684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,202100,168939035,3665,3665,3665,3665,586
|
|
20230628,202000,168939035,3665,3665,3665,3665,0
|
|
20230628,201900,168939035,3665,3665,3665,3665,0
|
|
20230628,201800,168939035,3665,3665,3665,3665,0
|
|
20230628,201700,168939035,3665,3665,3665,3665,0
|
|
20230628,201600,168939035,3665,3665,3665,3665,0
|
|
20230628,201500,168939035,3665,3665,3665,3665,0
|
|
20230628,201400,168939035,3665,3665,3665,3665,0
|
|
20230628,201300,168939035,3665,3665,3665,3665,0
|
|
20230628,201200,168939035,3665,3665,3665,3665,0
|
|
20230628,201100,168939035,3665,3665,3665,3665,0
|
|
20230628,201000,168939035,3665,3665,3665,3665,0
|
|
20230628,200900,168939035,3665,3665,3665,3665,0
|
|
20230628,200800,168939035,3665,3665,3665,3665,0
|
|
20230628,200700,168939035,3665,3665,3665,3665,0
|
|
20230628,200600,168939035,3665,3665,3665,3665,0
|
|
20230628,200500,168939035,3665,3665,3665,3665,0
|
|
20230628,200400,168939035,3665,3665,3665,3665,0
|
|
20230628,200300,168939035,3665,3665,3665,3665,0
|
|
20230628,200200,168939035,3665,3665,3665,3665,0
|
|
20230628,200100,168939035,3665,3665,3665,3665,0
|
|
20230628,200000,168939035,3665,3665,3665,3665,0
|
|
20230628,195900,168939035,3665,3665,3665,3665,0
|
|
20230628,195800,168939035,3665,3665,3665,3665,0
|
|
20230628,195700,168939035,3665,3665,3665,3665,0
|
|
20230628,195600,168939035,3665,3665,3665,3665,0
|
|
20230628,195500,168939035,3665,3665,3665,3665,0
|
|
20230628,195400,168939035,3665,3665,3665,3665,0
|
|
20230628,195300,168939035,3665,3665,3665,3665,0
|
|
20230628,195200,168939035,3665,3665,3665,3665,0
|
|
20230628,195100,168939035,3665,3665,3665,3665,586
|
|
20230628,195000,168939035,3665,3665,3665,3665,0
|
|
20230628,194900,168939035,3665,3665,3665,3665,0
|
|
20230628,194800,168939035,3665,3665,3665,3665,0
|
|
20230628,194700,168939035,3665,3665,3665,3665,0
|
|
20230628,194600,168939035,3665,3665,3665,3665,0
|
|
20230628,194500,168939035,3665,3665,3665,3665,0
|
|
20230628,194400,168939035,3665,3665,3665,3665,0
|
|
20230628,194300,168939035,3665,3665,3665,3665,0
|
|
20230628,194200,168939035,3665,3665,3665,3665,0
|
|
20230628,194100,168939035,3665,3665,3665,3665,0
|
|
20230628,194000,168939035,3665,3665,3665,3665,0
|
|
20230628,193900,168939035,3665,3665,3665,3665,0
|
|
20230628,193800,168939035,3665,3665,3665,3665,0
|
|
20230628,193700,168939035,3665,3665,3665,3665,0
|
|
20230628,193600,168939035,3665,3665,3665,3665,0
|
|
20230628,193500,168939035,3665,3665,3665,3665,0
|
|
20230628,193400,168939035,3665,3665,3665,3665,0
|
|
20230628,193300,168939035,3665,3665,3665,3665,0
|
|
20230628,193200,168939035,3665,3665,3665,3665,0
|
|
20230628,193100,168939035,3665,3665,3665,3665,0
|
|
20230628,193000,168939035,3665,3665,3665,3665,0
|
|
20230628,192900,168939035,3665,3665,3665,3665,0
|
|
20230628,192800,168939035,3665,3665,3665,3665,0
|
|
20230628,192700,168939035,3665,3665,3665,3665,0
|
|
20230628,192600,168939035,3665,3665,3665,3665,0
|
|
20230628,192500,168939035,3665,3665,3665,3665,0
|
|
20230628,192400,168939035,3665,3665,3665,3665,0
|
|
20230628,192300,168939035,3665,3665,3665,3665,0
|
|
20230628,192200,168939035,3665,3665,3665,3665,0
|
|
20230628,192100,168939035,3665,3665,3665,3665,586
|
|
20230628,192000,168939035,3665,3665,3665,3665,0
|
|
20230628,191900,168939035,3665,3665,3665,3665,0
|
|
20230628,191800,168939035,3665,3665,3665,3665,0
|
|
20230628,191700,168939035,3665,3665,3665,3665,0
|
|
20230628,191600,168939035,3665,3665,3665,3665,0
|
|
20230628,191500,168939035,3665,3665,3665,3665,0
|
|
20230628,191400,168939035,3665,3665,3665,3665,0
|
|
20230628,191300,168939035,3665,3665,3665,3665,0
|
|
