659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195600,412003785,4240,4240,4240,4240,1984
|
|
20230628,195500,412003785,4240,4240,4240,4240,0
|
|
20230628,195400,412003785,4240,4240,4240,4240,0
|
|
20230628,195300,412003785,4240,4240,4240,4240,0
|
|
20230628,195200,412003785,4240,4240,4240,4240,0
|
|
20230628,195100,412003785,4240,4240,4240,4240,0
|
|
20230628,195000,412003785,4240,4240,4240,4240,0
|
|
20230628,194900,412003785,4240,4240,4240,4240,0
|
|
20230628,194800,412003785,4240,4240,4240,4240,0
|
|
20230628,194700,412003785,4240,4240,4240,4240,0
|
|
20230628,194600,412003785,4240,4240,4240,4240,0
|
|
20230628,194500,412003785,4240,4240,4240,4240,0
|
|
20230628,194400,412003785,4240,4240,4240,4240,0
|
|
20230628,194300,412003785,4240,4240,4240,4240,0
|
|
20230628,194200,412003785,4240,4240,4240,4240,0
|
|
20230628,194100,412003785,4240,4240,4240,4240,0
|
|
20230628,194000,412003785,4240,4240,4240,4240,0
|
|
20230628,193900,412003785,4240,4240,4240,4240,0
|
|
20230628,193800,412003785,4240,4240,4240,4240,0
|
|
20230628,193700,412003785,4240,4240,4240,4240,0
|
|
20230628,193600,412003785,4240,4240,4240,4240,0
|
|
20230628,193500,412003785,4240,4240,4240,4240,0
|
|
20230628,193400,412003785,4240,4240,4240,4240,0
|
|
20230628,193300,412003785,4240,4240,4240,4240,0
|
|
20230628,193200,412003785,4240,4240,4240,4240,0
|
|
20230628,193100,412003785,4240,4240,4240,4240,0
|
|
20230628,193000,412003785,4240,4240,4240,4240,0
|
|
20230628,192900,412003785,4240,4240,4240,4240,0
|
|
20230628,192800,412003785,4240,4240,4240,4240,0
|
|
20230628,192700,412003785,4240,4240,4240,4240,0
|
|
20230628,192600,412003785,4240,4240,4240,4240,1984
|
|
20230628,192500,412003785,4240,4240,4240,4240,0
|
|
20230628,192400,412003785,4240,4240,4240,4240,0
|
|
20230628,192300,412003785,4240,4240,4240,4240,0
|
|
20230628,192200,412003785,4240,4240,4240,4240,0
|
|
20230628,192100,412003785,4240,4240,4240,4240,0
|
|
20230628,192000,412003785,4240,4240,4240,4240,0
|
|
20230628,191900,412003785,4240,4240,4240,4240,0
|
|
20230628,191800,412003785,4240,4240,4240,4240,0
|
|
20230628,191700,412003785,4240,4240,4240,4240,0
|
|
20230628,191600,412003785,4240,4240,4240,4240,0
|
|
20230628,191500,412003785,4240,4240,4240,4240,0
|
|
20230628,191400,412003785,4240,4240,4240,4240,0
|
|
20230628,191300,412003785,4240,4240,4240,4240,0
|
|
20230628,191200,412003785,4240,4240,4240,4240,0
|
|
20230628,191100,412003785,4240,4240,4240,4240,0
|
|
20230628,191000,412003785,4240,4240,4240,4240,0
|
|
20230628,190900,412003785,4240,4240,4240,4240,0
|
|
20230628,190800,412003785,4240,4240,4240,4240,0
|
|
20230628,190700,412003785,4240,4240,4240,4240,0
|
|
20230628,190600,412003785,4240,4240,4240,4240,0
|
|
20230628,190500,412003785,4240,4240,4240,4240,0
|
|
20230628,190400,412003785,4240,4240,4240,4240,0
|
|
20230628,190300,412003785,4240,4240,4240,4240,0
|
|
20230628,190200,412003785,4240,4240,4240,4240,0
|
|
20230628,190100,412003785,4240,4240,4240,4240,0
|
|
20230628,190000,412003785,4240,4240,4240,4240,0
|
|
20230628,185900,412003785,4240,4240,4240,4240,0
|
|
20230628,185800,412003785,4240,4240,4240,4240,0
|
|
20230628,185700,412003785,4240,4240,4240,4240,0
|
|
20230628,185600,412003785,4240,4240,4240,4240,1984
|
|
20230628,185500,412003785,4240,4240,4240,4240,0
|
|
20230628,185400,412003785,4240,4240,4240,4240,0
|
|
20230628,185300,412003785,4240,4240,4240,4240,0
|
|
20230628,185200,412003785,4240,4240,4240,4240,0
|
|
20230628,185100,412003785,4240,4240,4240,4240,0
|
|
20230628,185000,412003785,4240,4240,4240,4240,0
|
|
20230628,184900,412003785,4240,4240,4240,4240,0
|
|
20230628,184800,412003785,4240,4240,4240,4240,0
|
|
20230628,184700,412003785,4240,4240,4240,4240,0
|
|
20230628,184600,412003785,4240,4240,4240,4240,0
|
|
20230628,184500,412003785,4240,4240,4240,4240,0
|
|
20230628,184400,412003785,4240,4240,4240,4240,0
|
|
20230628,184300,412003785,4240,4240,4240,4240,0
|
|
20230628,184200,412003785,4240,4240,4240,4240,0
|
|
20230628,184100,412003785,4240,4240,4240,4240,0
|
|
20230628,184000,412003785,4240,4240,4240,4240,0
|
|
20230628,183900,412003785,4240,4240,4240,4240,0
|
|
20230628,183800,412003785,4240,4240,4240,4240,0
|
|
20230628,183700,412003785,4240,4240,4240,4240,0
|
|
20230628,183600,412003785,4240,4240,4240,4240,0
|
|
20230628,183500,412003785,4240,4240,4240,4240,0
