659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195600,64682295,3390,3390,3390,3390,751
|
|
20230628,195500,64682295,3390,3390,3390,3390,0
|
|
20230628,195400,64682295,3390,3390,3390,3390,0
|
|
20230628,195300,64682295,3390,3390,3390,3390,0
|
|
20230628,195200,64682295,3390,3390,3390,3390,0
|
|
20230628,195100,64682295,3390,3390,3390,3390,0
|
|
20230628,195000,64682295,3390,3390,3390,3390,0
|
|
20230628,194900,64682295,3390,3390,3390,3390,0
|
|
20230628,194800,64682295,3390,3390,3390,3390,0
|
|
20230628,194700,64682295,3390,3390,3390,3390,0
|
|
20230628,194600,64682295,3390,3390,3390,3390,0
|
|
20230628,194500,64682295,3390,3390,3390,3390,0
|
|
20230628,194400,64682295,3390,3390,3390,3390,0
|
|
20230628,194300,64682295,3390,3390,3390,3390,0
|
|
20230628,194200,64682295,3390,3390,3390,3390,0
|
|
20230628,194100,64682295,3390,3390,3390,3390,0
|
|
20230628,194000,64682295,3390,3390,3390,3390,0
|
|
20230628,193900,64682295,3390,3390,3390,3390,0
|
|
20230628,193800,64682295,3390,3390,3390,3390,0
|
|
20230628,193700,64682295,3390,3390,3390,3390,0
|
|
20230628,193600,64682295,3390,3390,3390,3390,0
|
|
20230628,193500,64682295,3390,3390,3390,3390,0
|
|
20230628,193400,64682295,3390,3390,3390,3390,0
|
|
20230628,193300,64682295,3390,3390,3390,3390,0
|
|
20230628,193200,64682295,3390,3390,3390,3390,0
|
|
20230628,193100,64682295,3390,3390,3390,3390,0
|
|
20230628,193000,64682295,3390,3390,3390,3390,0
|
|
20230628,192900,64682295,3390,3390,3390,3390,0
|
|
20230628,192800,64682295,3390,3390,3390,3390,0
|
|
20230628,192700,64682295,3390,3390,3390,3390,0
|
|
20230628,192600,64682295,3390,3390,3390,3390,751
|
|
20230628,192500,64682295,3390,3390,3390,3390,0
|
|
20230628,192400,64682295,3390,3390,3390,3390,0
|
|
20230628,192300,64682295,3390,3390,3390,3390,0
|
|
20230628,192200,64682295,3390,3390,3390,3390,0
|
|
20230628,192100,64682295,3390,3390,3390,3390,0
|
|
20230628,192000,64682295,3390,3390,3390,3390,0
|
|
20230628,191900,64682295,3390,3390,3390,3390,0
|
|
20230628,191800,64682295,3390,3390,3390,3390,0
|
|
20230628,191700,64682295,3390,3390,3390,3390,0
|
|
20230628,191600,64682295,3390,3390,3390,3390,0
|
|
20230628,191500,64682295,3390,3390,3390,3390,0
|
|
20230628,191400,64682295,3390,3390,3390,3390,0
|
|
20230628,191300,64682295,3390,3390,3390,3390,0
|
|
20230628,191200,64682295,3390,3390,3390,3390,0
|
|
20230628,191100,64682295,3390,3390,3390,3390,0
|
|
20230628,191000,64682295,3390,3390,3390,3390,0
|
|
20230628,190900,64682295,3390,3390,3390,3390,0
|
|
20230628,190800,64682295,3390,3390,3390,3390,0
|
|
20230628,190700,64682295,3390,3390,3390,3390,0
|
|
20230628,190600,64682295,3390,3390,3390,3390,0
|
|
20230628,190500,64682295,3390,3390,3390,3390,0
|
|
20230628,190400,64682295,3390,3390,3390,3390,0
|
|
20230628,190300,64682295,3390,3390,3390,3390,0
|
|
20230628,190200,64682295,3390,3390,3390,3390,0
|
|
20230628,190100,64682295,3390,3390,3390,3390,0
|
|
20230628,190000,64682295,3390,3390,3390,3390,0
|
|
20230628,185900,64682295,3390,3390,3390,3390,0
|
|
20230628,185800,64682295,3390,3390,3390,3390,0
|
|
20230628,185700,64682295,3390,3390,3390,3390,0
|
|
20230628,185600,64682295,3390,3390,3390,3390,751
|
|
20230628,185500,64682295,3390,3390,3390,3390,0
|
|
20230628,185400,64682295,3390,3390,3390,3390,0
|
|
20230628,185300,64682295,3390,3390,3390,3390,0
|
|
20230628,185200,64682295,3390,3390,3390,3390,0
|
|
20230628,185100,64682295,3390,3390,3390,3390,0
|
|
20230628,185000,64682295,3390,3390,3390,3390,0
|
|
20230628,184900,64682295,3390,3390,3390,3390,0
|
|
20230628,184800,64682295,3390,3390,3390,3390,0
|
|
20230628,184700,64682295,3390,3390,3390,3390,0
|
|
20230628,184600,64682295,3390,3390,3390,3390,0
|
|
20230628,184500,64682295,3390,3390,3390,3390,0
|
|
20230628,184400,64682295,3390,3390,3390,3390,0
|
|
20230628,184300,64682295,3390,3390,3390,3390,0
|
|
20230628,184200,64682295,3390,3390,3390,3390,0
|
|
20230628,184100,64682295,3390,3390,3390,3390,0
|
|
20230628,184000,64682295,3390,3390,3390,3390,0
|
|
20230628,183900,64682295,3390,3390,3390,3390,0
|
|
20230628,183800,64682295,3390,3390,3390,3390,0
|
|
20230628,183700,64682295,3390,3390,3390,3390,0
|
|
20230628,183600,64682295,3390,3390,3390,3390,0
|
|
