664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,200100,169436410,4465,4465,4465,4465,967
|
|
20230628,200000,169436410,4465,4465,4465,4465,0
|
|
20230628,195900,169436410,4465,4465,4465,4465,0
|
|
20230628,195800,169436410,4465,4465,4465,4465,0
|
|
20230628,195700,169436410,4465,4465,4465,4465,0
|
|
20230628,195600,169436410,4465,4465,4465,4465,0
|
|
20230628,195500,169436410,4465,4465,4465,4465,0
|
|
20230628,195400,169436410,4465,4465,4465,4465,0
|
|
20230628,195300,169436410,4465,4465,4465,4465,0
|
|
20230628,195200,169436410,4465,4465,4465,4465,0
|
|
20230628,195100,169436410,4465,4465,4465,4465,0
|
|
20230628,195000,169436410,4465,4465,4465,4465,0
|
|
20230628,194900,169436410,4465,4465,4465,4465,0
|
|
20230628,194800,169436410,4465,4465,4465,4465,0
|
|
20230628,194700,169436410,4465,4465,4465,4465,0
|
|
20230628,194600,169436410,4465,4465,4465,4465,0
|
|
20230628,194500,169436410,4465,4465,4465,4465,0
|
|
20230628,194400,169436410,4465,4465,4465,4465,0
|
|
20230628,194300,169436410,4465,4465,4465,4465,0
|
|
20230628,194200,169436410,4465,4465,4465,4465,0
|
|
20230628,194100,169436410,4465,4465,4465,4465,0
|
|
20230628,194000,169436410,4465,4465,4465,4465,0
|
|
20230628,193900,169436410,4465,4465,4465,4465,0
|
|
20230628,193800,169436410,4465,4465,4465,4465,0
|
|
20230628,193700,169436410,4465,4465,4465,4465,0
|
|
20230628,193600,169436410,4465,4465,4465,4465,0
|
|
20230628,193500,169436410,4465,4465,4465,4465,0
|
|
20230628,193400,169436410,4465,4465,4465,4465,0
|
|
20230628,193300,169436410,4465,4465,4465,4465,0
|
|
20230628,193200,169436410,4465,4465,4465,4465,0
|
|
20230628,193100,169436410,4465,4465,4465,4465,967
|
|
20230628,193000,169436410,4465,4465,4465,4465,0
|
|
20230628,192900,169436410,4465,4465,4465,4465,0
|
|
20230628,192800,169436410,4465,4465,4465,4465,0
|
|
20230628,192700,169436410,4465,4465,4465,4465,0
|
|
20230628,192600,169436410,4465,4465,4465,4465,0
|
|
20230628,192500,169436410,4465,4465,4465,4465,0
|
|
20230628,192400,169436410,4465,4465,4465,4465,0
|
|
20230628,192300,169436410,4465,4465,4465,4465,0
|
|
20230628,192200,169436410,4465,4465,4465,4465,0
|
|
20230628,192100,169436410,4465,4465,4465,4465,0
|
|
20230628,192000,169436410,4465,4465,4465,4465,0
|
|
20230628,191900,169436410,4465,4465,4465,4465,0
|
|
20230628,191800,169436410,4465,4465,4465,4465,0
|
|
20230628,191700,169436410,4465,4465,4465,4465,0
|
|
20230628,191600,169436410,4465,4465,4465,4465,0
|
|
20230628,191500,169436410,4465,4465,4465,4465,0
|
|
20230628,191400,169436410,4465,4465,4465,4465,0
|
|
20230628,191300,169436410,4465,4465,4465,4465,0
|
|
20230628,191200,169436410,4465,4465,4465,4465,0
|
|
20230628,191100,169436410,4465,4465,4465,4465,0
|
|
20230628,191000,169436410,4465,4465,4465,4465,0
|
|
20230628,190900,169436410,4465,4465,4465,4465,0
|
|
20230628,190800,169436410,4465,4465,4465,4465,0
|
|
20230628,190700,169436410,4465,4465,4465,4465,0
|
|
20230628,190600,169436410,4465,4465,4465,4465,0
|
|
20230628,190500,169436410,4465,4465,4465,4465,0
|
|
20230628,190400,169436410,4465,4465,4465,4465,0
|
|
20230628,190300,169436410,4465,4465,4465,4465,0
|
|
20230628,190200,169436410,4465,4465,4465,4465,0
|
|
20230628,190100,169436410,4465,4465,4465,4465,967
|
|
20230628,190000,169436410,4465,4465,4465,4465,0
|
|
20230628,185900,169436410,4465,4465,4465,4465,0
|
|
20230628,185800,169436410,4465,4465,4465,4465,0
|
|
20230628,185700,169436410,4465,4465,4465,4465,0
|
|
20230628,185600,169436410,4465,4465,4465,4465,0
|
|
20230628,185500,169436410,4465,4465,4465,4465,0
|
|
20230628,185400,169436410,4465,4465,4465,4465,0
|
|
20230628,185300,169436410,4465,4465,4465,4465,0
|
|
20230628,185200,169436410,4465,4465,4465,4465,0
|
|
20230628,185100,169436410,4465,4465,4465,4465,0
|
|
20230628,185000,169436410,4465,4465,4465,4465,0
|
|
20230628,184900,169436410,4465,4465,4465,4465,0
|
|
20230628,184800,169436410,4465,4465,4465,4465,0
|
|
20230628,184700,169436410,4465,4465,4465,4465,0
|
|
20230628,184600,169436410,4465,4465,4465,4465,0
|
|
20230628,184500,169436410,4465,4465,4465,4465,0
|
|
20230628,184400,169436410,4465,4465,4465,4465,0
|
|
20230628,184300,169436410,4465,4465,4465,4465,0
|
|
20230628,184200,169436410,4465,4465,4465,4465,0
|
|
20230628,184100,169436410,4465,4465,4465,4465,0
|
|
20230628,184000,169436410,4465,4465,4465,4465,0