|
|
20230628,183400,412003785,4240,4240,4240,4240,0
|
|
20230628,183300,412003785,4240,4240,4240,4240,0
|
|
20230628,183200,412003785,4240,4240,4240,4240,0
|
|
20230628,183100,412003785,4240,4240,4240,4240,0
|
|
20230628,183000,412003785,4240,4240,4240,4240,0
|
|
20230628,182900,412003785,4240,4240,4240,4240,0
|
|
20230628,182800,412003785,4240,4240,4240,4240,0
|
|
20230628,182700,412003785,4240,4240,4240,4240,0
|
|
20230628,182600,412003785,4240,4240,4240,4240,1984
|
|
20230628,182500,412003785,4240,4240,4240,4240,0
|
|
20230628,182400,412003785,4240,4240,4240,4240,0
|
|
20230628,182300,412003785,4240,4240,4240,4240,0
|
|
20230628,182200,412003785,4240,4240,4240,4240,0
|
|
20230628,182100,412003785,4240,4240,4240,4240,0
|
|
20230628,182000,412003785,4240,4240,4240,4240,0
|
|
20230628,181900,412003785,4240,4240,4240,4240,0
|
|
20230628,181800,412003785,4240,4240,4240,4240,0
|
|
20230628,181700,412003785,4240,4240,4240,4240,0
|
|
20230628,181600,412003785,4240,4240,4240,4240,0
|
|
20230628,181500,412003785,4240,4240,4240,4240,0
|
|
20230628,181400,412003785,4240,4240,4240,4240,0
|
|
20230628,181300,412003785,4240,4240,4240,4240,0
|
|
20230628,181200,412003785,4240,4240,4240,4240,0
|
|
20230628,181100,412003785,4240,4240,4240,4240,0
|
|
20230628,181000,412003785,4240,4240,4240,4240,0
|
|
20230628,180900,412003785,4240,4240,4240,4240,0
|
|
20230628,180800,412003785,4240,4240,4240,4240,0
|
|
20230628,180700,412003785,4240,4240,4240,4240,0
|
|
20230628,180600,412003785,4240,4240,4240,4240,0
|
|
20230628,180500,412003785,4240,4240,4240,4240,0
|
|
20230628,180400,412003785,4240,4240,4240,4240,0
|
|
20230628,180300,412003785,4240,4240,4240,4240,0
|
|
20230628,180200,412003785,4240,4240,4240,4240,0
|
|
20230628,180100,412003785,4240,4240,4240,4240,0
|
|
20230628,180000,412003785,4240,4240,4240,4240,0
|
|
20230628,175900,412003785,4240,4240,4240,4240,0
|
|
20230628,175800,412003785,4240,4240,4240,4240,0
|
|
20230628,175700,412003785,4240,4240,4240,4240,0
|
|
20230628,175600,412003785,4240,4240,4240,4240,1984
|
|
20230628,175500,412003785,4240,4240,4240,4240,0
|
|
20230628,175400,412003785,4240,4240,4240,4240,0
|
|
20230628,175300,412003785,4240,4240,4240,4240,0
|
|
20230628,175200,412003785,4240,4240,4240,4240,0
|
|
20230628,175100,412003785,4240,4240,4240,4240,0
|
|
20230628,175000,412003785,4240,4240,4240,4240,0
|
|
20230628,174900,412003785,4240,4240,4240,4240,0
|
|
20230628,174800,412003785,4240,4240,4240,4240,0
|
|
20230628,174700,412003785,4240,4240,4240,4240,0
|
|
20230628,174600,412003785,4240,4240,4240,4240,0
|
|
20230628,174500,412003785,4240,4240,4240,4240,0
|
|
20230628,174400,412003785,4240,4240,4240,4240,0
|
|
20230628,174300,412003785,4240,4240,4240,4240,0
|
|
20230628,174200,412003785,4240,4240,4240,4240,0
|
|
20230628,174100,412003785,4240,4240,4240,4240,0
|
|
20230628,174000,412003785,4240,4240,4240,4240,0
|
|
20230628,173900,412003785,4240,4240,4240,4240,0
|
|
20230628,173800,412003785,4240,4240,4240,4240,0
|
|
20230628,173700,412003785,4240,4240,4240,4240,0
|
|
20230628,173600,412003785,4240,4240,4240,4240,0
|
|
20230628,173500,412003785,4240,4240,4240,4240,0
|
|
20230628,173400,412003785,4240,4240,4240,4240,0
|
|
20230628,173300,412003785,4240,4240,4240,4240,0
|
|
20230628,173200,412003785,4240,4240,4240,4240,0
|
|
20230628,173100,412003785,4240,4240,4240,4240,0
|
|
20230628,173000,412003785,4240,4240,4240,4240,0
|
|
20230628,172900,412003785,4240,4240,4240,4240,0
|
|
20230628,172800,412003785,4240,4240,4240,4240,0
|
|
20230628,172700,412003785,4240,4240,4240,4240,0
|
|
20230628,172600,412003785,4240,4240,4240,4240,1984
|
|
20230628,172500,412003785,4240,4240,4240,4240,0
|
|
20230628,172400,412003785,4240,4240,4240,4240,0
|
|
20230628,172300,412003785,4240,4240,4240,4240,0
|
|
20230628,172200,412003785,4240,4240,4240,4240,0
|
|
20230628,172100,412003785,4240,4240,4240,4240,0
|
|
20230628,172000,412003785,4240,4240,4240,4240,0
|
|
20230628,171900,412003785,4240,4240,4240,4240,0
|
|
20230628,171800,412003785,4240,4240,4240,4240,0
|
|
20230628,171700,412003785,4240,4240,4240,4240,0
|
|
20230628,171600,412003785,4240,4240,4240,4240,0
|
|
20230628,171500,412003785,4240,4240,4240,4240,0
|
|
20230628,171400,412003785,4240,4240,4240,4240,0
|
|
20230628,171300,412003785,4240,4240,4240,4240,0
|
|