20230628,183500,64682295,3390,3390,3390,3390,0
|
|
20230628,183400,64682295,3390,3390,3390,3390,0
|
|
20230628,183300,64682295,3390,3390,3390,3390,0
|
|
20230628,183200,64682295,3390,3390,3390,3390,0
|
|
20230628,183100,64682295,3390,3390,3390,3390,0
|
|
20230628,183000,64682295,3390,3390,3390,3390,0
|
|
20230628,182900,64682295,3390,3390,3390,3390,0
|
|
20230628,182800,64682295,3390,3390,3390,3390,0
|
|
20230628,182700,64682295,3390,3390,3390,3390,0
|
|
20230628,182600,64682295,3390,3390,3390,3390,751
|
|
20230628,182500,64682295,3390,3390,3390,3390,0
|
|
20230628,182400,64682295,3390,3390,3390,3390,0
|
|
20230628,182300,64682295,3390,3390,3390,3390,0
|
|
20230628,182200,64682295,3390,3390,3390,3390,0
|
|
20230628,182100,64682295,3390,3390,3390,3390,0
|
|
20230628,182000,64682295,3390,3390,3390,3390,0
|
|
20230628,181900,64682295,3390,3390,3390,3390,0
|
|
20230628,181800,64682295,3390,3390,3390,3390,0
|
|
20230628,181700,64682295,3390,3390,3390,3390,0
|
|
20230628,181600,64682295,3390,3390,3390,3390,0
|
|
20230628,181500,64682295,3390,3390,3390,3390,0
|
|
20230628,181400,64682295,3390,3390,3390,3390,0
|
|
20230628,181300,64682295,3390,3390,3390,3390,0
|
|
20230628,181200,64682295,3390,3390,3390,3390,0
|
|
20230628,181100,64682295,3390,3390,3390,3390,0
|
|
20230628,181000,64682295,3390,3390,3390,3390,0
|
|
20230628,180900,64682295,3390,3390,3390,3390,0
|
|
20230628,180800,64682295,3390,3390,3390,3390,0
|
|
20230628,180700,64682295,3390,3390,3390,3390,0
|
|
20230628,180600,64682295,3390,3390,3390,3390,0
|
|
20230628,180500,64682295,3390,3390,3390,3390,0
|
|
20230628,180400,64682295,3390,3390,3390,3390,0
|
|
20230628,180300,64682295,3390,3390,3390,3390,0
|
|
20230628,180200,64682295,3390,3390,3390,3390,0
|
|
20230628,180100,64682295,3390,3390,3390,3390,0
|
|
20230628,180000,64682295,3390,3390,3390,3390,0
|
|
20230628,175900,64682295,3390,3390,3390,3390,0
|
|
20230628,175800,64682295,3390,3390,3390,3390,0
|
|
20230628,175700,64682295,3390,3390,3390,3390,0
|
|
20230628,175600,64682295,3390,3390,3390,3390,751
|
|
20230628,175500,64682295,3390,3390,3390,3390,0
|
|
20230628,175400,64682295,3390,3390,3390,3390,0
|
|
20230628,175300,64682295,3390,3390,3390,3390,0
|
|
20230628,175200,64682295,3390,3390,3390,3390,0
|
|
20230628,175100,64682295,3390,3390,3390,3390,0
|
|
20230628,175000,64682295,3390,3390,3390,3390,0
|
|
20230628,174900,64682295,3390,3390,3390,3390,0
|
|
20230628,174800,64682295,3390,3390,3390,3390,0
|
|
20230628,174700,64682295,3390,3390,3390,3390,0
|
|
20230628,174600,64682295,3390,3390,3390,3390,0
|
|
20230628,174500,64682295,3390,3390,3390,3390,0
|
|
20230628,174400,64682295,3390,3390,3390,3390,0
|
|
20230628,174300,64682295,3390,3390,3390,3390,0
|
|
20230628,174200,64682295,3390,3390,3390,3390,0
|
|
20230628,174100,64682295,3390,3390,3390,3390,0
|
|
20230628,174000,64682295,3390,3390,3390,3390,0
|
|
20230628,173900,64682295,3390,3390,3390,3390,0
|
|
20230628,173800,64682295,3390,3390,3390,3390,0
|
|
20230628,173700,64682295,3390,3390,3390,3390,0
|
|
20230628,173600,64682295,3390,3390,3390,3390,0
|
|
20230628,173500,64682295,3390,3390,3390,3390,0
|
|
20230628,173400,64682295,3390,3390,3390,3390,0
|
|
20230628,173300,64682295,3390,3390,3390,3390,0
|
|
20230628,173200,64682295,3390,3390,3390,3390,0
|
|
20230628,173100,64682295,3390,3390,3390,3390,0
|
|
20230628,173000,64682295,3390,3390,3390,3390,0
|
|
20230628,172900,64682295,3390,3390,3390,3390,0
|
|
20230628,172800,64682295,3390,3390,3390,3390,0
|
|
20230628,172700,64682295,3390,3390,3390,3390,0
|
|
20230628,172600,64682295,3390,3390,3390,3390,751
|
|
20230628,172500,64682295,3390,3390,3390,3390,0
|
|
20230628,172400,64682295,3390,3390,3390,3390,0
|
|
20230628,172300,64682295,3390,3390,3390,3390,0
|
|
20230628,172200,64682295,3390,3390,3390,3390,0
|
|
20230628,172100,64682295,3390,3390,3390,3390,0
|
|
20230628,172000,64682295,3390,3390,3390,3390,0
|
|
20230628,171900,64682295,3390,3390,3390,3390,0
|
|
20230628,171800,64682295,3390,3390,3390,3390,0
|
|
20230628,171700,64682295,3390,3390,3390,3390,0
|
|
20230628,171600,64682295,3390,3390,3390,3390,0
|
|
20230628,171500,64682295,3390,3390,3390,3390,0
|
|
20230628,171400,64682295,3390,3390,3390,3390,0
|
|
20230628,171300,64682295,3390,3390,3390,3390,0