20230628,191200,168939035,3665,3665,3665,3665,0
|
|
20230628,191100,168939035,3665,3665,3665,3665,0
|
|
20230628,191000,168939035,3665,3665,3665,3665,0
|
|
20230628,190900,168939035,3665,3665,3665,3665,0
|
|
20230628,190800,168939035,3665,3665,3665,3665,0
|
|
20230628,190700,168939035,3665,3665,3665,3665,0
|
|
20230628,190600,168939035,3665,3665,3665,3665,0
|
|
20230628,190500,168939035,3665,3665,3665,3665,0
|
|
20230628,190400,168939035,3665,3665,3665,3665,0
|
|
20230628,190300,168939035,3665,3665,3665,3665,0
|
|
20230628,190200,168939035,3665,3665,3665,3665,0
|
|
20230628,190100,168939035,3665,3665,3665,3665,0
|
|
20230628,190000,168939035,3665,3665,3665,3665,0
|
|
20230628,185900,168939035,3665,3665,3665,3665,0
|
|
20230628,185800,168939035,3665,3665,3665,3665,0
|
|
20230628,185700,168939035,3665,3665,3665,3665,0
|
|
20230628,185600,168939035,3665,3665,3665,3665,0
|
|
20230628,185500,168939035,3665,3665,3665,3665,0
|
|
20230628,185400,168939035,3665,3665,3665,3665,0
|
|
20230628,185300,168939035,3665,3665,3665,3665,0
|
|
20230628,185200,168939035,3665,3665,3665,3665,0
|
|
20230628,185100,168939035,3665,3665,3665,3665,586
|
|
20230628,185000,168939035,3665,3665,3665,3665,0
|
|
20230628,184900,168939035,3665,3665,3665,3665,0
|
|
20230628,184800,168939035,3665,3665,3665,3665,0
|
|
20230628,184700,168939035,3665,3665,3665,3665,0
|
|
20230628,184600,168939035,3665,3665,3665,3665,0
|
|
20230628,184500,168939035,3665,3665,3665,3665,0
|
|
20230628,184400,168939035,3665,3665,3665,3665,0
|
|
20230628,184300,168939035,3665,3665,3665,3665,0
|
|
20230628,184200,168939035,3665,3665,3665,3665,0
|
|
20230628,184100,168939035,3665,3665,3665,3665,0
|
|
20230628,184000,168939035,3665,3665,3665,3665,0
|
|
20230628,183900,168939035,3665,3665,3665,3665,0
|
|
20230628,183800,168939035,3665,3665,3665,3665,0
|
|
20230628,183700,168939035,3665,3665,3665,3665,0
|
|
20230628,183600,168939035,3665,3665,3665,3665,0
|
|
20230628,183500,168939035,3665,3665,3665,3665,0
|
|
20230628,183400,168939035,3665,3665,3665,3665,0
|
|
20230628,183300,168939035,3665,3665,3665,3665,0
|
|
20230628,183200,168939035,3665,3665,3665,3665,0
|
|
20230628,183100,168939035,3665,3665,3665,3665,0
|
|
20230628,183000,168939035,3665,3665,3665,3665,0
|
|
20230628,182900,168939035,3665,3665,3665,3665,0
|
|
20230628,182800,168939035,3665,3665,3665,3665,0
|
|
20230628,182700,168939035,3665,3665,3665,3665,0
|
|
20230628,182600,168939035,3665,3665,3665,3665,0
|
|
20230628,182500,168939035,3665,3665,3665,3665,0
|
|
20230628,182400,168939035,3665,3665,3665,3665,0
|
|
20230628,182300,168939035,3665,3665,3665,3665,0
|
|
20230628,182200,168939035,3665,3665,3665,3665,0
|
|
20230628,182100,168939035,3665,3665,3665,3665,586
|
|
20230628,182000,168939035,3665,3665,3665,3665,0
|
|
20230628,181900,168939035,3665,3665,3665,3665,0
|
|
20230628,181800,168939035,3665,3665,3665,3665,0
|
|
20230628,181700,168939035,3665,3665,3665,3665,0
|
|
20230628,181600,168939035,3665,3665,3665,3665,0
|
|
20230628,181500,168939035,3665,3665,3665,3665,0
|
|
20230628,181400,168939035,3665,3665,3665,3665,0
|
|
20230628,181300,168939035,3665,3665,3665,3665,0
|
|
20230628,181200,168939035,3665,3665,3665,3665,0
|
|
20230628,181100,168939035,3665,3665,3665,3665,0
|
|
20230628,181000,168939035,3665,3665,3665,3665,0
|
|
20230628,180900,168939035,3665,3665,3665,3665,0
|
|
20230628,180800,168939035,3665,3665,3665,3665,0
|
|
20230628,180700,168939035,3665,3665,3665,3665,0
|
|
20230628,180600,168939035,3665,3665,3665,3665,0
|
|
20230628,180500,168939035,3665,3665,3665,3665,0
|
|
20230628,180400,168939035,3665,3665,3665,3665,0
|
|
20230628,180300,168939035,3665,3665,3665,3665,0
|
|
20230628,180200,168939035,3665,3665,3665,3665,0