20230628,171200,412003785,4240,4240,4240,4240,0
|
|
20230628,171100,412003785,4240,4240,4240,4240,0
|
|
20230628,171000,412003785,4240,4240,4240,4240,0
|
|
20230628,170900,412003785,4240,4240,4240,4240,0
|
|
20230628,170800,412003785,4240,4240,4240,4240,0
|
|
20230628,170700,412003785,4240,4240,4240,4240,0
|
|
20230628,170600,412003785,4240,4240,4240,4240,0
|
|
20230628,170500,412003785,4240,4240,4240,4240,0
|
|
20230628,170400,412003785,4240,4240,4240,4240,0
|
|
20230628,170300,412003785,4240,4240,4240,4240,0
|
|
20230628,170200,412003785,4240,4240,4240,4240,0
|
|
20230628,170100,412003785,4240,4240,4240,4240,0
|
|
20230628,170000,412003785,4240,4240,4240,4240,0
|
|
20230628,165900,412003785,4240,4240,4240,4240,0
|
|
20230628,165800,412003785,4240,4240,4240,4240,0
|
|
20230628,165700,412003785,4240,4240,4240,4240,0
|
|
20230628,165600,412003785,4240,4240,4240,4240,1984
|
|
20230628,165500,412003785,4240,4240,4240,4240,0
|
|
20230628,165400,412003785,4240,4240,4240,4240,0
|
|
20230628,165300,412003785,4240,4240,4240,4240,0
|
|
20230628,165200,412003785,4240,4240,4240,4240,0
|
|
20230628,165100,412003785,4240,4240,4240,4240,0
|
|
20230628,165000,412003785,4240,4240,4240,4240,0
|
|
20230628,164900,412003785,4240,4240,4240,4240,0
|
|
20230628,164800,412003785,4240,4240,4240,4240,0
|
|
20230628,164700,412003785,4240,4240,4240,4240,0
|
|
20230628,164600,412003785,4240,4240,4240,4240,0
|
|
20230628,164500,412003785,4240,4240,4240,4240,0
|
|
20230628,164400,412003785,4240,4240,4240,4240,0
|
|
20230628,164300,412003785,4240,4240,4240,4240,0
|
|
20230628,164200,412003785,4240,4240,4240,4240,0
|
|
20230628,164100,412003785,4240,4240,4240,4240,0
|
|
20230628,164000,412003785,4240,4240,4240,4240,0
|
|
20230628,163900,412003785,4240,4240,4240,4240,0
|
|
20230628,163800,412003785,4240,4240,4240,4240,0
|
|
20230628,163700,412003785,4240,4240,4240,4240,0
|
|
20230628,163600,412003785,4240,4240,4240,4240,0
|
|
20230628,163500,412003785,4240,4240,4240,4240,0
|
|
20230628,163400,412003785,4240,4240,4240,4240,0
|
|
20230628,163300,412003785,4240,4240,4240,4240,0
|
|
20230628,163200,412003785,4240,4240,4240,4240,0
|
|
20230628,163100,412003785,4240,4240,4240,4240,0
|
|
20230628,163000,412003785,4240,4240,4240,4240,0
|
|
20230628,162900,412003785,4240,4240,4240,4240,0
|
|
20230628,162800,412003785,4240,4240,4240,4240,0
|
|
20230628,162700,412003785,4240,4240,4240,4240,0
|
|
20230628,162600,412003785,4240,4240,4240,4240,1984
|
|
20230628,162500,412003785,4240,4240,4240,4240,0
|
|
20230628,162400,412003785,4240,4240,4240,4240,0
|
|
20230628,162300,412003785,4240,4240,4240,4240,0
|
|
20230628,162200,412003785,4240,4240,4240,4240,0
|
|
20230628,162100,412003785,4240,4240,4240,4240,0
|
|
20230628,162000,412003785,4240,4240,4240,4240,0
|
|
20230628,161900,412003785,4240,4240,4240,4240,0
|
|
20230628,161800,412003785,4240,4240,4240,4240,0
|
|
20230628,161700,412003785,4240,4240,4240,4240,0
|
|
20230628,161600,412003785,4240,4240,4240,4240,0
|
|
20230628,161500,412003785,4240,4240,4240,4240,0
|
|
20230628,161400,412003785,4240,4240,4240,4240,0
|
|
20230628,161300,412003785,4240,4240,4240,4240,0
|
|
20230628,161200,412003785,4240,4240,4240,4240,0
|
|
20230628,161100,412003785,4240,4240,4240,4240,0
|
|
20230628,161000,412003785,4240,4240,4240,4240,0
|
|
20230628,160900,412003785,4240,4240,4240,4240,0
|
|
20230628,160800,412003785,4240,4240,4240,4240,0
|
|
20230628,160700,412003785,4240,4240,4240,4240,0
|
|
20230628,160600,412003785,4240,4240,4240,4240,0
|
|
20230628,160500,412003785,4240,4240,4240,4240,0
|
|
20230628,160400,412003785,4240,4240,4240,4240,0
|
|
20230628,160300,412003785,4240,4240,4240,4240,0
|
|
20230628,160200,412003785,4240,4240,4240,4240,0
|
|
20230628,160100,412003785,4240,4240,4240,4240,0
|
|
20230628,160000,412003785,4240,4240,4240,4240,0
|
|
20230628,155900,412003785,4240,4240,4240,4240,0
|
|
20230628,155800,412003785,4240,4240,4240,4240,0
|
|
20230628,155700,412003785,4240,4240,4240,4240,0
|
|
20230628,155600,412003785,4240,4240,4240,4240,1984
|
|
20230628,155500,412003785,4240,4240,4240,4240,0
|
|
20230628,155400,412003785,4240,4240,4240,4240,0
|
|
20230628,155300,412003785,4240,4240,4240,4240,0
|
|
20230628,155200,412003785,4240,4240,4240,4240,0
|
|
20230628,155100,412003785,4240,4240,4240,4240,0
|
|
20230628,155000,412003785,4240,4240,4240,4240,0