|
|
20230628,171200,64682295,3390,3390,3390,3390,0
|
|
20230628,171100,64682295,3390,3390,3390,3390,0
|
|
20230628,171000,64682295,3390,3390,3390,3390,0
|
|
20230628,170900,64682295,3390,3390,3390,3390,0
|
|
20230628,170800,64682295,3390,3390,3390,3390,0
|
|
20230628,170700,64682295,3390,3390,3390,3390,0
|
|
20230628,170600,64682295,3390,3390,3390,3390,0
|
|
20230628,170500,64682295,3390,3390,3390,3390,0
|
|
20230628,170400,64682295,3390,3390,3390,3390,0
|
|
20230628,170300,64682295,3390,3390,3390,3390,0
|
|
20230628,170200,64682295,3390,3390,3390,3390,0
|
|
20230628,170100,64682295,3390,3390,3390,3390,0
|
|
20230628,170000,64682295,3390,3390,3390,3390,0
|
|
20230628,165900,64682295,3390,3390,3390,3390,0
|
|
20230628,165800,64682295,3390,3390,3390,3390,0
|
|
20230628,165700,64682295,3390,3390,3390,3390,0
|
|
20230628,165600,64682295,3390,3390,3390,3390,751
|
|
20230628,165500,64682295,3390,3390,3390,3390,0
|
|
20230628,165400,64682295,3390,3390,3390,3390,0
|
|
20230628,165300,64682295,3390,3390,3390,3390,0
|
|
20230628,165200,64682295,3390,3390,3390,3390,0
|
|
20230628,165100,64682295,3390,3390,3390,3390,0
|
|
20230628,165000,64682295,3390,3390,3390,3390,0
|
|
20230628,164900,64682295,3390,3390,3390,3390,0
|
|
20230628,164800,64682295,3390,3390,3390,3390,0
|
|
20230628,164700,64682295,3390,3390,3390,3390,0
|
|
20230628,164600,64682295,3390,3390,3390,3390,0
|
|
20230628,164500,64682295,3390,3390,3390,3390,0
|
|
20230628,164400,64682295,3390,3390,3390,3390,0
|
|
20230628,164300,64682295,3390,3390,3390,3390,0
|
|
20230628,164200,64682295,3390,3390,3390,3390,0
|
|
20230628,164100,64682295,3390,3390,3390,3390,0
|
|
20230628,164000,64682295,3390,3390,3390,3390,0
|
|
20230628,163900,64682295,3390,3390,3390,3390,0
|
|
20230628,163800,64682295,3390,3390,3390,3390,0
|
|
20230628,163700,64682295,3390,3390,3390,3390,0
|
|
20230628,163600,64682295,3390,3390,3390,3390,0
|
|
20230628,163500,64682295,3390,3390,3390,3390,0
|
|
20230628,163400,64682295,3390,3390,3390,3390,0
|
|
20230628,163300,64682295,3390,3390,3390,3390,0
|
|
20230628,163200,64682295,3390,3390,3390,3390,0
|
|
20230628,163100,64682295,3390,3390,3390,3390,0
|
|
20230628,163000,64682295,3390,3390,3390,3390,0
|
|
20230628,162900,64682295,3390,3390,3390,3390,0
|
|
20230628,162800,64682295,3390,3390,3390,3390,0
|
|
20230628,162700,64682295,3390,3390,3390,3390,0
|
|
20230628,162600,64682295,3390,3390,3390,3390,751
|
|
20230628,162500,64682295,3390,3390,3390,3390,0
|
|
20230628,162400,64682295,3390,3390,3390,3390,0
|
|
20230628,162300,64682295,3390,3390,3390,3390,0
|
|
20230628,162200,64682295,3390,3390,3390,3390,0
|
|
20230628,162100,64682295,3390,3390,3390,3390,0
|
|
20230628,162000,64682295,3390,3390,3390,3390,0
|
|
20230628,161900,64682295,3390,3390,3390,3390,0
|
|
20230628,161800,64682295,3390,3390,3390,3390,0
|
|
20230628,161700,64682295,3390,3390,3390,3390,0
|
|
20230628,161600,64682295,3390,3390,3390,3390,0
|
|
20230628,161500,64682295,3390,3390,3390,3390,0
|
|
20230628,161400,64682295,3390,3390,3390,3390,0
|
|
20230628,161300,64682295,3390,3390,3390,3390,0
|
|
20230628,161200,64682295,3390,3390,3390,3390,0
|
|
20230628,161100,64682295,3390,3390,3390,3390,0
|
|
20230628,161000,64682295,3390,3390,3390,3390,0
|
|
20230628,160900,64682295,3390,3390,3390,3390,0
|
|
20230628,160800,64682295,3390,3390,3390,3390,0
|
|
20230628,160700,64682295,3390,3390,3390,3390,0
|
|
20230628,160600,64682295,3390,3390,3390,3390,0
|
|
20230628,160500,64682295,3390,3390,3390,3390,0
|
|
20230628,160400,64682295,3390,3390,3390,3390,0
|
|
20230628,160300,64682295,3390,3390,3390,3390,0
|
|
20230628,160200,64682295,3390,3390,3390,3390,0
|
|
20230628,160100,64682295,3390,3390,3390,3390,0
|
|
20230628,160000,64682295,3390,3390,3390,3390,0
|
|
20230628,155900,64682295,3390,3390,3390,3390,0
|
|
20230628,155800,64682295,3390,3390,3390,3390,0
|
|
20230628,155700,64682295,3390,3390,3390,3390,0
|
|
20230628,155600,64682295,3390,3390,3390,3390,751
|
|
20230628,155500,64682295,3390,3390,3390,3390,0
|
|
20230628,155400,64682295,3390,3390,3390,3390,0
|
|
20230628,155300,64682295,3390,3390,3390,3390,0
|
|
20230628,155200,64682295,3390,3390,3390,3390,0
|
|
20230628,155100,64682295,3390,3390,3390,3390,0