|
|
20230628,180100,168939035,3665,3665,3665,3665,0
|
|
20230628,180000,168939035,3665,3665,3665,3665,0
|
|
20230628,175900,168939035,3665,3665,3665,3665,0
|
|
20230628,175800,168939035,3665,3665,3665,3665,0
|
|
20230628,175700,168939035,3665,3665,3665,3665,0
|
|
20230628,175600,168939035,3665,3665,3665,3665,0
|
|
20230628,175500,168939035,3665,3665,3665,3665,0
|
|
20230628,175400,168939035,3665,3665,3665,3665,0
|
|
20230628,175300,168939035,3665,3665,3665,3665,0
|
|
20230628,175200,168939035,3665,3665,3665,3665,0
|
|
20230628,175100,168939035,3665,3665,3665,3665,586
|
|
20230628,175000,168939035,3665,3665,3665,3665,0
|
|
20230628,174900,168939035,3665,3665,3665,3665,0
|
|
20230628,174800,168939035,3665,3665,3665,3665,0
|
|
20230628,174700,168939035,3665,3665,3665,3665,0
|
|
20230628,174600,168939035,3665,3665,3665,3665,0
|
|
20230628,174500,168939035,3665,3665,3665,3665,0
|
|
20230628,174400,168939035,3665,3665,3665,3665,0
|
|
20230628,174300,168939035,3665,3665,3665,3665,0
|
|
20230628,174200,168939035,3665,3665,3665,3665,0
|
|
20230628,174100,168939035,3665,3665,3665,3665,0
|
|
20230628,174000,168939035,3665,3665,3665,3665,0
|
|
20230628,173900,168939035,3665,3665,3665,3665,0
|
|
20230628,173800,168939035,3665,3665,3665,3665,0
|
|
20230628,173700,168939035,3665,3665,3665,3665,0
|
|
20230628,173600,168939035,3665,3665,3665,3665,0
|
|
20230628,173500,168939035,3665,3665,3665,3665,0
|
|
20230628,173400,168939035,3665,3665,3665,3665,0
|
|
20230628,173300,168939035,3665,3665,3665,3665,0
|
|
20230628,173200,168939035,3665,3665,3665,3665,0
|
|
20230628,173100,168939035,3665,3665,3665,3665,0
|
|
20230628,173000,168939035,3665,3665,3665,3665,0
|
|
20230628,172900,168939035,3665,3665,3665,3665,0
|
|
20230628,172800,168939035,3665,3665,3665,3665,0
|
|
20230628,172700,168939035,3665,3665,3665,3665,0
|
|
20230628,172600,168939035,3665,3665,3665,3665,0
|
|
20230628,172500,168939035,3665,3665,3665,3665,0
|
|
20230628,172400,168939035,3665,3665,3665,3665,0
|
|
20230628,172300,168939035,3665,3665,3665,3665,0
|
|
20230628,172200,168939035,3665,3665,3665,3665,0
|
|
20230628,172100,168939035,3665,3665,3665,3665,586
|
|
20230628,172000,168939035,3665,3665,3665,3665,0
|
|
20230628,171900,168939035,3665,3665,3665,3665,0
|
|
20230628,171800,168939035,3665,3665,3665,3665,0
|
|
20230628,171700,168939035,3665,3665,3665,3665,0
|
|
20230628,171600,168939035,3665,3665,3665,3665,0
|
|
20230628,171500,168939035,3665,3665,3665,3665,0
|
|
20230628,171400,168939035,3665,3665,3665,3665,0
|
|
20230628,171300,168939035,3665,3665,3665,3665,0
|
|
20230628,171200,168939035,3665,3665,3665,3665,0
|
|
20230628,171100,168939035,3665,3665,3665,3665,0
|
|
20230628,171000,168939035,3665,3665,3665,3665,0
|
|
20230628,170900,168939035,3665,3665,3665,3665,0
|
|
20230628,170800,168939035,3665,3665,3665,3665,0
|
|
20230628,170700,168939035,3665,3665,3665,3665,0
|
|
20230628,170600,168939035,3665,3665,3665,3665,0
|
|
20230628,170500,168939035,3665,3665,3665,3665,0
|
|
20230628,170400,168939035,3665,3665,3665,3665,0
|
|
20230628,170300,168939035,3665,3665,3665,3665,0
|
|
20230628,170200,168939035,3665,3665,3665,3665,0
|
|
20230628,170100,168939035,3665,3665,3665,3665,0
|
|
20230628,170000,168939035,3665,3665,3665,3665,0
|
|
20230628,165900,168939035,3665,3665,3665,3665,0
|
|
20230628,165800,168939035,3665,3665,3665,3665,0
|
|
20230628,165700,168939035,3665,3665,3665,3665,0
|
|
20230628,165600,168939035,3665,3665,3665,3665,0
|
|
20230628,165500,168939035,3665,3665,3665,3665,0
|
|
20230628,165400,168939035,3665,3665,3665,3665,0
|
|
20230628,165300,168939035,3665,3665,3665,3665,0
|
|
20230628,165200,168939035,3665,3665,3665,3665,0
|