|
|
20230628,154900,412003785,4240,4240,4240,4240,0
|
|
20230628,154800,412003785,4240,4240,4240,4240,0
|
|
20230628,154700,412003785,4240,4240,4240,4240,0
|
|
20230628,154600,412003785,4240,4240,4240,4240,0
|
|
20230628,154500,412003785,4240,4240,4240,4240,0
|
|
20230628,154400,412003785,4240,4240,4240,4240,0
|
|
20230628,154300,412003785,4240,4240,4240,4240,0
|
|
20230628,154200,412003785,4240,4240,4240,4240,0
|
|
20230628,154100,412003785,4240,4240,4240,4240,0
|
|
20230628,154000,412003785,4240,4240,4240,4240,0
|
|
20230628,153900,412003785,4240,4240,4240,4240,0
|
|
20230628,153800,412003785,4240,4240,4240,4240,0
|
|
20230628,153700,412003785,4240,4240,4240,4240,0
|
|
20230628,153600,412003785,4240,4240,4240,4240,0
|
|
20230628,153500,412003785,4240,4240,4240,4240,0
|
|
20230628,153400,412003785,4240,4240,4240,4240,0
|
|
20230628,153300,412003785,4240,4240,4240,4240,0
|
|
20230628,153200,412003785,4240,4240,4240,4240,0
|
|
20230628,153100,412003785,4240,4240,4240,4240,0
|
|
20230628,153000,412003785,4240,4240,4240,4240,1984
|
|
20230628,152900,403591625,4235,4235,4235,4235,0
|
|
20230628,152800,403591625,4235,4235,4235,4235,0
|
|
20230628,152700,403591625,4235,4235,4235,4235,0
|
|
20230628,152600,403591625,4235,4235,4235,4235,0
|
|
20230628,152500,403591625,4235,4235,4235,4235,0
|
|
20230628,152400,403591625,4235,4235,4235,4235,0
|
|
20230628,152300,403591625,4235,4235,4235,4235,0
|
|
20230628,152200,403591625,4235,4235,4235,4235,0
|
|
20230628,152100,403591625,4235,4235,4235,4235,0
|
|
20230628,152000,403591625,4235,4235,4235,4235,0
|
|
20230628,151900,403591625,4235,4230,4235,4230,43
|
|
20230628,151800,403409570,4230,4225,4230,4225,258
|
|
20230628,151700,402319470,4225,4225,4225,4225,6
|
|
20230628,151600,402294120,4225,4225,4225,4220,176
|
|
20230628,151500,401551365,4235,4230,4235,4225,159
|
|
20230628,151400,400879465,4235,4235,4235,4230,15
|
|
20230628,151300,400815965,4230,4230,4235,4230,7
|
|
20230628,151200,400786345,4235,4235,4235,4230,145
|
|
20230628,151100,400172935,4235,4235,4235,4235,0
|
|
20230628,151000,400172935,4235,4230,4235,4230,11
|
|
20230628,150900,400126380,4230,4230,4230,4230,79
|
|
20230628,150800,399792210,4240,4240,4240,4240,3
|
|
20230628,150700,399779490,4240,4240,4245,4240,10
|
|
20230628,150600,399737070,4240,4240,4240,4240,8
|
|
20230628,150500,399703150,4240,4240,4240,4240,7
|
|
20230628,150400,399673470,4240,4240,4240,4230,10
|
|
20230628,150300,399631080,4240,4240,4240,4220,806
|
|
20230628,150200,396219085,4240,4240,4240,4240,1620
|
|
20230628,150100,389350285,4240,4240,4245,4240,6
|
|
20230628,150000,389324840,4245,4240,4245,4235,293
|
|
20230628,145900,388082605,4240,4240,4245,4240,61
|
|
20230628,145800,387823910,4240,4230,4240,4230,130
|
|
20230628,145700,387273610,4240,4230,4240,4230,461
|
|
20230628,145600,385323380,4230,4230,4230,4225,17
|
|
20230628,145500,385251535,4230,4230,4230,4225,361
|
|
20230628,145400,383724580,4240,4240,4240,4240,27
|
|
20230628,145300,383610100,4240,4240,4245,4240,49
|
|
20230628,145200,383402220,4245,4245,4245,4245,91
|
|
20230628,145100,383015925,4240,4240,4240,4240,2
|
|
20230628,145000,383007445,4230,4230,4230,4230,0
|
|
20230628,144900,383007445,4230,4230,4230,4230,49
|
|
20230628,144800,382800175,4240,4240,4240,4240,32
|
|
20230628,144700,382664495,4235,4235,4235,4235,6
|
|
20230628,144600,382639085,4235,4220,4235,4220,6
|
|
20230628,144500,382613705,4240,4230,4240,4220,296
|
|
20230628,144400,381364105,4230,4230,4240,4230,61
|
|
20230628,144300,381106065,4230,4230,4230,4230,0
|
|
20230628,144200,381106065,4230,4225,4230,4225,230
|
|
20230628,144100,380133915,4225,4225,4225,4225,0
|
|
20230628,144000,380133915,4225,4225,4225,4225,0
|
|
20230628,143900,380133915,4225,4225,4225,4225,0
|
|
20230628,143800,380133915,4225,4225,4225,4225,1
|
|
20230628,143700,380129690,4220,4220,4220,4220,0
|
|
20230628,143600,380129690,4220,4220,4220,4220,91
|
|
20230628,143500,379745670,4225,4225,4225,4225,4
|
|
20230628,143400,379728770,4220,4220,4220,4220,7
|
|
20230628,143300,379699230,4225,4220,4225,4220,336
|
|
20230628,143200,378280810,4220,4220,4220,4220,0
|
|
20230628,143100,378280810,4220,4220,4220,4220,1000
|
|
20230628,143000,374060810,4240,4240,4240,4240,2
|
|
20230628,142900,374052330,4220,4220,4220,4220,2
|
|