|
|
20230628,155000,64682295,3390,3390,3390,3390,0
|
|
20230628,154900,64682295,3390,3390,3390,3390,0
|
|
20230628,154800,64682295,3390,3390,3390,3390,0
|
|
20230628,154700,64682295,3390,3390,3390,3390,0
|
|
20230628,154600,64682295,3390,3390,3390,3390,0
|
|
20230628,154500,64682295,3390,3390,3390,3390,0
|
|
20230628,154400,64682295,3390,3390,3390,3390,0
|
|
20230628,154300,64682295,3390,3390,3390,3390,0
|
|
20230628,154200,64682295,3390,3390,3390,3390,0
|
|
20230628,154100,64682295,3390,3390,3390,3390,0
|
|
20230628,154000,64682295,3390,3390,3390,3390,0
|
|
20230628,153900,64682295,3390,3390,3390,3390,0
|
|
20230628,153800,64682295,3390,3390,3390,3390,0
|
|
20230628,153700,64682295,3390,3390,3390,3390,0
|
|
20230628,153600,64682295,3390,3390,3390,3390,0
|
|
20230628,153500,64682295,3390,3390,3390,3390,0
|
|
20230628,153400,64682295,3390,3390,3390,3390,0
|
|
20230628,153300,64682295,3390,3390,3390,3390,0
|
|
20230628,153200,64682295,3390,3390,3390,3390,0
|
|
20230628,153100,64682295,3390,3390,3390,3390,0
|
|
20230628,153000,64682295,3390,3390,3390,3390,751
|
|
20230628,152900,62136405,3385,3385,3385,3385,0
|
|
20230628,152800,62136405,3385,3385,3385,3385,0
|
|
20230628,152700,62136405,3385,3385,3385,3385,0
|
|
20230628,152600,62136405,3385,3385,3385,3385,0
|
|
20230628,152500,62136405,3385,3385,3385,3385,0
|
|
20230628,152400,62136405,3385,3385,3385,3385,0
|
|
20230628,152300,62136405,3385,3385,3385,3385,0
|
|
20230628,152200,62136405,3385,3385,3385,3385,0
|
|
20230628,152100,62136405,3385,3385,3385,3385,0
|
|
20230628,152000,62136405,3385,3385,3385,3385,0
|
|
20230628,151900,62136405,3385,3385,3385,3385,156
|
|
20230628,151800,61608345,3385,3385,3385,3385,100
|
|
20230628,151700,61269845,3385,3385,3385,3370,191
|
|
20230628,151600,60624510,3385,3385,3385,3375,693
|
|
20230628,151500,58279335,3385,3385,3385,3385,0
|
|
20230628,151400,58279335,3385,3385,3385,3385,0
|
|
20230628,151300,58279335,3385,3380,3385,3365,77
|
|
20230628,151200,58019975,3385,3385,3385,3385,0
|
|
20230628,151100,58019975,3385,3385,3385,3385,0
|
|
20230628,151000,58019975,3385,3385,3385,3385,0
|
|
20230628,150900,58019975,3385,3385,3385,3385,0
|
|
20230628,150800,58019975,3385,3385,3385,3385,1
|
|
20230628,150700,58016590,3380,3380,3380,3380,0
|
|
20230628,150600,58016590,3380,3380,3380,3380,0
|
|
20230628,150500,58016590,3380,3380,3380,3380,0
|
|
20230628,150400,58016590,3380,3380,3380,3380,0
|
|
20230628,150300,58016590,3380,3380,3380,3380,0
|
|
20230628,150200,58016590,3380,3380,3380,3380,0
|
|
20230628,150100,58016590,3380,3380,3380,3380,10
|
|
20230628,150000,57982790,3380,3380,3380,3380,0
|
|
20230628,145900,57982790,3380,3380,3380,3380,0
|
|
20230628,145800,57982790,3380,3380,3380,3380,27
|
|
20230628,145700,57891530,3385,3385,3385,3385,0
|
|
20230628,145600,57891530,3385,3385,3385,3385,0
|
|
20230628,145500,57891530,3385,3385,3385,3385,0
|
|
20230628,145400,57891530,3385,3385,3385,3385,0
|
|
20230628,145300,57891530,3385,3385,3385,3385,0
|
|
20230628,145200,57891530,3385,3385,3385,3385,0
|
|
20230628,145100,57891530,3385,3385,3385,3385,0
|
|
20230628,145000,57891530,3385,3385,3385,3385,0
|
|
20230628,144900,57891530,3385,3385,3385,3385,5
|
|
20230628,144800,57874605,3385,3385,3385,3385,0
|
|
20230628,144700,57874605,3385,3385,3385,3385,0
|
|
20230628,144600,57874605,3385,3385,3385,3385,0
|
|
20230628,144500,57874605,3385,3385,3385,3385,0
|
|
20230628,144400,57874605,3385,3385,3385,3385,0
|
|
20230628,144300,57874605,3385,3385,3385,3385,0
|
|
20230628,144200,57874605,3385,3385,3385,3385,0
|
|
20230628,144100,57874605,3385,3385,3385,3385,0
|
|
20230628,144000,57874605,3385,3385,3385,3385,0
|
|
20230628,143900,57874605,3385,3385,3385,3385,0
|
|
20230628,143800,57874605,3385,3385,3385,3385,0
|
|
20230628,143700,57874605,3385,3385,3385,3385,0
|
|
20230628,143600,57874605,3385,3385,3385,3385,0
|
|
20230628,143500,57874605,3385,3385,3385,3385,0
|
|
20230628,143400,57874605,3385,3385,3385,3385,20
|
|
20230628,143300,57806905,3380,3380,3380,3380,0
|
|
20230628,143200,57806905,3380,3380,3380,3380,300
|
|
20230628,143100,56792905,3385,3385,3385,3385,0
|
|
20230628,143000,56792905,3385,3385,3385,3385,0
|
|
20230628,142900,56792905,3385,3385,3385,3385,0
|