|
|
20230628,183900,169436410,4465,4465,4465,4465,0
|
|
20230628,183800,169436410,4465,4465,4465,4465,0
|
|
20230628,183700,169436410,4465,4465,4465,4465,0
|
|
20230628,183600,169436410,4465,4465,4465,4465,0
|
|
20230628,183500,169436410,4465,4465,4465,4465,0
|
|
20230628,183400,169436410,4465,4465,4465,4465,0
|
|
20230628,183300,169436410,4465,4465,4465,4465,0
|
|
20230628,183200,169436410,4465,4465,4465,4465,0
|
|
20230628,183100,169436410,4465,4465,4465,4465,967
|
|
20230628,183000,169436410,4465,4465,4465,4465,0
|
|
20230628,182900,169436410,4465,4465,4465,4465,0
|
|
20230628,182800,169436410,4465,4465,4465,4465,0
|
|
20230628,182700,169436410,4465,4465,4465,4465,0
|
|
20230628,182600,169436410,4465,4465,4465,4465,0
|
|
20230628,182500,169436410,4465,4465,4465,4465,0
|
|
20230628,182400,169436410,4465,4465,4465,4465,0
|
|
20230628,182300,169436410,4465,4465,4465,4465,0
|
|
20230628,182200,169436410,4465,4465,4465,4465,0
|
|
20230628,182100,169436410,4465,4465,4465,4465,0
|
|
20230628,182000,169436410,4465,4465,4465,4465,0
|
|
20230628,181900,169436410,4465,4465,4465,4465,0
|
|
20230628,181800,169436410,4465,4465,4465,4465,0
|
|
20230628,181700,169436410,4465,4465,4465,4465,0
|
|
20230628,181600,169436410,4465,4465,4465,4465,0
|
|
20230628,181500,169436410,4465,4465,4465,4465,0
|
|
20230628,181400,169436410,4465,4465,4465,4465,0
|
|
20230628,181300,169436410,4465,4465,4465,4465,0
|
|
20230628,181200,169436410,4465,4465,4465,4465,0
|
|
20230628,181100,169436410,4465,4465,4465,4465,0
|
|
20230628,181000,169436410,4465,4465,4465,4465,0
|
|
20230628,180900,169436410,4465,4465,4465,4465,0
|
|
20230628,180800,169436410,4465,4465,4465,4465,0
|
|
20230628,180700,169436410,4465,4465,4465,4465,0
|
|
20230628,180600,169436410,4465,4465,4465,4465,0
|
|
20230628,180500,169436410,4465,4465,4465,4465,0
|
|
20230628,180400,169436410,4465,4465,4465,4465,0
|
|
20230628,180300,169436410,4465,4465,4465,4465,0
|
|
20230628,180200,169436410,4465,4465,4465,4465,0
|
|
20230628,180100,169436410,4465,4465,4465,4465,967
|
|
20230628,180000,169436410,4465,4465,4465,4465,0
|
|
20230628,175900,169436410,4465,4465,4465,4465,0
|
|
20230628,175800,169436410,4465,4465,4465,4465,0
|
|
20230628,175700,169436410,4465,4465,4465,4465,0
|
|
20230628,175600,169436410,4465,4465,4465,4465,0
|
|
20230628,175500,169436410,4465,4465,4465,4465,0
|
|
20230628,175400,169436410,4465,4465,4465,4465,0
|
|
20230628,175300,169436410,4465,4465,4465,4465,0
|
|
20230628,175200,169436410,4465,4465,4465,4465,0
|
|
20230628,175100,169436410,4465,4465,4465,4465,0
|
|
20230628,175000,169436410,4465,4465,4465,4465,0
|
|
20230628,174900,169436410,4465,4465,4465,4465,0
|
|
20230628,174800,169436410,4465,4465,4465,4465,0
|
|
20230628,174700,169436410,4465,4465,4465,4465,0
|
|
20230628,174600,169436410,4465,4465,4465,4465,0
|
|
20230628,174500,169436410,4465,4465,4465,4465,0
|
|
20230628,174400,169436410,4465,4465,4465,4465,0
|
|
20230628,174300,169436410,4465,4465,4465,4465,0
|
|
20230628,174200,169436410,4465,4465,4465,4465,0
|
|
20230628,174100,169436410,4465,4465,4465,4465,0
|
|
20230628,174000,169436410,4465,4465,4465,4465,0
|
|
20230628,173900,169436410,4465,4465,4465,4465,0
|
|
20230628,173800,169436410,4465,4465,4465,4465,0
|
|
20230628,173700,169436410,4465,4465,4465,4465,0
|
|
20230628,173600,169436410,4465,4465,4465,4465,0
|
|
20230628,173500,169436410,4465,4465,4465,4465,0
|
|
20230628,173400,169436410,4465,4465,4465,4465,0
|
|
20230628,173300,169436410,4465,4465,4465,4465,0
|
|
20230628,173200,169436410,4465,4465,4465,4465,0
|
|
20230628,173100,169436410,4465,4465,4465,4465,967
|
|
20230628,173000,169436410,4465,4465,4465,4465,0
|
|
20230628,172900,169436410,4465,4465,4465,4465,0
|
|
20230628,172800,169436410,4465,4465,4465,4465,0
|
|
20230628,172700,169436410,4465,4465,4465,4465,0
|
|
20230628,172600,169436410,4465,4465,4465,4465,0
|
|
20230628,172500,169436410,4465,4465,4465,4465,0
|
|
20230628,172400,169436410,4465,4465,4465,4465,0
|
|
20230628,172300,169436410,4465,4465,4465,4465,0
|
|
20230628,172200,169436410,4465,4465,4465,4465,0
|
|
20230628,172100,169436410,4465,4465,4465,4465,0
|
|
20230628,172000,169436410,4465,4465,4465,4465,0
|
|
20230628,171900,169436410,4465,4465,4465,4465,0
|
|
20230628,171800,169436410,4465,4465,4465,4465,0
|
|
20230628,171700,169436410,4465,4465,4465,4465,0