20230628,142800,374043890,4220,4220,4220,4220,300
|
|
20230628,142700,372777890,4230,4230,4230,4230,0
|
|
20230628,142600,372777890,4230,4220,4230,4220,202
|
|
20230628,142500,371925435,4220,4220,4220,4220,297
|
|
20230628,142400,370672095,4220,4220,4220,4220,0
|
|
20230628,142300,370672095,4220,4225,4225,4220,240
|
|
20230628,142200,369659280,4220,4220,4245,4220,38
|
|
20230628,142100,369498895,4250,4250,4250,4250,20
|
|
20230628,142000,369413895,4250,4250,4250,4250,0
|
|
20230628,141900,369413895,4250,4250,4250,4250,0
|
|
20230628,141800,369413895,4250,4235,4250,4215,10002
|
|
20230628,141700,327136640,4230,4240,4240,4230,15050
|
|
20230628,141600,263375980,4240,4245,4245,4240,5000
|
|
20230628,141500,242173640,4245,4245,4245,4245,161
|
|
20230628,141400,241490195,4255,4255,4255,4255,0
|
|
20230628,141300,241490195,4255,4255,4255,4255,0
|
|
20230628,141200,241490195,4255,4245,4255,4245,24
|
|
20230628,141100,241388305,4255,4255,4255,4255,9
|
|
20230628,141000,241350010,4250,4250,4250,4250,0
|
|
20230628,140900,241350010,4250,4250,4250,4250,0
|
|
20230628,140800,241350010,4250,4250,4250,4250,10
|
|
20230628,140700,241307510,4255,4255,4255,4255,1
|
|
20230628,140600,241303255,4255,4255,4255,4255,0
|
|
20230628,140500,241303255,4255,4250,4255,4250,643
|
|
20230628,140400,238570500,4250,4250,4250,4250,1
|
|
20230628,140300,238566250,4240,4240,4240,4240,376
|
|
20230628,140200,236972010,4240,4240,4240,4240,486
|
|
20230628,140100,234911370,4240,4245,4245,4240,82
|
|
20230628,140000,234563305,4245,4250,4250,4245,52
|
|
20230628,135900,234342315,4245,4245,4245,4245,4
|
|
20230628,135800,234325335,4245,4245,4245,4245,0
|
|
20230628,135700,234325335,4245,4245,4245,4245,0
|
|
20230628,135600,234325335,4245,4245,4245,4245,19
|
|
20230628,135500,234244680,4250,4250,4250,4250,1
|
|
20230628,135400,234240430,4250,4250,4250,4250,59
|
|
20230628,135300,233989680,4250,4250,4250,4250,0
|
|
20230628,135200,233989680,4250,4245,4250,4245,5
|
|
20230628,135100,233968450,4240,4240,4240,4240,0
|
|
20230628,135000,233968450,4240,4240,4240,4240,0
|
|
20230628,134900,233968450,4240,4240,4240,4240,0
|
|
20230628,134800,233968450,4240,4240,4240,4240,0
|
|
20230628,134700,233968450,4240,4240,4240,4240,10
|
|
20230628,134600,233926050,4235,4235,4235,4235,0
|
|
20230628,134500,233926050,4235,4240,4240,4235,2700
|
|
20230628,134400,222478605,4240,4240,4240,4240,2700
|
|
20230628,134300,211030605,4240,4240,4240,4240,1
|
|
20230628,134200,211026365,4250,4250,4250,4250,0
|
|
20230628,134100,211026365,4250,4250,4250,4250,1
|
|
20230628,134000,211022115,4250,4250,4250,4250,3
|
|
20230628,133900,211009365,4245,4245,4245,4245,18
|
|
20230628,133800,210932955,4240,4240,4240,4240,0
|
|
20230628,133700,210932955,4240,4240,4240,4240,0
|
|
20230628,133600,210932955,4240,4240,4240,4240,0
|
|
20230628,133500,210932955,4240,4240,4240,4240,0
|
|
20230628,133400,210932955,4240,4245,4245,4240,501
|
|
20230628,133300,208807760,4250,4250,4250,4250,0
|
|
20230628,133200,208807760,4250,4250,4250,4250,1
|
|
20230628,133100,208803510,4245,4245,4245,4245,0
|
|
20230628,133000,208803510,4245,4245,4245,4245,0
|
|
20230628,132900,208803510,4245,4250,4250,4245,29
|
|
20230628,132800,208680275,4250,4250,4250,4250,0
|
|
20230628,132700,208680275,4250,4250,4250,4250,10
|
|
20230628,132600,208637775,4250,4250,4250,4250,0
|
|
20230628,132500,208637775,4250,4250,4250,4250,0
|
|
20230628,132400,208637775,4250,4250,4250,4250,0
|
|
20230628,132300,208637775,4250,4250,4250,4250,4
|
|
20230628,132200,208620775,4245,4245,4245,4245,307
|
|
20230628,132100,207317560,4240,4240,4240,4240,2
|
|
20230628,132000,207309080,4240,4240,4240,4240,9
|
|
20230628,131900,207270920,4240,4240,4240,4240,190
|
|
20230628,131800,206465320,4240,4245,4245,4240,129
|
|
20230628,131700,205917760,4255,4255,4255,4255,119
|
|
20230628,131600,205411415,4240,4240,4240,4240,23
|
|
20230628,131500,205313895,4240,4240,4240,4240,295
|
|
20230628,131400,204063095,4245,4245,4245,4245,5
|
|
20230628,131300,204041870,4245,4245,4245,4245,0
|
|
20230628,131200,204041870,4245,4245,4245,4245,0
|
|
20230628,131100,204041870,4245,4245,4245,4245,120
|
|
20230628,131000,203532470,4245,4250,4250,4245,4976
|
|
20230628,130900,182395775,4250,4250,4250,4250,0
|
|
20230628,130800,182395775,4250,4250,4250,4250,1
|
|
20230628,130700,182391525,4255,4255,4255,4255,0