|
20230628,142800,56792905,3385,3385,3385,3385,0
|
|
20230628,142700,56792905,3385,3385,3385,3385,0
|
|
20230628,142600,56792905,3385,3385,3385,3385,0
|
|
20230628,142500,56792905,3385,3385,3385,3385,0
|
|
20230628,142400,56792905,3385,3385,3385,3385,0
|
|
20230628,142300,56792905,3385,3385,3385,3385,0
|
|
20230628,142200,56792905,3385,3385,3385,3385,0
|
|
20230628,142100,56792905,3385,3385,3385,3385,0
|
|
20230628,142000,56792905,3385,3385,3385,3385,0
|
|
20230628,141900,56792905,3385,3385,3385,3385,0
|
|
20230628,141800,56792905,3385,3385,3385,3385,0
|
|
20230628,141700,56792905,3385,3385,3385,3385,0
|
|
20230628,141600,56792905,3385,3385,3385,3385,0
|
|
20230628,141500,56792905,3385,3385,3385,3385,0
|
|
20230628,141400,56792905,3385,3385,3385,3385,0
|
|
20230628,141300,56792905,3385,3385,3385,3385,0
|
|
20230628,141200,56792905,3385,3385,3385,3385,0
|
|
20230628,141100,56792905,3385,3385,3385,3385,0
|
|
20230628,141000,56792905,3385,3385,3385,3385,0
|
|
20230628,140900,56792905,3385,3385,3385,3385,0
|
|
20230628,140800,56792905,3385,3385,3385,3385,0
|
|
20230628,140700,56792905,3385,3385,3385,3385,23
|
|
20230628,140600,56715050,3385,3385,3385,3385,0
|
|
20230628,140500,56715050,3385,3385,3385,3385,20
|
|
20230628,140400,56647350,3385,3385,3385,3385,0
|
|
20230628,140300,56647350,3385,3390,3390,3385,110
|
|
20230628,140200,56274950,3380,3380,3380,3380,0
|
|
20230628,140100,56274950,3380,3380,3380,3380,0
|
|
20230628,140000,56274950,3380,3380,3380,3380,0
|
|
20230628,135900,56274950,3380,3380,3380,3380,0
|
|
20230628,135800,56274950,3380,3380,3380,3380,0
|
|
20230628,135700,56274950,3380,3380,3380,3380,0
|
|
20230628,135600,56274950,3380,3380,3380,3380,0
|
|
20230628,135500,56274950,3380,3380,3380,3380,0
|
|
20230628,135400,56274950,3380,3380,3380,3380,0
|
|
20230628,135300,56274950,3380,3380,3380,3380,0
|
|
20230628,135200,56274950,3380,3380,3380,3380,0
|
|
20230628,135100,56274950,3380,3380,3380,3380,5
|
|
20230628,135000,56258050,3385,3400,3400,3385,2027
|
|
20230628,134900,49391180,3395,3395,3395,3395,0
|
|
20230628,134800,49391180,3395,3395,3395,3395,0
|
|
20230628,134700,49391180,3395,3395,3395,3395,0
|
|
20230628,134600,49391180,3395,3395,3395,3395,0
|
|
20230628,134500,49391180,3395,3395,3395,3395,0
|
|
20230628,134400,49391180,3395,3395,3395,3395,0
|
|
20230628,134300,49391180,3395,3395,3395,3395,0
|
|
20230628,134200,49391180,3395,3395,3395,3395,0
|
|
20230628,134100,49391180,3395,3395,3395,3395,0
|
|
20230628,134000,49391180,3395,3395,3395,3395,0
|
|
20230628,133900,49391180,3395,3395,3395,3395,0
|
|
20230628,133800,49391180,3395,3395,3395,3395,0
|
|
20230628,133700,49391180,3395,3395,3395,3395,0
|
|
20230628,133600,49391180,3395,3395,3395,3395,0
|
|
20230628,133500,49391180,3395,3395,3395,3395,0
|
|
20230628,133400,49391180,3395,3395,3395,3395,0
|
|
20230628,133300,49391180,3395,3395,3395,3395,0
|
|
20230628,133200,49391180,3395,3395,3395,3395,0
|
|
20230628,133100,49391180,3395,3395,3395,3395,0
|
|
20230628,133000,49391180,3395,3395,3395,3395,0
|
|
20230628,132900,49391180,3395,3395,3395,3395,0
|
|
20230628,132800,49391180,3395,3395,3395,3395,242
|
|
20230628,132700,48569590,3395,3395,3395,3395,0
|
|
20230628,132600,48569590,3395,3395,3395,3395,0
|
|
20230628,132500,48569590,3395,3395,3395,3395,0
|
|
20230628,132400,48569590,3395,3395,3395,3395,0
|
|
20230628,132300,48569590,3395,3395,3395,3395,0
|
|
20230628,132200,48569590,3395,3395,3395,3395,0
|
|
20230628,132100,48569590,3395,3395,3395,3395,0
|
|
20230628,132000,48569590,3395,3395,3395,3395,0
|
|
20230628,131900,48569590,3395,3395,3395,3395,0
|
|
20230628,131800,48569590,3395,3395,3395,3395,0
|
|
20230628,131700,48569590,3395,3395,3395,3395,0
|
|
20230628,131600,48569590,3395,3395,3395,3395,0
|
|
20230628,131500,48569590,3395,3395,3395,3395,0
|
|
20230628,131400,48569590,3395,3395,3395,3395,0
|
|
20230628,131300,48569590,3395,3395,3395,3395,0
|
|
20230628,131200,48569590,3395,3395,3395,3395,0
|
|
20230628,131100,48569590,3395,3395,3395,3395,0
|
|
20230628,131000,48569590,3395,3395,3395,3395,0
|
|
20230628,130900,48569590,3395,3395,3395,3395,0
|
|
20230628,130800,48569590,3395,3395,3395,3395,0
|
|
20230628,130700,48569590,3395,3395,3395,3395,0
|
|