|
|
20230628,171600,169436410,4465,4465,4465,4465,0
|
|
20230628,171500,169436410,4465,4465,4465,4465,0
|
|
20230628,171400,169436410,4465,4465,4465,4465,0
|
|
20230628,171300,169436410,4465,4465,4465,4465,0
|
|
20230628,171200,169436410,4465,4465,4465,4465,0
|
|
20230628,171100,169436410,4465,4465,4465,4465,0
|
|
20230628,171000,169436410,4465,4465,4465,4465,0
|
|
20230628,170900,169436410,4465,4465,4465,4465,0
|
|
20230628,170800,169436410,4465,4465,4465,4465,0
|
|
20230628,170700,169436410,4465,4465,4465,4465,0
|
|
20230628,170600,169436410,4465,4465,4465,4465,0
|
|
20230628,170500,169436410,4465,4465,4465,4465,0
|
|
20230628,170400,169436410,4465,4465,4465,4465,0
|
|
20230628,170300,169436410,4465,4465,4465,4465,0
|
|
20230628,170200,169436410,4465,4465,4465,4465,0
|
|
20230628,170100,169436410,4465,4465,4465,4465,967
|
|
20230628,170000,169436410,4465,4465,4465,4465,0
|
|
20230628,165900,169436410,4465,4465,4465,4465,0
|
|
20230628,165800,169436410,4465,4465,4465,4465,0
|
|
20230628,165700,169436410,4465,4465,4465,4465,0
|
|
20230628,165600,169436410,4465,4465,4465,4465,0
|
|
20230628,165500,169436410,4465,4465,4465,4465,0
|
|
20230628,165400,169436410,4465,4465,4465,4465,0
|
|
20230628,165300,169436410,4465,4465,4465,4465,0
|
|
20230628,165200,169436410,4465,4465,4465,4465,0
|
|
20230628,165100,169436410,4465,4465,4465,4465,0
|
|
20230628,165000,169436410,4465,4465,4465,4465,0
|
|
20230628,164900,169436410,4465,4465,4465,4465,0
|
|
20230628,164800,169436410,4465,4465,4465,4465,0
|
|
20230628,164700,169436410,4465,4465,4465,4465,0
|
|
20230628,164600,169436410,4465,4465,4465,4465,0
|
|
20230628,164500,169436410,4465,4465,4465,4465,0
|
|
20230628,164400,169436410,4465,4465,4465,4465,0
|
|
20230628,164300,169436410,4465,4465,4465,4465,0
|
|
20230628,164200,169436410,4465,4465,4465,4465,0
|
|
20230628,164100,169436410,4465,4465,4465,4465,0
|
|
20230628,164000,169436410,4465,4465,4465,4465,0
|
|
20230628,163900,169436410,4465,4465,4465,4465,0
|
|
20230628,163800,169436410,4465,4465,4465,4465,0
|
|
20230628,163700,169436410,4465,4465,4465,4465,0
|
|
20230628,163600,169436410,4465,4465,4465,4465,0
|
|
20230628,163500,169436410,4465,4465,4465,4465,0
|
|
20230628,163400,169436410,4465,4465,4465,4465,0
|
|
20230628,163300,169436410,4465,4465,4465,4465,0
|
|
20230628,163200,169436410,4465,4465,4465,4465,0
|
|
20230628,163100,169436410,4465,4465,4465,4465,967
|
|
20230628,163000,169436410,4465,4465,4465,4465,0
|
|
20230628,162900,169436410,4465,4465,4465,4465,0
|
|
20230628,162800,169436410,4465,4465,4465,4465,0
|
|
20230628,162700,169436410,4465,4465,4465,4465,0
|
|
20230628,162600,169436410,4465,4465,4465,4465,0
|
|
20230628,162500,169436410,4465,4465,4465,4465,0
|
|
20230628,162400,169436410,4465,4465,4465,4465,0
|
|
20230628,162300,169436410,4465,4465,4465,4465,0
|
|
20230628,162200,169436410,4465,4465,4465,4465,0
|
|
20230628,162100,169436410,4465,4465,4465,4465,0
|
|
20230628,162000,169436410,4465,4465,4465,4465,0
|
|
20230628,161900,169436410,4465,4465,4465,4465,0
|
|
20230628,161800,169436410,4465,4465,4465,4465,0
|
|
20230628,161700,169436410,4465,4465,4465,4465,0
|
|
20230628,161600,169436410,4465,4465,4465,4465,0
|
|
20230628,161500,169436410,4465,4465,4465,4465,0
|
|
20230628,161400,169436410,4465,4465,4465,4465,0
|
|
20230628,161300,169436410,4465,4465,4465,4465,0
|
|
20230628,161200,169436410,4465,4465,4465,4465,0
|
|
20230628,161100,169436410,4465,4465,4465,4465,0
|
|
20230628,161000,169436410,4465,4465,4465,4465,0
|
|
20230628,160900,169436410,4465,4465,4465,4465,0
|
|
20230628,160800,169436410,4465,4465,4465,4465,0
|
|
20230628,160700,169436410,4465,4465,4465,4465,0
|
|
20230628,160600,169436410,4465,4465,4465,4465,0
|
|
20230628,160500,169436410,4465,4465,4465,4465,0
|
|
20230628,160400,169436410,4465,4465,4465,4465,0
|
|
20230628,160300,169436410,4465,4465,4465,4465,0
|
|
20230628,160200,169436410,4465,4465,4465,4465,0
|
|
20230628,160100,169436410,4465,4465,4465,4465,967
|
|
20230628,160000,169436410,4465,4465,4465,4465,0
|
|
20230628,155900,169436410,4465,4465,4465,4465,0
|
|
20230628,155800,169436410,4465,4465,4465,4465,0
|
|
20230628,155700,169436410,4465,4465,4465,4465,0
|
|
20230628,155600,169436410,4465,4465,4465,4465,0
|
|
20230628,155500,169436410,4465,4465,4465,4465,0
|
|
20230628,155400,169436410,4465,4465,4465,4465,0