|
|
20230628,130600,182391525,4255,4255,4255,4255,63
|
|
20230628,130500,182123460,4255,4250,4255,4250,150
|
|
20230628,130400,181485460,4250,4250,4250,4250,0
|
|
20230628,130300,181485460,4250,4250,4250,4250,59
|
|
20230628,130200,181234710,4250,4250,4250,4250,0
|
|
20230628,130100,181234710,4250,4250,4250,4250,0
|
|
20230628,130000,181234710,4250,4250,4250,4250,0
|
|
20230628,125900,181234710,4250,4250,4250,4250,0
|
|
20230628,125800,181234710,4250,4255,4255,4250,2349
|
|
20230628,125700,171250205,4255,4260,4260,4255,128
|
|
20230628,125600,170704975,4255,4255,4255,4255,6
|
|
20230628,125500,170679445,4255,4255,4255,4255,827
|
|
20230628,125400,167160560,4260,4255,4260,4255,37
|
|
20230628,125300,167002945,4260,4260,4260,4260,25
|
|
20230628,125200,166896445,4260,4260,4260,4260,0
|
|
20230628,125100,166896445,4260,4260,4260,4260,0
|
|
20230628,125000,166896445,4260,4255,4260,4255,29
|
|
20230628,124900,166773025,4255,4255,4255,4255,0
|
|
20230628,124800,166773025,4255,4260,4260,4255,7
|
|
20230628,124700,166743215,4265,4265,4265,4265,0
|
|
20230628,124600,166743215,4265,4265,4265,4265,20
|
|
20230628,124500,166657915,4265,4265,4265,4265,1
|
|
20230628,124400,166653650,4255,4255,4255,4255,0
|
|
20230628,124300,166653650,4255,4255,4255,4255,2
|
|
20230628,124200,166645140,4255,4255,4255,4255,21
|
|
20230628,124100,166555785,4255,4255,4255,4255,248
|
|
20230628,124000,165500545,4255,4255,4255,4255,1
|
|
20230628,123900,165496290,4255,4255,4255,4255,0
|
|
20230628,123800,165496290,4255,4255,4255,4255,1392
|
|
20230628,123700,159573330,4255,4255,4255,4255,0
|
|
20230628,123600,159573330,4255,4255,4255,4255,21
|
|
20230628,123500,159483975,4255,4255,4255,4255,432
|
|
20230628,123400,157645815,4260,4260,4260,4260,0
|
|
20230628,123300,157645815,4260,4260,4260,4260,0
|
|
20230628,123200,157645815,4260,4260,4260,4260,514
|
|
20230628,123100,155456175,4260,4260,4260,4260,329
|
|
20230628,123000,154054635,4260,4260,4260,4260,23
|
|
20230628,122900,153956655,4265,4265,4265,4265,0
|
|
20230628,122800,153956655,4265,4265,4265,4265,0
|
|
20230628,122700,153956655,4265,4265,4265,4265,0
|
|
20230628,122600,153956655,4265,4265,4265,4265,0
|
|
20230628,122500,153956655,4265,4265,4265,4265,0
|
|
20230628,122400,153956655,4265,4260,4265,4260,207
|
|
20230628,122300,153074825,4260,4260,4260,4260,21
|
|
20230628,122200,152985365,4260,4260,4260,4260,0
|
|
20230628,122100,152985365,4260,4260,4260,4260,14
|
|
20230628,122000,152925725,4265,4265,4265,4265,23
|
|
20230628,121900,152827630,4260,4260,4260,4260,0
|
|
20230628,121800,152827630,4260,4260,4260,4260,2
|
|
20230628,121700,152819110,4260,4260,4260,4255,3333
|
|
20230628,121600,138630105,4260,4265,4265,4260,324
|
|
20230628,121500,137248415,4265,4265,4265,4265,13
|
|
20230628,121400,137192970,4265,4265,4265,4265,0
|
|
20230628,121300,137192970,4265,4265,4265,4265,20
|
|
20230628,121200,137107670,4260,4260,4260,4260,0
|
|
20230628,121100,137107670,4260,4260,4265,4260,51
|
|
20230628,121000,136890185,4260,4265,4265,4260,701
|
|
20230628,120900,133901155,4270,4270,4270,4270,50
|
|
20230628,120800,133687655,4270,4270,4270,4270,0
|
|
20230628,120700,133687655,4270,4265,4270,4265,733
|
|
20230628,120600,130561385,4265,4265,4265,4265,0
|
|
20230628,120500,130561385,4265,4265,4265,4265,0
|
|
20230628,120400,130561385,4265,4265,4265,4265,303
|
|
20230628,120300,129269090,4265,4265,4265,4265,0
|
|
20230628,120200,129269090,4265,4265,4265,4265,0
|
|
20230628,120100,129269090,4265,4265,4265,4265,576
|
|
20230628,120000,126812450,4265,4265,4265,4265,23
|
|
20230628,115900,126714355,4265,4265,4265,4265,0
|
|
20230628,115800,126714355,4265,4265,4265,4265,0
|
|
20230628,115700,126714355,4265,4265,4265,4265,0
|
|
20230628,115600,126714355,4265,4265,4265,4265,0
|
|
20230628,115500,126714355,4265,4265,4265,4265,54
|
|
20230628,115400,126484045,4265,4265,4265,4265,85
|
|
20230628,115300,126121520,4270,4270,4270,4270,0
|
|
20230628,115200,126121520,4270,4270,4270,4270,0
|
|
20230628,115100,126121520,4270,4270,4270,4270,0
|
|
20230628,115000,126121520,4270,4270,4270,4270,0
|
|
20230628,114900,126121520,4270,4270,4270,4270,1
|
|
20230628,114800,126117250,4270,4270,4270,4270,0
|
|
20230628,114700,126117250,4270,4270,4270,4270,145
|
|
20230628,114600,125498100,4270,4270,4270,4270,16
|
|