20230628,130600,48569590,3395,3395,3395,3395,0
|
|
20230628,130500,48569590,3395,3395,3395,3395,0
|
|
20230628,130400,48569590,3395,3395,3395,3395,0
|
|
20230628,130300,48569590,3395,3395,3395,3395,0
|
|
20230628,130200,48569590,3395,3395,3395,3395,1
|
|
20230628,130100,48566195,3395,3395,3395,3395,595
|
|
20230628,130000,46546170,3395,3395,3395,3395,0
|
|
20230628,125900,46546170,3395,3395,3395,3395,0
|
|
20230628,125800,46546170,3395,3395,3395,3395,0
|
|
20230628,125700,46546170,3395,3395,3395,3395,0
|
|
20230628,125600,46546170,3395,3395,3395,3395,0
|
|
20230628,125500,46546170,3395,3395,3395,3395,90
|
|
20230628,125400,46240620,3405,3405,3405,3405,2
|
|
20230628,125300,46233810,3400,3400,3400,3400,0
|
|
20230628,125200,46233810,3400,3400,3400,3400,0
|
|
20230628,125100,46233810,3400,3400,3400,3400,0
|
|
20230628,125000,46233810,3400,3400,3400,3400,0
|
|
20230628,124900,46233810,3400,3400,3400,3400,0
|
|
20230628,124800,46233810,3400,3400,3400,3400,0
|
|
20230628,124700,46233810,3400,3400,3400,3400,0
|
|
20230628,124600,46233810,3400,3400,3400,3400,116
|
|
20230628,124500,45839410,3400,3400,3400,3400,0
|
|
20230628,124400,45839410,3400,3400,3400,3400,100
|
|
20230628,124300,45499410,3405,3405,3405,3405,0
|
|
20230628,124200,45499410,3405,3405,3405,3405,0
|
|
20230628,124100,45499410,3405,3405,3405,3405,0
|
|
20230628,124000,45499410,3405,3405,3405,3405,0
|
|
20230628,123900,45499410,3405,3405,3405,3405,0
|
|
20230628,123800,45499410,3405,3405,3405,3405,0
|
|
20230628,123700,45499410,3405,3405,3405,3405,0
|
|
20230628,123600,45499410,3405,3405,3405,3405,0
|
|
20230628,123500,45499410,3405,3405,3405,3405,0
|
|
20230628,123400,45499410,3405,3405,3405,3405,0
|
|
20230628,123300,45499410,3405,3405,3405,3405,0
|
|
20230628,123200,45499410,3405,3405,3405,3405,0
|
|
20230628,123100,45499410,3405,3405,3405,3405,0
|
|
20230628,123000,45499410,3405,3405,3405,3405,0
|
|
20230628,122900,45499410,3405,3405,3405,3405,0
|
|
20230628,122800,45499410,3405,3405,3405,3405,0
|
|
20230628,122700,45499410,3405,3405,3405,3405,1
|
|
20230628,122600,45496005,3405,3405,3405,3405,0
|
|
20230628,122500,45496005,3405,3405,3405,3405,0
|
|
20230628,122400,45496005,3405,3405,3405,3405,0
|
|
20230628,122300,45496005,3405,3405,3405,3405,0
|
|
20230628,122200,45496005,3405,3405,3405,3405,0
|
|
20230628,122100,45496005,3405,3405,3405,3405,0
|
|
20230628,122000,45496005,3405,3405,3405,3405,0
|
|
20230628,121900,45496005,3405,3405,3405,3405,0
|
|
20230628,121800,45496005,3405,3405,3405,3405,60
|
|
20230628,121700,45291705,3410,3410,3410,3410,0
|
|
20230628,121600,45291705,3410,3410,3410,3410,3
|
|
20230628,121500,45281475,3415,3415,3415,3415,0
|
|
20230628,121400,45281475,3415,3415,3415,3415,0
|
|
20230628,121300,45281475,3415,3415,3415,3415,0
|
|
20230628,121200,45281475,3415,3415,3415,3415,2
|
|
20230628,121100,45274645,3410,3405,3410,3405,242
|
|
20230628,121000,44450625,3405,3395,3405,3395,324
|
|
20230628,120900,43349050,3395,3395,3395,3395,1
|
|
20230628,120800,43345655,3395,3395,3395,3395,0
|
|
20230628,120700,43345655,3395,3395,3395,3395,0
|
|
20230628,120600,43345655,3395,3395,3395,3395,0
|
|
20230628,120500,43345655,3395,3395,3395,3395,0
|
|
20230628,120400,43345655,3395,3395,3395,3395,0
|
|
20230628,120300,43345655,3395,3395,3395,3395,2
|
|
20230628,120200,43338865,3385,3385,3385,3385,0
|
|
20230628,120100,43338865,3385,3385,3385,3385,16
|
|
20230628,120000,43284705,3380,3380,3380,3380,0
|
|
20230628,115900,43284705,3380,3380,3380,3380,0
|
|
20230628,115800,43284705,3380,3380,3380,3380,0
|
|
20230628,115700,43284705,3380,3380,3380,3380,0
|
|
20230628,115600,43284705,3380,3380,3380,3380,0
|
|
20230628,115500,43284705,3380,3380,3380,3380,0
|
|
20230628,115400,43284705,3380,3380,3380,3380,0
|
|
20230628,115300,43284705,3380,3380,3380,3380,0
|
|
20230628,115200,43284705,3380,3380,3380,3380,0
|
|
20230628,115100,43284705,3380,3380,3380,3380,0
|
|
20230628,115000,43284705,3380,3380,3380,3380,0
|
|
20230628,114900,43284705,3380,3380,3380,3380,0
|
|
20230628,114800,43284705,3380,3380,3380,3380,0
|
|
20230628,114700,43284705,3380,3380,3380,3380,0
|
|
20230628,114600,43284705,3380,3380,3380,3380,0
|
|
20230628,114500,43284705,3380,3380,3380,3380,0
|
|