|
20230628,165100,168939035,3665,3665,3665,3665,586
|
|
20230628,165000,168939035,3665,3665,3665,3665,0
|
|
20230628,164900,168939035,3665,3665,3665,3665,0
|
|
20230628,164800,168939035,3665,3665,3665,3665,0
|
|
20230628,164700,168939035,3665,3665,3665,3665,0
|
|
20230628,164600,168939035,3665,3665,3665,3665,0
|
|
20230628,164500,168939035,3665,3665,3665,3665,0
|
|
20230628,164400,168939035,3665,3665,3665,3665,0
|
|
20230628,164300,168939035,3665,3665,3665,3665,0
|
|
20230628,164200,168939035,3665,3665,3665,3665,0
|
|
20230628,164100,168939035,3665,3665,3665,3665,0
|
|
20230628,164000,168939035,3665,3665,3665,3665,0
|
|
20230628,163900,168939035,3665,3665,3665,3665,0
|
|
20230628,163800,168939035,3665,3665,3665,3665,0
|
|
20230628,163700,168939035,3665,3665,3665,3665,0
|
|
20230628,163600,168939035,3665,3665,3665,3665,0
|
|
20230628,163500,168939035,3665,3665,3665,3665,0
|
|
20230628,163400,168939035,3665,3665,3665,3665,0
|
|
20230628,163300,168939035,3665,3665,3665,3665,0
|
|
20230628,163200,168939035,3665,3665,3665,3665,0
|
|
20230628,163100,168939035,3665,3665,3665,3665,0
|
|
20230628,163000,168939035,3665,3665,3665,3665,0
|
|
20230628,162900,168939035,3665,3665,3665,3665,0
|
|
20230628,162800,168939035,3665,3665,3665,3665,0
|
|
20230628,162700,168939035,3665,3665,3665,3665,0
|
|
20230628,162600,168939035,3665,3665,3665,3665,0
|
|
20230628,162500,168939035,3665,3665,3665,3665,0
|
|
20230628,162400,168939035,3665,3665,3665,3665,0
|
|
20230628,162300,168939035,3665,3665,3665,3665,0
|
|
20230628,162200,168939035,3665,3665,3665,3665,0
|
|
20230628,162100,168939035,3665,3665,3665,3665,586
|
|
20230628,162000,168939035,3665,3665,3665,3665,0
|
|
20230628,161900,168939035,3665,3665,3665,3665,0
|
|
20230628,161800,168939035,3665,3665,3665,3665,0
|
|
20230628,161700,168939035,3665,3665,3665,3665,0
|
|
20230628,161600,168939035,3665,3665,3665,3665,0
|
|
20230628,161500,168939035,3665,3665,3665,3665,0
|
|
20230628,161400,168939035,3665,3665,3665,3665,0
|
|
20230628,161300,168939035,3665,3665,3665,3665,0
|
|
20230628,161200,168939035,3665,3665,3665,3665,0
|
|
20230628,161100,168939035,3665,3665,3665,3665,0
|
|
20230628,161000,168939035,3665,3665,3665,3665,0
|
|
20230628,160900,168939035,3665,3665,3665,3665,0
|
|
20230628,160800,168939035,3665,3665,3665,3665,0
|
|
20230628,160700,168939035,3665,3665,3665,3665,0
|
|
20230628,160600,168939035,3665,3665,3665,3665,0
|
|
20230628,160500,168939035,3665,3665,3665,3665,0
|
|
20230628,160400,168939035,3665,3665,3665,3665,0
|
|
20230628,160300,168939035,3665,3665,3665,3665,0
|
|
20230628,160200,168939035,3665,3665,3665,3665,0
|
|
20230628,160100,168939035,3665,3665,3665,3665,0
|
|
20230628,160000,168939035,3665,3665,3665,3665,0
|
|
20230628,155900,168939035,3665,3665,3665,3665,0
|
|
20230628,155800,168939035,3665,3665,3665,3665,0
|
|
20230628,155700,168939035,3665,3665,3665,3665,0
|
|
20230628,155600,168939035,3665,3665,3665,3665,0
|
|
20230628,155500,168939035,3665,3665,3665,3665,0
|
|
20230628,155400,168939035,3665,3665,3665,3665,0
|
|
20230628,155300,168939035,3665,3665,3665,3665,0
|
|
20230628,155200,168939035,3665,3665,3665,3665,0
|
|
20230628,155100,168939035,3665,3665,3665,3665,586
|
|
20230628,155000,168939035,3665,3665,3665,3665,0
|
|
20230628,154900,168939035,3665,3665,3665,3665,0
|
|
20230628,154800,168939035,3665,3665,3665,3665,0
|
|
20230628,154700,168939035,3665,3665,3665,3665,0
|
|
20230628,154600,168939035,3665,3665,3665,3665,0
|
|
20230628,154500,168939035,3665,3665,3665,3665,0
|
|
20230628,154400,168939035,3665,3665,3665,3665,0
|
|
20230628,154300,168939035,3665,3665,3665,3665,0
|
|
20230628,154200,168939035,3665,3665,3665,3665,0
|
|