20230628,114500,125429780,4270,4270,4270,4270,800
|
|
20230628,114400,122013780,4270,4270,4270,4270,0
|
|
20230628,114300,122013780,4270,4270,4270,4270,0
|
|
20230628,114200,122013780,4270,4270,4270,4270,0
|
|
20230628,114100,122013780,4270,4270,4270,4270,73
|
|
20230628,114000,121702070,4265,4265,4265,4265,1
|
|
20230628,113900,121697805,4270,4270,4270,4270,3
|
|
20230628,113800,121684995,4270,4270,4270,4270,0
|
|
20230628,113700,121684995,4270,4270,4270,4270,0
|
|
20230628,113600,121684995,4270,4270,4270,4270,23
|
|
20230628,113500,121586785,4270,4265,4270,4265,2
|
|
20230628,113400,121578250,4265,4265,4265,4265,638
|
|
20230628,113300,118857180,4260,4260,4265,4260,236
|
|
20230628,113200,117851770,4265,4265,4265,4265,0
|
|
20230628,113100,117851770,4265,4265,4265,4265,0
|
|
20230628,113000,117851770,4265,4265,4265,4265,0
|
|
20230628,112900,117851770,4265,4260,4265,4260,2550
|
|
20230628,112800,106978770,4265,4265,4265,4265,0
|
|
20230628,112700,106978770,4265,4265,4265,4265,0
|
|
20230628,112600,106978770,4265,4265,4265,4265,0
|
|
20230628,112500,106978770,4265,4265,4265,4265,3
|
|
20230628,112400,106965975,4265,4265,4265,4265,100
|
|
20230628,112300,106539475,4265,4265,4265,4265,0
|
|
20230628,112200,106539475,4265,4265,4265,4265,1
|
|
20230628,112100,106535210,4255,4255,4255,4255,0
|
|
20230628,112000,106535210,4255,4255,4255,4255,0
|
|
20230628,111900,106535210,4255,4255,4255,4255,82
|
|
20230628,111800,106186300,4265,4265,4265,4265,0
|
|
20230628,111700,106186300,4265,4265,4265,4265,1
|
|
20230628,111600,106182035,4255,4255,4255,4255,0
|
|
20230628,111500,106182035,4255,4260,4265,4255,25
|
|
20230628,111400,106075425,4265,4265,4265,4265,0
|
|
20230628,111300,106075425,4265,4260,4265,4260,25
|
|
20230628,111200,105968810,4265,4265,4265,4265,0
|
|
20230628,111100,105968810,4265,4265,4265,4265,0
|
|
20230628,111000,105968810,4265,4265,4265,4265,0
|
|
20230628,110900,105968810,4265,4255,4265,4255,11
|
|
20230628,110800,105921995,4250,4250,4250,4250,0
|
|
20230628,110700,105921995,4250,4250,4250,4250,1
|
|
20230628,110600,105917745,4270,4270,4270,4270,0
|
|
20230628,110500,105917745,4270,4265,4270,4250,2325
|
|
20230628,110400,96030975,4255,4255,4255,4255,0
|
|
20230628,110300,96030975,4255,4255,4255,4255,200
|
|
20230628,110200,95179975,4255,4255,4255,4255,0
|
|
20230628,110100,95179975,4255,4255,4255,4255,0
|
|
20230628,110000,95179975,4255,4255,4255,4255,50
|
|
20230628,105900,94967225,4260,4260,4260,4260,20
|
|
20230628,105800,94882025,4260,4260,4260,4260,1
|
|
20230628,105700,94877765,4250,4250,4250,4250,0
|
|
20230628,105600,94877765,4250,4250,4250,4250,0
|
|
20230628,105500,94877765,4250,4250,4250,4250,2
|
|
20230628,105400,94869265,4265,4265,4265,4265,1
|
|
20230628,105300,94865000,4260,4260,4260,4260,0
|
|
20230628,105200,94865000,4260,4260,4260,4260,1036
|
|
20230628,105100,90451640,4260,4260,4260,4260,0
|
|
20230628,105000,90451640,4260,4260,4260,4260,275
|
|
20230628,104900,89280140,4250,4250,4250,4250,0
|
|
20230628,104800,89280140,4250,4250,4250,4250,0
|
|
20230628,104700,89280140,4250,4250,4250,4250,0
|
|
20230628,104600,89280140,4250,4250,4250,4250,0
|
|
20230628,104500,89280140,4250,4250,4250,4250,0
|
|
20230628,104400,89280140,4250,4250,4250,4250,1
|
|
20230628,104300,89275890,4250,4250,4250,4250,3
|
|
20230628,104200,89263140,4255,4255,4255,4255,1
|
|
20230628,104100,89258885,4260,4260,4260,4260,100
|
|
20230628,104000,88832885,4260,4260,4260,4260,5
|
|
20230628,103900,88811585,4260,4260,4260,4260,0
|
|
20230628,103800,88811585,4260,4260,4260,4260,20
|
|
20230628,103700,88726385,4265,4265,4265,4265,0
|
|
20230628,103600,88726385,4265,4265,4265,4265,0
|
|
20230628,103500,88726385,4265,4265,4265,4265,20
|
|
20230628,103400,88641085,4265,4265,4265,4265,1
|
|
20230628,103300,88636820,4255,4255,4255,4255,0
|
|
20230628,103200,88636820,4255,4255,4255,4255,4
|
|
20230628,103100,88619800,4260,4260,4260,4260,1
|
|
20230628,103000,88615540,4260,4260,4260,4260,1
|
|
20230628,102900,88611280,4260,4260,4260,4260,0
|
|
20230628,102800,88611280,4260,4260,4260,4260,0
|
|
20230628,102700,88611280,4260,4260,4260,4260,0
|
|
20230628,102600,88611280,4260,4260,4260,4260,0
|
|
20230628,102500,88611280,4260,4260,4260,4260,0
|
|
20230628,102400,88611280,4260,4260,4260,4260,0
|
|
20230628,102300,88611280,4260,4260,4260,4260,1
