|
|
20230628,095700,5381800,3795,3795,3795,3795,1
|
|
20230628,095600,5378005,3795,3795,3795,3795,0
|
|
20230628,095500,5378005,3795,3795,3795,3795,0
|
|
20230628,095400,5378005,3795,3795,3795,3795,8
|
|
20230628,095300,5347645,3795,3795,3795,3795,28
|
|
20230628,095200,5241385,3825,3825,3825,3825,0
|
|
20230628,095100,5241385,3825,3825,3825,3825,0
|
|
20230628,095000,5241385,3825,3825,3825,3825,0
|
|
20230628,094900,5241385,3825,3825,3825,3825,0
|
|
20230628,094800,5241385,3825,3825,3825,3825,0
|
|
20230628,094700,5241385,3825,3825,3825,3825,0
|
|
20230628,094600,5241385,3825,3825,3825,3825,0
|
|
20230628,094500,5241385,3825,3825,3825,3825,0
|
|
20230628,094400,5241385,3825,3825,3825,3825,0
|
|
20230628,094300,5241385,3825,3825,3825,3825,0
|
|
20230628,094200,5241385,3825,3825,3825,3825,0
|
|
20230628,094100,5241385,3825,3825,3825,3825,0
|
|
20230628,094000,5241385,3825,3825,3825,3825,0
|
|
20230628,093900,5241385,3825,3825,3825,3825,0
|
|
20230628,093800,5241385,3825,3820,3825,3820,2
|
|
20230628,093700,5233740,3800,3800,3800,3800,0
|
|
20230628,093600,5233740,3800,3800,3800,3800,0
|
|
20230628,093500,5233740,3800,3800,3800,3800,0
|
|
20230628,093400,5233740,3800,3800,3800,3800,0
|
|
20230628,093300,5233740,3800,3800,3800,3800,0
|
|
20230628,093200,5233740,3800,3800,3800,3800,36
|
|
20230628,093100,5096940,3805,3805,3805,3805,0
|
|
20230628,093000,5096940,3805,3805,3805,3805,0
|
|
20230628,092900,5096940,3805,3805,3805,3805,0
|
|
20230628,092800,5096940,3805,3805,3805,3805,0
|
|
20230628,092700,5096940,3805,3805,3805,3805,30
|
|
20230628,092600,4982790,3805,3805,3805,3805,0
|
|
20230628,092500,4982790,3805,3805,3805,3805,0
|
|
20230628,092400,4982790,3805,3805,3805,3805,0
|
|
20230628,092300,4982790,3805,3805,3805,3805,0
|
|
20230628,092200,4982790,3805,3805,3805,3805,0
|
|
20230628,092100,4982790,3805,3805,3805,3805,0
|
|
20230628,092000,4982790,3805,3805,3805,3805,0
|
|
20230628,091900,4982790,3805,3805,3805,3805,0
|
|
20230628,091800,4982790,3805,3805,3805,3805,0
|
|
20230628,091700,4982790,3805,3805,3805,3805,6
|
|
20230628,091600,4959960,3810,3810,3810,3810,0
|
|
20230628,091500,4959960,3810,3825,3825,3810,24
|
|
20230628,091400,4868340,3825,3825,3825,3825,0
|
|
20230628,091300,4868340,3825,3825,3825,3825,0
|
|
20230628,091200,4868340,3825,3825,3825,3825,0
|
|
20230628,091100,4868340,3825,3825,3825,3825,0
|
|
20230628,091000,4868340,3825,3825,3825,3825,0
|
|
20230628,090900,4868340,3825,3825,3825,3825,0
|
|
20230628,090800,4868340,3825,3825,3825,3825,1
|
|
20230628,090700,4864515,3770,3770,3770,3770,0
|
|
20230628,090600,4864515,3770,3770,3770,3770,0
|
|
20230628,090500,4864515,3770,3770,3770,3770,105
|
|
20230628,090400,4468665,3770,3770,3770,3770,16
|
|
20230628,090300,4408345,3770,3765,3825,3740,881
|
|
20230628,090200,1085740,3780,3785,3785,3780,117
|
|
20230628,090100,643450,3785,3785,3785,3785,0
|
|
20230628,090000,643450,3785,3785,3785,3785,170
|