20230628,154100,168939035,3665,3665,3665,3665,0
|
|
20230628,154000,168939035,3665,3665,3665,3665,0
|
|
20230628,153900,168939035,3665,3665,3665,3665,0
|
|
20230628,153800,168939035,3665,3665,3665,3665,0
|
|
20230628,153700,168939035,3665,3665,3665,3665,0
|
|
20230628,153600,168939035,3665,3665,3665,3665,0
|
|
20230628,153500,168939035,3665,3665,3665,3665,0
|
|
20230628,153400,168939035,3665,3665,3665,3665,0
|
|
20230628,153300,168939035,3665,3665,3665,3665,0
|
|
20230628,153200,168939035,3665,3665,3665,3665,0
|
|
20230628,153100,168939035,3665,3665,3665,3665,0
|
|
20230628,153000,168939035,3665,3665,3665,3665,586
|
|
20230628,152900,166791345,3680,3680,3680,3680,0
|
|
20230628,152800,166791345,3680,3680,3680,3680,0
|
|
20230628,152700,166791345,3680,3680,3680,3680,0
|
|
20230628,152600,166791345,3680,3680,3680,3680,0
|
|
20230628,152500,166791345,3680,3680,3680,3680,0
|
|
20230628,152400,166791345,3680,3680,3680,3680,0
|
|
20230628,152300,166791345,3680,3680,3680,3680,0
|
|
20230628,152200,166791345,3680,3680,3680,3680,0
|
|
20230628,152100,166791345,3680,3680,3680,3680,0
|
|
20230628,152000,166791345,3680,3680,3680,3680,0
|
|
20230628,151900,166791345,3680,3680,3680,3680,5
|
|
20230628,151800,166772945,3680,3680,3680,3680,0
|
|
20230628,151700,166772945,3680,3680,3680,3680,0
|
|
20230628,151600,166772945,3680,3675,3680,3660,1558
|
|
20230628,151500,161058815,3680,3680,3680,3680,0
|
|
20230628,151400,161058815,3680,3680,3680,3680,20
|
|
20230628,151300,160985215,3680,3680,3680,3680,700
|
|
20230628,151200,158409215,3685,3685,3685,3685,270
|
|
20230628,151100,157414265,3685,3685,3685,3685,0
|
|
20230628,151000,157414265,3685,3685,3685,3685,29
|
|
20230628,150900,157307400,3685,3690,3690,3685,550
|
|
20230628,150800,155280400,3685,3685,3685,3685,150
|
|
20230628,150700,154727650,3685,3685,3685,3685,0
|
|
20230628,150600,154727650,3685,3685,3685,3685,0
|
|
20230628,150500,154727650,3685,3685,3685,3685,150
|
|
20230628,150400,154174900,3690,3690,3690,3690,0
|
|
20230628,150300,154174900,3690,3690,3690,3690,13
|
|
20230628,150200,154126930,3690,3690,3690,3690,0
|
|
20230628,150100,154126930,3690,3690,3690,3690,0
|
|
20230628,150000,154126930,3690,3690,3690,3690,0
|
|
20230628,145900,154126930,3690,3690,3690,3690,0
|
|
20230628,145800,154126930,3690,3690,3690,3690,0
|
|
20230628,145700,154126930,3690,3690,3690,3690,280
|
|
20230628,145600,153093730,3690,3670,3690,3670,2699
|
|
20230628,145500,143186380,3670,3685,3685,3670,3769
|
|
20230628,145400,129340660,3690,3690,3690,3690,0
|
|
20230628,145300,129340660,3690,3685,3690,3685,26
|
|
20230628,145200,129244845,3690,3690,3690,3690,0
|
|
20230628,145100,129244845,3690,3690,3690,3690,7
|
|
20230628,145000,129219015,3690,3690,3690,3690,21
|
|
20230628,144900,129141525,3690,3690,3690,3690,2
|
|
20230628,144800,129134145,3685,3695,3695,3685,1526
|
|
20230628,144700,123502580,3700,3695,3700,3695,402
|
|
20230628,144600,122017180,3700,3700,3700,3700,0
|
|
20230628,144500,122017180,3700,3700,3700,3700,654
|
|
20230628,144400,119597380,3715,3715,3715,3715,0
|
|
20230628,144300,119597380,3715,3715,3715,3715,0
|
|
20230628,144200,119597380,3715,3715,3715,3715,0
|
|
20230628,144100,119597380,3715,3715,3715,3715,0
|
|
20230628,144000,119597380,3715,3715,3715,3715,0
|
|
20230628,143900,119597380,3715,3715,3715,3715,0
|
|
20230628,143800,119597380,3715,3715,3715,3715,0
|
|
20230628,143700,119597380,3715,3715,3715,3715,0
|
|
20230628,143600,119597380,3715,3715,3715,3715,0
|
|
20230628,143500,119597380,3715,3715,3715,3715,0
|
|
20230628,143400,119597380,3715,3715,3715,3715,0
|
|
20230628,143300,119597380,3715,3715,3715,3715,5
|
|
20230628,143200,119578805,3715,3715,3715,3715,0
|