|
|
20230628,102200,88607020,4250,4250,4250,4250,27
|
|
20230628,102100,88492270,4250,4255,4255,4250,350
|
|
20230628,102000,87004700,4255,4255,4255,4255,5
|
|
20230628,101900,86983425,4250,4250,4250,4250,0
|
|
20230628,101800,86983425,4250,4250,4250,4250,0
|
|
20230628,101700,86983425,4250,4250,4250,4250,0
|
|
20230628,101600,86983425,4250,4255,4255,4250,202
|
|
20230628,101500,86124915,4255,4255,4255,4255,14
|
|
20230628,101400,86065345,4255,4255,4255,4255,0
|
|
20230628,101300,86065345,4255,4255,4255,4255,48
|
|
20230628,101200,85861105,4260,4260,4260,4260,0
|
|
20230628,101100,85861105,4260,4260,4260,4260,0
|
|
20230628,101000,85861105,4260,4260,4260,4260,81
|
|
20230628,100900,85516045,4260,4260,4260,4260,1
|
|
20230628,100800,85511785,4250,4250,4250,4250,0
|
|
20230628,100700,85511785,4250,4250,4250,4250,3
|
|
20230628,100600,85499035,4250,4250,4250,4250,10
|
|
20230628,100500,85456535,4250,4250,4250,4250,0
|
|
20230628,100400,85456535,4250,4250,4250,4250,87
|
|
20230628,100300,85086785,4250,4250,4250,4250,100
|
|
20230628,100200,84661785,4250,4250,4250,4250,168
|
|
20230628,100100,83947785,4250,4250,4250,4250,1
|
|
20230628,100000,83943535,4250,4250,4250,4250,600
|
|
20230628,095900,81393535,4250,4250,4250,4250,0
|
|
20230628,095800,81393535,4250,4250,4250,4250,0
|
|
20230628,095700,81393535,4250,4260,4260,4250,7
|
|
20230628,095600,81363765,4260,4260,4260,4260,7
|
|
20230628,095500,81333945,4260,4260,4260,4260,103
|
|
20230628,095400,80895165,4260,4260,4260,4260,0
|
|
20230628,095300,80895165,4260,4260,4260,4260,53
|
|
20230628,095200,80669385,4260,4260,4260,4260,0
|
|
20230628,095100,80669385,4260,4260,4260,4260,0
|
|
20230628,095000,80669385,4260,4250,4260,4250,31
|
|
20230628,094900,80537625,4265,4265,4265,4265,0
|
|
20230628,094800,80537625,4265,4265,4265,4265,0
|
|
20230628,094700,80537625,4265,4265,4265,4265,0
|
|
20230628,094600,80537625,4265,4265,4265,4265,0
|
|
20230628,094500,80537625,4265,4265,4265,4265,0
|
|
20230628,094400,80537625,4265,4265,4265,4265,0
|
|
20230628,094300,80537625,4265,4265,4265,4265,1
|
|
20230628,094200,80533360,4270,4270,4270,4270,1
|
|
20230628,094100,80529090,4240,4245,4245,4240,958
|
|
20230628,094000,76463980,4250,4255,4255,4250,2255
|
|
20230628,093900,66875290,4255,4255,4255,4255,0
|
|
20230628,093800,66875290,4255,4270,4275,4255,13
|
|
20230628,093700,66819770,4270,4265,4275,4265,39
|
|
20230628,093600,66653305,4265,4265,4265,4265,1
|
|
20230628,093500,66649040,4265,4265,4265,4265,0
|
|
20230628,093400,66649040,4265,4265,4265,4265,0
|
|
20230628,093300,66649040,4265,4265,4265,4265,13
|
|
20230628,093200,66593595,4265,4265,4265,4265,10
|
|
20230628,093100,66550945,4265,4260,4265,4260,22
|
|
20230628,093000,66457215,4265,4265,4265,4265,100
|
|
20230628,092900,66030715,4270,4265,4270,4265,60
|
|
20230628,092800,65774615,4270,4265,4270,4265,23
|
|
20230628,092700,65676445,4270,4265,4270,4265,16
|
|
20230628,092600,65608185,4265,4255,4265,4250,2714
|
|
20230628,092500,54051195,4255,4255,4255,4255,0
|
|
20230628,092400,54051195,4255,4250,4255,4250,4
|
|
20230628,092300,54034180,4250,4250,4250,4250,50
|
|
20230628,092200,53821680,4250,4250,4250,4250,0
|
|
20230628,092100,53821680,4250,4250,4250,4250,0
|
|
20230628,092000,53821680,4250,4250,4250,4250,1879
|
|
20230628,091900,45835930,4250,4255,4255,4250,1000
|
|
20230628,091800,41584325,4250,4250,4250,4250,0
|
|
20230628,091700,41584325,4250,4255,4255,4250,2001
|
|
20230628,091600,33079585,4255,4255,4255,4255,0
|
|
20230628,091500,33079585,4255,4260,4260,4255,1136
|
|
20230628,091400,28243680,4270,4260,4270,4260,505
|
|
20230628,091300,26089760,4260,4260,4260,4260,200
|
|
20230628,091200,25237760,4260,4260,4260,4260,200
|
|
20230628,091100,24385760,4265,4265,4265,4265,79
|
|
20230628,091000,24048825,4270,4270,4270,4270,7
|
|
20230628,090900,24018935,4255,4260,4260,4255,3206
|
|
20230628,090800,10377305,4260,4260,4260,4260,749
|
|
20230628,090700,7186565,4260,4260,4260,4260,2
|
|
20230628,090600,7178045,4265,4260,4275,4260,409
|
|
20230628,090500,5433155,4255,4255,4255,4255,0
|
|
20230628,090400,5433155,4255,4255,4255,4255,200
|
|
20230628,090300,4582155,4290,4260,4290,4260,293
|
|
20230628,090200,3329745,4260,4260,4260,4260,1
|
|
20230628,090100,3325485,4270,4265,4270,4255,723
|
|
20230628,090000,247370,4265,4265,4265,4265,58
|