|
|
20230628,155300,169436410,4465,4465,4465,4465,0
|
|
20230628,155200,169436410,4465,4465,4465,4465,0
|
|
20230628,155100,169436410,4465,4465,4465,4465,0
|
|
20230628,155000,169436410,4465,4465,4465,4465,0
|
|
20230628,154900,169436410,4465,4465,4465,4465,0
|
|
20230628,154800,169436410,4465,4465,4465,4465,0
|
|
20230628,154700,169436410,4465,4465,4465,4465,0
|
|
20230628,154600,169436410,4465,4465,4465,4465,0
|
|
20230628,154500,169436410,4465,4465,4465,4465,0
|
|
20230628,154400,169436410,4465,4465,4465,4465,0
|
|
20230628,154300,169436410,4465,4465,4465,4465,0
|
|
20230628,154200,169436410,4465,4465,4465,4465,0
|
|
20230628,154100,169436410,4465,4465,4465,4465,0
|
|
20230628,154000,169436410,4465,4465,4465,4465,0
|
|
20230628,153900,169436410,4465,4465,4465,4465,0
|
|
20230628,153800,169436410,4465,4465,4465,4465,0
|
|
20230628,153700,169436410,4465,4465,4465,4465,0
|
|
20230628,153600,169436410,4465,4465,4465,4465,0
|
|
20230628,153500,169436410,4465,4465,4465,4465,0
|
|
20230628,153400,169436410,4465,4465,4465,4465,0
|
|
20230628,153300,169436410,4465,4465,4465,4465,0
|
|
20230628,153200,169436410,4465,4465,4465,4465,0
|
|
20230628,153100,169436410,4465,4465,4465,4465,967
|
|
20230628,153000,169436410,4465,4465,4465,4465,967
|
|
20230628,152900,165118755,4460,4460,4460,4460,0
|
|
20230628,152800,165118755,4460,4460,4460,4460,0
|
|
20230628,152700,165118755,4460,4460,4460,4460,0
|
|
20230628,152600,165118755,4460,4460,4460,4460,0
|
|
20230628,152500,165118755,4460,4460,4460,4460,0
|
|
20230628,152400,165118755,4460,4460,4460,4460,0
|
|
20230628,152300,165118755,4460,4460,4460,4460,0
|
|
20230628,152200,165118755,4460,4460,4460,4460,0
|
|
20230628,152100,165118755,4460,4460,4460,4460,0
|
|
20230628,152000,165118755,4460,4460,4460,4460,0
|
|
20230628,151900,165118755,4460,4455,4460,4455,26
|
|
20230628,151800,165002825,4455,4455,4455,4455,911
|
|
20230628,151700,160944320,4460,4460,4460,4455,209
|
|
20230628,151600,160012220,4460,4455,4460,4455,3
|
|
20230628,151500,159998850,4455,4455,4460,4455,9
|
|
20230628,151400,159958750,4455,4455,4455,4455,51
|
|
20230628,151300,159731545,4460,4460,4460,4460,0
|
|
20230628,151200,159731545,4460,4460,4460,4460,0
|
|
20230628,151100,159731545,4460,4455,4460,4455,17
|
|
20230628,151000,159655800,4460,4455,4460,4455,20
|
|
20230628,150900,159566695,4455,4455,4455,4455,0
|
|
20230628,150800,159566695,4455,4455,4455,4455,50
|
|
20230628,150700,159343945,4455,4455,4455,4455,27
|
|
20230628,150600,159223660,4450,4450,4450,4450,0
|
|
20230628,150500,159223660,4450,4450,4450,4450,10
|
|
20230628,150400,159179160,4455,4455,4455,4455,0
|
|
20230628,150300,159179160,4455,4455,4455,4455,4
|
|
20230628,150200,159161340,4450,4450,4450,4450,500
|
|
20230628,150100,156936340,4450,4450,4450,4450,0
|
|
20230628,150000,156936340,4450,4450,4450,4450,259
|
|
20230628,145900,155783790,4455,4455,4455,4455,0
|
|
20230628,145800,155783790,4455,4455,4455,4455,0
|
|
20230628,145700,155783790,4455,4455,4455,4455,0
|
|
20230628,145600,155783790,4455,4455,4455,4455,0
|
|
20230628,145500,155783790,4455,4455,4455,4455,1
|
|
20230628,145400,155779335,4455,4455,4455,4455,0
|
|
20230628,145300,155779335,4455,4455,4455,4455,0
|
|
20230628,145200,155779335,4455,4455,4455,4455,0
|
|
20230628,145100,155779335,4455,4455,4455,4455,0
|
|
20230628,145000,155779335,4455,4455,4455,4455,29
|
|
20230628,144900,155650140,4465,4465,4465,4465,0
|
|
20230628,144800,155650140,4465,4465,4465,4465,0
|
|
20230628,144700,155650140,4465,4465,4465,4465,0
|
|
20230628,144600,155650140,4465,4465,4465,4465,1
|
|
20230628,144500,155645675,4455,4455,4455,4455,0
|
|
20230628,144400,155645675,4455,4455,4455,4455,560
|
|
20230628,144300,153150875,4455,4455,4455,4455,0
|
|
20230628,144200,153150875,4455,4455,4455,4455,0
|
|
20230628,144100,153150875,4455,4455,4455,4455,1
|
|
20230628,144000,153146420,4465,4465,4465,4465,0
|
|
20230628,143900,153146420,4465,4465,4465,4465,500
|
|
20230628,143800,150913920,4465,4465,4465,4465,1
|
|
20230628,143700,150909455,4455,4455,4455,4455,0
|
|
20230628,143600,150909455,4455,4455,4455,4455,0
|
|
20230628,143500,150909455,4455,4455,4455,4455,963
|
|
20230628,143400,146619290,4455,4455,4455,4455,0
|
|
20230628,143300,146619290,4455,4455,4455,4455,0
|
|
20230628,143200,146619290,4455,4455,4455,4455,41
|
|