|
20230628,143100,119578805,3715,3715,3715,3715,0
|
|
20230628,143000,119578805,3715,3715,3715,3715,0
|
|
20230628,142900,119578805,3715,3715,3715,3715,0
|
|
20230628,142800,119578805,3715,3715,3715,3715,0
|
|
20230628,142700,119578805,3715,3715,3715,3715,0
|
|
20230628,142600,119578805,3715,3715,3715,3715,0
|
|
20230628,142500,119578805,3715,3715,3715,3715,0
|
|
20230628,142400,119578805,3715,3715,3715,3715,1
|
|
20230628,142300,119575090,3715,3715,3715,3715,0
|
|
20230628,142200,119575090,3715,3715,3715,3715,0
|
|
20230628,142100,119575090,3715,3715,3715,3715,1
|
|
20230628,142000,119571375,3690,3690,3690,3690,1
|
|
20230628,141900,119567685,3715,3715,3715,3715,10
|
|
20230628,141800,119530535,3685,3685,3685,3685,0
|
|
20230628,141700,119530535,3685,3685,3685,3685,0
|
|
20230628,141600,119530535,3685,3685,3685,3685,0
|
|
20230628,141500,119530535,3685,3685,3685,3685,0
|
|
20230628,141400,119530535,3685,3685,3685,3685,0
|
|
20230628,141300,119530535,3685,3685,3685,3685,0
|
|
20230628,141200,119530535,3685,3715,3715,3685,2704
|
|
20230628,141100,109540165,3715,3715,3715,3715,0
|
|
20230628,141000,109540165,3715,3715,3715,3715,0
|
|
20230628,140900,109540165,3715,3715,3715,3715,0
|
|
20230628,140800,109540165,3715,3715,3715,3715,1203
|
|
20230628,140700,105071020,3715,3715,3715,3715,0
|
|
20230628,140600,105071020,3715,3715,3715,3715,112
|
|
20230628,140500,104654940,3715,3715,3715,3715,120
|
|
20230628,140400,104209140,3720,3720,3720,3720,0
|
|
20230628,140300,104209140,3720,3720,3720,3720,0
|
|
20230628,140200,104209140,3720,3720,3720,3720,200
|
|
20230628,140100,103465140,3720,3720,3720,3720,0
|
|
20230628,140000,103465140,3720,3720,3720,3720,50
|
|
20230628,135900,103279140,3720,3720,3720,3720,50
|
|
20230628,135800,103093140,3710,3710,3710,3710,455
|
|
20230628,135700,101405090,3705,3705,3705,3705,54
|
|
20230628,135600,101205020,3705,3705,3705,3705,0
|
|
20230628,135500,101205020,3705,3705,3705,3705,0
|
|
20230628,135400,101205020,3705,3705,3705,3705,0
|
|
20230628,135300,101205020,3705,3705,3705,3705,0
|
|
20230628,135200,101205020,3705,3705,3705,3705,0
|
|
20230628,135100,101205020,3705,3705,3705,3705,0
|
|
20230628,135000,101205020,3705,3705,3705,3705,0
|
|
20230628,134900,101205020,3705,3705,3705,3705,0
|
|
20230628,134800,101205020,3705,3705,3705,3705,0
|
|
20230628,134700,101205020,3705,3705,3705,3705,0
|
|
20230628,134600,101205020,3705,3705,3705,3705,1
|
|
20230628,134500,101201315,3700,3700,3700,3700,2100
|
|
20230628,134400,93431315,3700,3700,3700,3700,0
|
|
20230628,134300,93431315,3700,3700,3700,3700,0
|
|
20230628,134200,93431315,3700,3700,3700,3700,0
|
|
20230628,134100,93431315,3700,3700,3700,3700,0
|
|
20230628,134000,93431315,3700,3700,3700,3700,0
|
|
20230628,133900,93431315,3700,3700,3700,3700,0
|
|
20230628,133800,93431315,3700,3700,3700,3700,0
|
|
20230628,133700,93431315,3700,3700,3700,3700,1
|
|
20230628,133600,93427615,3700,3700,3700,3700,0
|
|
20230628,133500,93427615,3700,3700,3700,3700,0
|
|
20230628,133400,93427615,3700,3700,3700,3700,1
|
|
20230628,133300,93423915,3700,3700,3700,3700,5
|
|
20230628,133200,93405415,3705,3705,3705,3705,0
|
|
20230628,133100,93405415,3705,3705,3705,3705,0
|
|
20230628,133000,93405415,3705,3705,3705,3705,0
|
|
20230628,132900,93405415,3705,3705,3705,3705,0
|
|
20230628,132800,93405415,3705,3705,3705,3705,2
|
|
20230628,132700,93398005,3705,3705,3705,3705,0
|
|
20230628,132600,93398005,3705,3705,3705,3705,1
|
|
20230628,132500,93394300,3700,3700,3700,3700,20
|
|
20230628,132400,93320300,3700,3700,3700,3700,0
|
|
20230628,132300,93320300,3700,3700,3700,3700,54
|
|
20230628,132200,93120500,3700,3700,3700,3700,1
|
|