20230628,114400,43284705,3380,3380,3380,3380,0
|
|
20230628,114300,43284705,3380,3380,3380,3380,0
|
|
20230628,114200,43284705,3380,3380,3380,3380,0
|
|
20230628,114100,43284705,3380,3380,3380,3380,0
|
|
20230628,114000,43284705,3380,3380,3380,3380,0
|
|
20230628,113900,43284705,3380,3380,3380,3380,35
|
|
20230628,113800,43166405,3365,3350,3365,3345,237
|
|
20230628,113700,42371280,3345,3345,3345,3345,0
|
|
20230628,113600,42371280,3345,3345,3345,3345,0
|
|
20230628,113500,42371280,3345,3345,3345,3345,0
|
|
20230628,113400,42371280,3345,3345,3345,3345,0
|
|
20230628,113300,42371280,3345,3345,3345,3345,0
|
|
20230628,113200,42371280,3345,3345,3345,3345,0
|
|
20230628,113100,42371280,3345,3345,3345,3345,0
|
|
20230628,113000,42371280,3345,3345,3345,3345,0
|
|
20230628,112900,42371280,3345,3345,3345,3345,0
|
|
20230628,112800,42371280,3345,3350,3350,3345,300
|
|
20230628,112700,41367480,3365,3365,3365,3365,0
|
|
20230628,112600,41367480,3365,3365,3365,3365,0
|
|
20230628,112500,41367480,3365,3365,3365,3365,0
|
|
20230628,112400,41367480,3365,3365,3365,3365,0
|
|
20230628,112300,41367480,3365,3365,3365,3365,0
|
|
20230628,112200,41367480,3365,3365,3365,3365,0
|
|
20230628,112100,41367480,3365,3365,3365,3365,0
|
|
20230628,112000,41367480,3365,3365,3365,3365,0
|
|
20230628,111900,41367480,3365,3365,3365,3365,0
|
|
20230628,111800,41367480,3365,3365,3365,3365,0
|
|
20230628,111700,41367480,3365,3365,3365,3365,300
|
|
20230628,111600,40357980,3365,3365,3365,3365,0
|
|
20230628,111500,40357980,3365,3365,3365,3365,0
|
|
20230628,111400,40357980,3365,3365,3365,3365,0
|
|
20230628,111300,40357980,3365,3365,3365,3365,0
|
|
20230628,111200,40357980,3365,3365,3365,3365,0
|
|
20230628,111100,40357980,3365,3365,3365,3365,0
|
|
20230628,111000,40357980,3365,3365,3365,3365,0
|
|
20230628,110900,40357980,3365,3365,3365,3365,0
|
|
20230628,110800,40357980,3365,3365,3365,3365,0
|
|
20230628,110700,40357980,3365,3365,3365,3365,0
|
|
20230628,110600,40357980,3365,3365,3365,3365,0
|
|
20230628,110500,40357980,3365,3365,3365,3365,173
|
|
20230628,110400,39775835,3365,3355,3365,3345,2422
|
|
20230628,110300,31649050,3355,3370,3370,3355,791
|
|
20230628,110200,28990915,3370,3365,3370,3360,1392
|
|
20230628,110100,24311945,3370,3370,3370,3370,0
|
|
20230628,110000,24311945,3370,3380,3380,3370,31
|
|
20230628,105900,24207175,3380,3380,3380,3380,0
|
|
20230628,105800,24207175,3380,3380,3380,3380,0
|
|
20230628,105700,24207175,3380,3380,3380,3380,0
|
|
20230628,105600,24207175,3380,3380,3380,3380,0
|
|
20230628,105500,24207175,3380,3380,3380,3380,0
|
|
20230628,105400,24207175,3380,3380,3380,3380,0
|
|
20230628,105300,24207175,3380,3380,3380,3380,0
|
|
20230628,105200,24207175,3380,3380,3380,3380,0
|
|
20230628,105100,24207175,3380,3380,3380,3380,0
|
|
20230628,105000,24207175,3380,3380,3380,3380,0
|
|
20230628,104900,24207175,3380,3380,3380,3380,0
|
|
20230628,104800,24207175,3380,3380,3380,3380,0
|
|
20230628,104700,24207175,3380,3380,3380,3380,0
|
|
20230628,104600,24207175,3380,3380,3380,3380,0
|
|
20230628,104500,24207175,3380,3380,3380,3380,0
|
|
20230628,104400,24207175,3380,3380,3380,3380,0
|
|
20230628,104300,24207175,3380,3380,3380,3380,0
|
|
20230628,104200,24207175,3380,3380,3380,3380,0
|
|
20230628,104100,24207175,3380,3380,3380,3380,0
|
|
20230628,104000,24207175,3380,3380,3380,3380,0
|
|
20230628,103900,24207175,3380,3380,3380,3380,0
|
|
20230628,103800,24207175,3380,3380,3380,3380,0
|
|
20230628,103700,24207175,3380,3380,3380,3380,0
|
|
20230628,103600,24207175,3380,3380,3380,3380,0
|
|
20230628,103500,24207175,3380,3380,3380,3380,0
|
|
20230628,103400,24207175,3380,3380,3380,3380,0
|
|
20230628,103300,24207175,3380,3380,3380,3380,1
|
|
20230628,103200,24203795,3380,3380,3380,3380,0
|
|
20230628,103100,24203795,3380,3380,3380,3380,0
|
|
20230628,103000,24203795,3380,3380,3380,3380,0
|
|
20230628,102900,24203795,3380,3375,3380,3375,800
|
|
20230628,102800,21502485,3365,3370,3370,3365,790
|
|
20230628,102700,18843230,3375,3375,3375,3375,3
|
|
20230628,102600,18833105,3375,3375,3375,3375,0
|
|
20230628,102500,18833105,3375,3375,3375,3375,0
|
|
20230628,102400,18833105,3375,3375,3375,3375,0
|
|
20230628,102300,18833105,3375,3375,3375,3375,0
|
|