20230628,143100,146436635,4455,4455,4455,4455,0
|
|
20230628,143000,146436635,4455,4455,4455,4455,0
|
|
20230628,142900,146436635,4455,4455,4455,4455,0
|
|
20230628,142800,146436635,4455,4455,4455,4455,11
|
|
20230628,142700,146387630,4455,4455,4455,4455,10
|
|
20230628,142600,146343080,4455,4455,4455,4455,0
|
|
20230628,142500,146343080,4455,4455,4455,4455,0
|
|
20230628,142400,146343080,4455,4455,4455,4455,0
|
|
20230628,142300,146343080,4455,4460,4460,4455,2
|
|
20230628,142200,146334165,4460,4460,4460,4460,23
|
|
20230628,142100,146231585,4455,4455,4455,4455,0
|
|
20230628,142000,146231585,4455,4455,4455,4455,0
|
|
20230628,141900,146231585,4455,4455,4455,4455,1
|
|
20230628,141800,146227130,4455,4455,4455,4455,0
|
|
20230628,141700,146227130,4455,4455,4455,4455,0
|
|
20230628,141600,146227130,4455,4455,4455,4455,0
|
|
20230628,141500,146227130,4455,4460,4460,4455,60
|
|
20230628,141400,145959805,4455,4455,4455,4455,0
|
|
20230628,141300,145959805,4455,4455,4455,4455,0
|
|
20230628,141200,145959805,4455,4455,4455,4455,0
|
|
20230628,141100,145959805,4455,4455,4455,4455,8
|
|
20230628,141000,145924165,4455,4455,4455,4455,3
|
|
20230628,140900,145910800,4450,4450,4450,4450,0
|
|
20230628,140800,145910800,4450,4450,4450,4450,0
|
|
20230628,140700,145910800,4450,4450,4450,4450,200
|
|
20230628,140600,145020800,4455,4455,4455,4455,0
|
|
20230628,140500,145020800,4455,4455,4455,4455,4
|
|
20230628,140400,145002980,4465,4460,4465,4460,200
|
|
20230628,140300,144110370,4460,4460,4460,4460,0
|
|
20230628,140200,144110370,4460,4460,4460,4460,5
|
|
20230628,140100,144088070,4460,4460,4460,4460,0
|
|
20230628,140000,144088070,4460,4455,4460,4450,197
|
|
20230628,135900,143210815,4460,4460,4460,4460,0
|
|
20230628,135800,143210815,4460,4460,4460,4460,0
|
|
20230628,135700,143210815,4460,4455,4460,4455,729
|
|
20230628,135600,139962975,4460,4460,4460,4460,1
|
|
20230628,135500,139958515,4460,4460,4460,4460,0
|
|
20230628,135400,139958515,4460,4460,4460,4460,24
|
|
20230628,135300,139851475,4455,4455,4455,4455,0
|
|
20230628,135200,139851475,4455,4455,4455,4455,0
|
|
20230628,135100,139851475,4455,4455,4455,4455,0
|
|
20230628,135000,139851475,4455,4455,4455,4455,0
|
|
20230628,134900,139851475,4455,4455,4455,4455,0
|
|
20230628,134800,139851475,4455,4455,4455,4455,0
|
|
20230628,134700,139851475,4455,4455,4455,4455,0
|
|
20230628,134600,139851475,4455,4455,4455,4455,100
|
|
20230628,134500,139405975,4450,4450,4450,4450,0
|
|
20230628,134400,139405975,4450,4450,4450,4450,0
|
|
20230628,134300,139405975,4450,4450,4450,4450,0
|
|
20230628,134200,139405975,4450,4450,4450,4450,40
|
|
20230628,134100,139227975,4450,4450,4450,4450,408
|
|
20230628,134000,137412375,4455,4455,4455,4455,30
|
|
20230628,133900,137278725,4455,4455,4455,4455,112
|
|
20230628,133800,136779765,4455,4455,4455,4455,0
|
|
20230628,133700,136779765,4455,4455,4455,4455,0
|
|
20230628,133600,136779765,4455,4455,4455,4455,0
|
|
20230628,133500,136779765,4455,4450,4455,4450,2
|
|
20230628,133400,136770860,4455,4455,4455,4455,214
|
|
20230628,133300,135817490,4455,4455,4455,4455,167
|
|
20230628,133200,135073505,4455,4450,4455,4450,269
|
|
20230628,133100,133876450,4455,4455,4455,4455,0
|
|
20230628,133000,133876450,4455,4455,4455,4455,0
|
|
20230628,132900,133876450,4455,4455,4455,4455,0
|
|
20230628,132800,133876450,4455,4455,4455,4455,0
|
|
20230628,132700,133876450,4455,4455,4455,4455,1678
|
|
20230628,132600,126400960,4460,4460,4460,4460,0
|
|
20230628,132500,126400960,4460,4460,4460,4460,0
|
|
20230628,132400,126400960,4460,4460,4460,4460,5
|
|
20230628,132300,126378660,4455,4455,4455,4455,10
|
|
20230628,132200,126334110,4455,4455,4455,4455,200
|
|
20230628,132100,125443110,4460,4460,4460,4460,0
|
|
20230628,132000,125443110,4460,4460,4460,4460,10
|
|
20230628,131900,125398510,4460,4460,4460,4460,0
|
|
20230628,131800,125398510,4460,4460,4460,4460,0
|
|
20230628,131700,125398510,4460,4460,4460,4460,0
|
|
20230628,131600,125398510,4460,4460,4460,4460,2
|
|
20230628,131500,125389590,4460,4460,4460,4460,0
|
|
20230628,131400,125389590,4460,4460,4460,4460,921
|
|
20230628,131300,121281930,4465,4465,4465,4465,0
|
|
20230628,131200,121281930,4465,4465,4465,4465,0
|
|
20230628,131100,121281930,4465,4465,4465,4465,0
|
|
20230628,131000,121281930,4465,4465,4465,4465,0
|
|