20230628,132100,93116800,3685,3685,3685,3685,3
|
|
20230628,132000,93105745,3690,3690,3690,3690,0
|
|
20230628,131900,93105745,3690,3690,3690,3690,1969
|
|
20230628,131800,85840135,3695,3705,3705,3695,2337
|
|
20230628,131700,77194315,3710,3710,3710,3710,0
|
|
20230628,131600,77194315,3710,3710,3710,3710,0
|
|
20230628,131500,77194315,3710,3710,3710,3710,0
|
|
20230628,131400,77194315,3710,3710,3710,3710,0
|
|
20230628,131300,77194315,3710,3710,3710,3710,4
|
|
20230628,131200,77179475,3710,3710,3710,3710,10
|
|
20230628,131100,77142375,3710,3710,3710,3710,174
|
|
20230628,131000,76496835,3715,3715,3715,3715,0
|
|
20230628,130900,76496835,3715,3715,3715,3715,10
|
|
20230628,130800,76459685,3710,3710,3710,3710,100
|
|
20230628,130700,76088685,3715,3715,3715,3715,0
|
|
20230628,130600,76088685,3715,3715,3715,3715,0
|
|
20230628,130500,76088685,3715,3715,3715,3715,0
|
|
20230628,130400,76088685,3715,3715,3715,3715,50
|
|
20230628,130300,75902935,3715,3715,3715,3715,0
|
|
20230628,130200,75902935,3715,3715,3715,3715,0
|
|
20230628,130100,75902935,3715,3715,3715,3715,0
|
|
20230628,130000,75902935,3715,3715,3715,3715,3
|
|
20230628,125900,75891790,3720,3720,3720,3720,0
|
|
20230628,125800,75891790,3720,3720,3720,3720,0
|
|
20230628,125700,75891790,3720,3720,3720,3720,107
|
|
20230628,125600,75493750,3720,3720,3720,3720,0
|
|
20230628,125500,75493750,3720,3720,3720,3720,0
|
|
20230628,125400,75493750,3720,3720,3720,3720,0
|
|
20230628,125300,75493750,3720,3720,3720,3720,2
|
|
20230628,125200,75486310,3720,3720,3720,3720,0
|
|
20230628,125100,75486310,3720,3720,3720,3720,0
|
|
20230628,125000,75486310,3720,3720,3720,3720,0
|
|
20230628,124900,75486310,3720,3720,3720,3720,0
|
|
20230628,124800,75486310,3720,3710,3720,3710,11
|
|
20230628,124700,75445490,3710,3710,3710,3710,0
|
|
20230628,124600,75445490,3710,3710,3710,3710,1
|
|
20230628,124500,75441780,3715,3715,3715,3715,0
|
|
20230628,124400,75441780,3715,3715,3715,3715,0
|
|
20230628,124300,75441780,3715,3715,3715,3715,0
|
|
20230628,124200,75441780,3715,3715,3715,3715,151
|
|
20230628,124100,74880815,3715,3715,3715,3715,55
|
|
20230628,124000,74676490,3720,3720,3720,3720,0
|
|
20230628,123900,74676490,3720,3720,3720,3720,0
|
|
20230628,123800,74676490,3720,3720,3720,3720,0
|
|
20230628,123700,74676490,3720,3720,3720,3720,0
|
|
20230628,123600,74676490,3720,3720,3720,3720,0
|
|
20230628,123500,74676490,3720,3720,3720,3720,0
|
|
20230628,123400,74676490,3720,3720,3720,3720,0
|
|
20230628,123300,74676490,3720,3720,3720,3720,0
|
|
20230628,123200,74676490,3720,3720,3720,3720,0
|
|
20230628,123100,74676490,3720,3720,3720,3720,40
|
|
20230628,123000,74527690,3720,3720,3720,3720,0
|
|
20230628,122900,74527690,3720,3720,3720,3720,0
|
|
20230628,122800,74527690,3720,3720,3720,3720,0
|
|
20230628,122700,74527690,3720,3720,3720,3720,0
|
|
20230628,122600,74527690,3720,3720,3720,3720,0
|
|
20230628,122500,74527690,3720,3720,3720,3720,0
|
|
20230628,122400,74527690,3720,3720,3720,3720,0
|
|
20230628,122300,74527690,3720,3720,3720,3720,0
|
|
20230628,122200,74527690,3720,3720,3720,3720,0
|
|
20230628,122100,74527690,3720,3720,3720,3720,0
|
|
20230628,122000,74527690,3720,3720,3720,3720,0
|
|
20230628,121900,74527690,3720,3720,3720,3720,0
|
|
20230628,121800,74527690,3720,3720,3720,3720,0
|
|
20230628,121700,74527690,3720,3720,3720,3720,10
|
|
20230628,121600,74490490,3720,3720,3720,3720,0
|
|
20230628,121500,74490490,3720,3720,3720,3720,0
|
|
20230628,121400,74490490,3720,3720,3720,3720,0
|
|
20230628,121300,74490490,3720,3720,3720,3720,0
|
|
20230628,121200,74490490,3720,3720,3720,3720,5
|
|
20230628,121100,74471890,3720,3720,3720,3720,0
|
|
20230628,121000,74471890,3720,3720,3720,3720,0