20230628,102200,18833105,3375,3375,3375,3375,0
|
|
20230628,102100,18833105,3375,3375,3375,3375,25
|
|
20230628,102000,18748730,3380,3380,3380,3380,0
|
|
20230628,101900,18748730,3380,3380,3380,3380,0
|
|
20230628,101800,18748730,3380,3380,3380,3380,0
|
|
20230628,101700,18748730,3380,3380,3380,3380,0
|
|
20230628,101600,18748730,3380,3380,3380,3380,0
|
|
20230628,101500,18748730,3380,3380,3380,3380,0
|
|
20230628,101400,18748730,3380,3380,3380,3380,0
|
|
20230628,101300,18748730,3380,3380,3380,3380,0
|
|
20230628,101200,18748730,3380,3380,3380,3380,0
|
|
20230628,101100,18748730,3380,3380,3380,3380,0
|
|
20230628,101000,18748730,3380,3380,3380,3380,0
|
|
20230628,100900,18748730,3380,3380,3380,3380,0
|
|
20230628,100800,18748730,3380,3380,3380,3380,0
|
|
20230628,100700,18748730,3380,3380,3380,3380,0
|
|
20230628,100600,18748730,3380,3380,3380,3380,0
|
|
20230628,100500,18748730,3380,3380,3380,3380,0
|
|
20230628,100400,18748730,3380,3380,3380,3380,5
|
|
20230628,100300,18731830,3380,3380,3380,3380,0
|
|
20230628,100200,18731830,3380,3380,3380,3380,0
|
|
20230628,100100,18731830,3380,3380,3380,3380,0
|
|
20230628,100000,18731830,3380,3380,3380,3380,0
|
|
20230628,095900,18731830,3380,3380,3380,3380,0
|
|
20230628,095800,18731830,3380,3380,3380,3380,0
|
|
20230628,095700,18731830,3380,3380,3380,3380,0
|
|
20230628,095600,18731830,3380,3380,3380,3380,0
|
|
20230628,095500,18731830,3380,3380,3380,3380,7
|
|
20230628,095400,18708170,3375,3380,3380,3375,1800
|
|
20230628,095300,12631690,3395,3395,3395,3395,0
|
|
20230628,095200,12631690,3395,3395,3395,3395,2
|
|
20230628,095100,12624900,3390,3390,3390,3390,0
|
|
20230628,095000,12624900,3390,3390,3390,3390,0
|
|
20230628,094900,12624900,3390,3390,3390,3390,0
|
|
20230628,094800,12624900,3390,3390,3390,3390,0
|
|
20230628,094700,12624900,3390,3390,3390,3390,0
|
|
20230628,094600,12624900,3390,3390,3390,3390,0
|
|
20230628,094500,12624900,3390,3390,3390,3390,0
|
|
20230628,094400,12624900,3390,3390,3390,3390,0
|
|
20230628,094300,12624900,3390,3390,3390,3390,0
|
|
20230628,094200,12624900,3390,3390,3390,3390,402
|
|
20230628,094100,11262120,3390,3390,3390,3390,550
|
|
20230628,094000,9397620,3390,3390,3390,3390,48
|
|
20230628,093900,9234900,3390,3390,3390,3390,0
|
|
20230628,093800,9234900,3390,3390,3390,3390,50
|
|
20230628,093700,9065400,3390,3385,3390,3385,155
|
|
20230628,093600,8540000,3385,3385,3385,3385,29
|
|
20230628,093500,8441835,3390,3385,3395,3385,1052
|
|
20230628,093400,4875550,3375,3375,3375,3375,16
|
|
20230628,093300,4821550,3375,3375,3375,3375,26
|
|
20230628,093200,4733800,3375,3375,3375,3375,2
|
|
20230628,093100,4727050,3370,3370,3370,3370,0
|
|
20230628,093000,4727050,3370,3370,3370,3370,34
|
|
20230628,092900,4612470,3365,3365,3365,3365,0
|
|
20230628,092800,4612470,3365,3365,3365,3365,0
|
|
20230628,092700,4612470,3365,3365,3365,3365,0
|
|
20230628,092600,4612470,3365,3365,3365,3365,0
|
|
20230628,092500,4612470,3365,3365,3365,3365,0
|
|
20230628,092400,4612470,3365,3365,3365,3365,0
|
|
20230628,092300,4612470,3365,3365,3365,3365,0
|
|
20230628,092200,4612470,3365,3360,3365,3360,79
|
|
20230628,092100,4346985,3355,3355,3355,3355,0
|
|
20230628,092000,4346985,3355,3355,3355,3355,9
|
|
20230628,091900,4316790,3360,3350,3360,3350,267
|
|
20230628,091800,3421630,3355,3350,3355,3350,2
|
|
20230628,091700,3414925,3350,3350,3350,3350,0
|
|
20230628,091600,3414925,3350,3350,3350,3350,0
|
|
20230628,091500,3414925,3350,3350,3350,3350,0
|
|
20230628,091400,3414925,3350,3350,3350,3350,0
|
|
20230628,091300,3414925,3350,3350,3350,3350,0
|
|
20230628,091200,3414925,3350,3350,3350,3350,3
|
|
20230628,091100,3404875,3340,3340,3340,3340,0
|
|
20230628,091000,3404875,3340,3340,3340,3340,0
|
|
20230628,090900,3404875,3340,3340,3340,3340,0
|
|
20230628,090800,3404875,3340,3340,3340,3340,0
|
|
20230628,090700,3404875,3340,3340,3340,3340,0
|
|
20230628,090600,3404875,3340,3340,3340,3340,0
|
|
20230628,090500,3404875,3340,3340,3340,3340,0
|
|
20230628,090400,3404875,3340,3340,3340,3340,0
|
|
20230628,090300,3404875,3340,3340,3340,3340,0
|
|
20230628,090200,3404875,3340,3355,3355,3340,247
|
|
20230628,090100,2578385,3355,3350,3355,3340,164
|
|
20230628,090000,2030110,3360,3350,3360,3350,606
|