20230628,130900,121281930,4465,4465,4465,4465,0
|
|
20230628,130800,121281930,4465,4465,4465,4465,0
|
|
20230628,130700,121281930,4465,4465,4465,4465,0
|
|
20230628,130600,121281930,4465,4465,4465,4465,0
|
|
20230628,130500,121281930,4465,4465,4465,4465,0
|
|
20230628,130400,121281930,4465,4465,4465,4465,0
|
|
20230628,130300,121281930,4465,4465,4465,4465,21
|
|
20230628,130200,121188165,4465,4465,4465,4465,149
|
|
20230628,130100,120522880,4465,4465,4465,4465,0
|
|
20230628,130000,120522880,4465,4465,4465,4465,0
|
|
20230628,125900,120522880,4465,4465,4465,4465,100
|
|
20230628,125800,120076380,4470,4470,4470,4470,22
|
|
20230628,125700,119978040,4470,4470,4470,4470,225
|
|
20230628,125600,118972290,4480,4480,4480,4480,0
|
|
20230628,125500,118972290,4480,4480,4480,4480,700
|
|
20230628,125400,115836290,4480,4480,4480,4480,1
|
|
20230628,125300,115831810,4480,4480,4480,4480,0
|
|
20230628,125200,115831810,4480,4480,4480,4480,0
|
|
20230628,125100,115831810,4480,4480,4480,4480,10
|
|
20230628,125000,115787010,4475,4475,4475,4475,0
|
|
20230628,124900,115787010,4475,4475,4475,4475,1
|
|
20230628,124800,115782535,4480,4480,4480,4480,1
|
|
20230628,124700,115778055,4480,4480,4480,4480,0
|
|
20230628,124600,115778055,4480,4480,4480,4480,0
|
|
20230628,124500,115778055,4480,4480,4480,4480,0
|
|
20230628,124400,115778055,4480,4480,4480,4480,1
|
|
20230628,124300,115773575,4470,4470,4470,4470,75
|
|
20230628,124200,115438325,4470,4465,4470,4465,3
|
|
20230628,124100,115424920,4465,4465,4470,4465,15
|
|
20230628,124000,115357910,4470,4465,4470,4465,2
|
|
20230628,123900,115348975,4470,4470,4470,4470,0
|
|
20230628,123800,115348975,4470,4470,4470,4470,0
|
|
20230628,123700,115348975,4470,4470,4470,4470,1
|
|
20230628,123600,115344505,4470,4470,4470,4470,0
|
|
20230628,123500,115344505,4470,4470,4470,4470,0
|
|
20230628,123400,115344505,4470,4470,4470,4470,0
|
|
20230628,123300,115344505,4470,4470,4470,4470,1
|
|
20230628,123200,115340035,4470,4470,4470,4470,0
|
|
20230628,123100,115340035,4470,4470,4470,4470,0
|
|
20230628,123000,115340035,4470,4470,4470,4470,4
|
|
20230628,122900,115322155,4470,4470,4470,4470,0
|
|
20230628,122800,115322155,4470,4470,4470,4470,3
|
|
20230628,122700,115308745,4470,4470,4470,4470,0
|
|
20230628,122600,115308745,4470,4470,4470,4470,0
|
|
20230628,122500,115308745,4470,4470,4470,4470,1
|
|
20230628,122400,115304275,4470,4470,4470,4470,0
|
|
20230628,122300,115304275,4470,4470,4470,4470,2
|
|
20230628,122200,115295335,4465,4465,4465,4465,0
|
|
20230628,122100,115295335,4465,4465,4465,4465,0
|
|
20230628,122000,115295335,4465,4465,4465,4465,0
|
|
20230628,121900,115295335,4465,4465,4465,4465,0
|
|
20230628,121800,115295335,4465,4465,4465,4465,0
|
|
20230628,121700,115295335,4465,4465,4465,4465,0
|
|
20230628,121600,115295335,4465,4465,4465,4465,0
|
|
20230628,121500,115295335,4465,4465,4465,4465,400
|
|
20230628,121400,113509335,4465,4465,4465,4465,0
|
|
20230628,121300,113509335,4465,4465,4465,4465,5
|
|
20230628,121200,113487010,4465,4465,4465,4465,0
|
|
20230628,121100,113487010,4465,4465,4465,4465,8
|
|
20230628,121000,113451290,4470,4470,4470,4470,0
|
|
20230628,120900,113451290,4470,4470,4470,4470,56
|
|
20230628,120800,113200970,4470,4480,4480,4470,1064
|
|
20230628,120700,108444760,4485,4485,4485,4485,0
|
|
20230628,120600,108444760,4485,4485,4485,4485,0
|
|
20230628,120500,108444760,4485,4485,4485,4485,165
|
|
20230628,120400,107704735,4480,4480,4480,4480,0
|
|
20230628,120300,107704735,4480,4480,4480,4480,0
|
|
20230628,120200,107704735,4480,4480,4480,4480,15
|
|
20230628,120100,107637535,4480,4480,4480,4480,0
|
|
20230628,120000,107637535,4480,4480,4480,4480,401
|
|
20230628,115900,105841055,4490,4490,4490,4490,1
|
|
20230628,115800,105836565,4490,4490,4490,4490,0
|
|
20230628,115700,105836565,4490,4490,4490,4490,0
|
|
20230628,115600,105836565,4490,4490,4490,4490,0
|
|
20230628,115500,105836565,4490,4490,4490,4490,0
|
|
20230628,115400,105836565,4490,4490,4490,4490,0
|
|
20230628,115300,105836565,4490,4490,4490,4490,0
|
|
20230628,115200,105836565,4490,4490,4490,4490,0
|
|
20230628,115100,105836565,4490,4490,4490,4490,0
|
|
20230628,115000,105836565,4490,4490,4490,4490,50
|
|
20230628,114900,105612065,4490,4490,4490,4490,0
|
|
20230628,114800,105612065,4490,4490,4490,4490,10
|
|
20230628,114700,105567165,4490,4490,4490,4490,0
|
|
20230628,114600,105567165,4490,4490,4490,4490,3
|
|
20230628,114500,105553695,4490,4490,4490,4490,2
|
|
20230628,114400,105544715,4490,4490,4490,4490,0
|
|
20230628,114300,105544715,4490,4490,4490,4490,0
|
|
20230628,114200,105544715,4490,4490,4490,4490,0
|
|
20230628,114100,105544715,4490,4490,4490,4490,0
|
|
20230628,114000,105544715,4490,4490,4490,4490,4
|
|
20230628,113900,105526755,4470,4470,4470,4470,0
|
|
20230628,113800,105526755,4470,4470,4470,4470,0
|
|
20230628,113700,105526755,4470,4470,4470,4470,0
|
|
20230628,113600,105526755,4470,4470,4470,4470,135
|
|
20230628,113500,104923305,4470,4470,4470,4470,0
|
|
20230628,113400,104923305,4470,4470,4470,4470,48
|
|
20230628,113300,104708745,4470,4470,4470,4470,0
|
|
20230628,113200,104708745,4470,4470,4470,4470,0
|
|
20230628,113100,104708745,4470,4470,4470,4470,0
|
|
20230628,113000,104708745,4470,4470,4470,4470,0
|
|
20230628,112900,104708745,4470,4470,4470,4470,0
|
|
20230628,112800,104708745,4470,4470,4470,4470,54
|
|
20230628,112700,104467365,4470,4470,4470,4470,1
|
|
20230628,112600,104462895,4470,4470,4470,4465,17
|
|
20230628,112500,104386915,4470,4470,4470,4470,10
|
|
20230628,112400,104342215,4470,4470,4470,4470,20
|
|
20230628,112300,104252815,4460,4460,4460,4460,400
|
|
20230628,112200,102468815,4455,4455,4455,4455,0
|
|
20230628,112100,102468815,4455,4455,4455,4455,0
|
|
20230628,112000,102468815,4455,4455,4455,4455,0
|
|
20230628,111900,102468815,4455,4470,4470,4455,3000
|
|
20230628,111800,89082635,4470,4470,4470,4470,0
|
|
20230628,111700,89082635,4470,4475,4475,4470,2000
|
|
20230628,111600,80138785,4475,4485,4485,4475,1000
|
|
20230628,111500,75656100,4480,4480,4480,4480,0
|
|
20230628,111400,75656100,4480,4480,4480,4480,0
|
|
20230628,111300,75656100,4480,4485,4485,4480,1500
|
|
20230628,111200,68934610,4485,4485,4485,4485,0
|
|
20230628,111100,68934610,4485,4485,4485,4485,8
|
|
20230628,111000,68898730,4485,4485,4485,4485,0
|
|
20230628,110900,68898730,4485,4485,4485,4485,194
|
|
20230628,110800,68028640,4480,4480,4480,4480,0
|
|
20230628,110700,68028640,4480,4480,4480,4480,31
|
|
20230628,110600,67889760,4485,4485,4485,4485,0
|
|
20230628,110500,67889760,4485,4485,4485,4485,0
|
|
20230628,110400,67889760,4485,4485,4485,4485,77
|
|
20230628,110300,67544415,4485,4485,4485,4485,53
|
|
20230628,110200,67306710,4485,4485,4485,4485,0
|
|
20230628,110100,67306710,4485,4485,4485,4485,0
|
|
20230628,110000,67306710,4485,4485,4485,4485,0
|
|
20230628,105900,67306710,4485,4490,4490,4485,470
|
|
20230628,105800,65198155,4490,4490,4490,4490,1
|
|
20230628,105700,65193665,4490,4490,4490,4490,0
|
|
20230628,105600,65193665,4490,4490,4490,4490,0
|
|
20230628,105500,65193665,4490,4490,4490,4490,100
|
|
20230628,105400,64744665,4495,4495,4495,4495,0
|
|
20230628,105300,64744665,4495,4495,4495,4495,210
|
|
20230628,105200,63800715,4495,4495,4495,4495,0
|
|
20230628,105100,63800715,4495,4495,4495,4495,0
|
|
20230628,105000,63800715,4495,4495,4495,4495,0
|
|
20230628,104900,63800715,4495,4495,4495,4495,0
|
|
20230628,104800,63800715,4495,4495,4495,4495,0
|
|
20230628,104700,63800715,4495,4495,4495,4495,0
|
|
20230628,104600,63800715,4495,4495,4495,4495,229
|
|
20230628,104500,62771360,4495,4495,4495,4495,0
|
|
20230628,104400,62771360,4495,4500,4500,4495,772
|
|
20230628,104300,59301170,4510,4510,4510,4510,0
|
|
20230628,104200,59301170,4510,4510,4510,4510,0
|
|
20230628,104100,59301170,4510,4510,4510,4510,0
|
|
20230628,104000,59301170,4510,4510,4510,4510,200
|
|
20230628,103900,58399170,4510,4510,4510,4510,1
|
|
20230628,103800,58394660,4500,4500,4500,4500,116
|
|
20230628,103700,57872660,4500,4500,4500,4500,0
|
|
20230628,103600,57872660,4500,4500,4500,4500,0
|
|
20230628,103500,57872660,4500,4500,4500,4500,0
|
|
20230628,103400,57872660,4500,4500,4500,4500,0
|
|
20230628,103300,57872660,4500,4500,4500,4500,0
|
|
20230628,103200,57872660,4500,4500,4500,4500,0
|
|
20230628,103100,57872660,4500,4500,4500,4500,0
|
|
20230628,103000,57872660,4500,4500,4500,4500,0
|
|
20230628,102900,57872660,4500,4495,4500,4495,73
|
|
20230628,102800,57544225,4495,4495,4495,4495,0
|
|
20230628,102700,57544225,4495,4495,4495,4495,0
|
|
20230628,102600,57544225,4495,4495,4495,4495,0
|
|
20230628,102500,57544225,4495,4495,4495,4495,0
|
|
20230628,102400,57544225,4495,4495,4495,4495,0
|
|
20230628,102300,57544225,4495,4500,4500,4495,841
|
|
20230628,102200,53762775,4495,4495,4495,4495,0
|
|
20230628,102100,53762775,4495,4495,4495,4495,0
|
|
20230628,102000,53762775,4495,4495,4495,4495,0
|
|
20230628,101900,53762775,4495,4495,4495,4495,0
|
|
20230628,101800,53762775,4495,4495,4495,4495,0
|
|
20230628,101700,53762775,4495,4495,4495,4495,0
|
|
20230628,101600,53762775,4495,4495,4495,4495,0
|
|
20230628,101500,53762775,4495,4495,4495,4495,0
|
|
20230628,101400,53762775,4495,4495,4495,4495,0
|
|
20230628,101300,53762775,4495,4495,4495,4495,0
|
|
20230628,101200,53762775,4495,4495,4495,4495,0
|
|
20230628,101100,53762775,4495,4495,4495,4495,0
|
|
20230628,101000,53762775,4495,4495,4495,4495,794
|
|
20230628,100900,50193745,4495,4495,4495,4495,3
|
|
20230628,100800,50180260,4495,4495,4495,4495,3
|
|
20230628,100700,50166775,4490,4490,4490,4490,1
|
|
20230628,100600,50162285,4490,4490,4490,4490,0
|
|
20230628,100500,50162285,4490,4490,4490,4490,0
|
|
20230628,100400,50162285,4490,4490,4490,4490,1
|
|
20230628,100300,50157795,4495,4495,4495,4495,0
|
|
20230628,100200,50157795,4495,4495,4495,4495,282
|
|
20230628,100100,48890205,4525,4525,4525,4525,6
|
|
20230628,100000,48863055,4495,4495,4495,4495,0
|
|
20230628,095900,48863055,4495,4495,4495,4495,0
|
|
20230628,095800,48863055,4495,4495,4495,4495,0
|
|
20230628,095700,48863055,4495,4495,4495,4495,512
|
|
20230628,095600,46561615,4495,4495,4495,4495,200
|
|
20230628,095500,45662615,4495,4495,4495,4495,9
|
|
20230628,095400,45622160,4495,4495,4495,4495,0
|
|
20230628,095300,45622160,4495,4515,4515,4495,501
|
|
20230628,095200,43369625,4515,4515,4515,4515,21
|
|
20230628,095100,43274810,4500,4515,4515,4500,2000
|
|
20230628,095000,34274460,4530,4530,4530,4530,0
|
|
20230628,094900,34274460,4530,4530,4530,4530,2
|
|
20230628,094800,34265400,4525,4525,4525,4525,898
|
|
20230628,094700,30201950,4520,4520,4520,4520,0
|
|
20230628,094600,30201950,4520,4520,4520,4520,0
|
|
20230628,094500,30201950,4520,4520,4520,4520,0
|
|
20230628,094400,30201950,4520,4520,4520,4520,12
|
|
20230628,094300,30147710,4530,4530,4530,4530,0
|
|
20230628,094200,30147710,4530,4530,4530,4530,0
|
|
20230628,094100,30147710,4530,4530,4530,4530,132
|
|
20230628,094000,29549750,4530,4530,4530,4530,79
|
|
20230628,093900,29191880,4530,4525,4530,4525,228
|
|
20230628,093800,28160145,4525,4525,4525,4525,2
|
|
20230628,093700,28151095,4525,4515,4525,4515,895
|
|
20230628,093600,24102390,4505,4505,4505,4505,0
|
|
20230628,093500,24102390,4505,4505,4510,4505,1036
|
|
20230628,093400,19430130,4505,4505,4505,4505,1
|
|
20230628,093300,19425625,4510,4510,4510,4510,7
|
|
20230628,093200,19394055,4510,4505,4510,4505,22
|
|
20230628,093100,19294920,4505,4505,4505,4505,3
|
|
20230628,093000,19281405,4500,4500,4500,4500,0
|
|
20230628,092900,19281405,4500,4500,4500,4500,0
|
|
20230628,092800,19281405,4500,4500,4500,4500,320
|
|
20230628,092700,17841405,4500,4500,4500,4500,1
|
|
20230628,092600,17836905,4505,4505,4505,4505,0
|
|
20230628,092500,17836905,4505,4505,4505,4505,10
|
|
20230628,092400,17791855,4500,4500,4500,4500,0
|
|
20230628,092300,17791855,4500,4500,4500,4500,0
|
|
20230628,092200,17791855,4500,4500,4500,4500,0
|
|
20230628,092100,17791855,4500,4500,4500,4500,3
|
|
20230628,092000,17778355,4500,4500,4500,4500,0
|
|
20230628,091900,17778355,4500,4500,4500,4500,152
|
|
20230628,091800,17094355,4510,4495,4510,4495,1926
|
|
20230628,091700,8424665,4495,4495,4495,4495,0
|
|
20230628,091600,8424665,4495,4495,4495,4495,19
|
|
20230628,091500,8339260,4495,4495,4495,4495,0
|
|
20230628,091400,8339260,4495,4495,4495,4495,11
|
|
20230628,091300,8289815,4495,4495,4495,4495,15
|
|
20230628,091200,8222390,4490,4490,4490,4490,0
|
|
20230628,091100,8222390,4490,4490,4490,4490,0
|
|
20230628,091000,8222390,4490,4490,4490,4490,100
|
|
20230628,090900,7773390,4485,4490,4490,4485,111
|
|
20230628,090800,7275530,4490,4490,4490,4490,1
|
|
20230628,090700,7271040,4480,4485,4485,4480,84
|
|
20230628,090600,6894670,4480,4480,4480,4480,0
|
|
20230628,090500,6894670,4480,4480,4480,4480,220
|
|
20230628,090400,5909070,4480,4480,4480,4480,0
|
|
20230628,090300,5909070,4480,4500,4500,4480,102
|
|
20230628,090200,5452070,4475,4475,4475,4475,108
|
|
20230628,090100,4968770,4480,4480,4480,4480,1019
|
|
20230628,090000,403650,4485,4485,4485,4485,90
|