|
|
20230628,120900,74471890,3720,3720,3720,3720,20
|
|
20230628,120800,74397490,3720,3720,3720,3720,2
|
|
20230628,120700,74390050,3720,3720,3720,3720,1
|
|
20230628,120600,74386330,3725,3725,3725,3725,0
|
|
20230628,120500,74386330,3725,3725,3725,3725,0
|
|
20230628,120400,74386330,3725,3725,3725,3725,0
|
|
20230628,120300,74386330,3725,3725,3725,3725,0
|
|
20230628,120200,74386330,3725,3725,3725,3725,0
|
|
20230628,120100,74386330,3725,3725,3725,3725,0
|
|
20230628,120000,74386330,3725,3725,3725,3725,1
|
|
20230628,115900,74382605,3725,3725,3725,3725,0
|
|
20230628,115800,74382605,3725,3725,3725,3725,0
|
|
20230628,115700,74382605,3725,3725,3725,3725,0
|
|
20230628,115600,74382605,3725,3725,3725,3725,0
|
|
20230628,115500,74382605,3725,3725,3725,3725,56
|
|
20230628,115400,74174005,3720,3720,3720,3720,0
|
|
20230628,115300,74174005,3720,3720,3720,3720,0
|
|
20230628,115200,74174005,3720,3720,3720,3720,0
|
|
20230628,115100,74174005,3720,3720,3720,3720,17
|
|
20230628,115000,74110765,3715,3715,3715,3715,0
|
|
20230628,114900,74110765,3715,3715,3715,3715,100
|
|
20230628,114800,73739265,3720,3720,3720,3720,21
|
|
20230628,114700,73661145,3720,3720,3720,3720,0
|
|
20230628,114600,73661145,3720,3715,3720,3715,1947
|
|
20230628,114500,66427945,3715,3720,3720,3715,597
|
|
20230628,114400,64208490,3715,3715,3715,3715,79
|
|
20230628,114300,63915005,3720,3720,3720,3720,0
|
|
20230628,114200,63915005,3720,3720,3720,3720,0
|
|
20230628,114100,63915005,3720,3725,3725,3720,921
|
|
20230628,114000,60488350,3730,3730,3730,3730,0
|
|
20230628,113900,60488350,3730,3730,3730,3730,0
|
|
20230628,113800,60488350,3730,3730,3730,3730,0
|
|
20230628,113700,60488350,3730,3730,3730,3730,0
|
|
20230628,113600,60488350,3730,3730,3730,3730,0
|
|
20230628,113500,60488350,3730,3730,3730,3730,0
|
|
20230628,113400,60488350,3730,3730,3730,3730,0
|
|
20230628,113300,60488350,3730,3730,3730,3730,0
|
|
20230628,113200,60488350,3730,3730,3730,3730,0
|
|
20230628,113100,60488350,3730,3730,3730,3730,0
|
|
20230628,113000,60488350,3730,3730,3730,3730,0
|
|
20230628,112900,60488350,3730,3730,3730,3730,0
|
|
20230628,112800,60488350,3730,3730,3730,3730,0
|
|
20230628,112700,60488350,3730,3730,3730,3730,0
|
|
20230628,112600,60488350,3730,3730,3730,3730,0
|
|
20230628,112500,60488350,3730,3730,3730,3730,0
|
|
20230628,112400,60488350,3730,3730,3730,3730,0
|
|
20230628,112300,60488350,3730,3730,3730,3730,0
|
|
20230628,112200,60488350,3730,3730,3730,3730,0
|
|
20230628,112100,60488350,3730,3730,3730,3730,0
|
|
20230628,112000,60488350,3730,3730,3730,3730,0
|
|
20230628,111900,60488350,3730,3730,3730,3730,21
|
|
20230628,111800,60410020,3735,3735,3735,3735,0
|
|
20230628,111700,60410020,3735,3735,3735,3735,0
|
|
20230628,111600,60410020,3735,3730,3735,3730,60
|
|
20230628,111500,60186215,3730,3730,3730,3730,20
|
|
20230628,111400,60111615,3735,3735,3735,3735,0
|
|
20230628,111300,60111615,3735,3735,3735,3735,0
|
|
20230628,111200,60111615,3735,3735,3735,3735,0
|
|
20230628,111100,60111615,3735,3735,3735,3735,3
|
|
20230628,111000,60100410,3735,3735,3735,3735,0
|
|
20230628,110900,60100410,3735,3735,3735,3735,1
|
|
20230628,110800,60096675,3720,3720,3720,3720,100
|
|
20230628,110700,59724675,3720,3720,3720,3720,1
|
|
20230628,110600,59720955,3720,3730,3730,3720,500
|
|
20230628,110500,57859330,3730,3730,3730,3730,0
|
|
20230628,110400,57859330,3730,3730,3730,3730,0
|
|
20230628,110300,57859330,3730,3730,3730,3730,0
|
|
20230628,110200,57859330,3730,3720,3730,3720,2513
|
|
20230628,110100,48488455,3715,3715,3715,3715,35
|
|
20230628,110000,48358430,3720,3720,3720,3720,0
|
|
20230628,105900,48358430,3720,3720,3720,3720,0
|
|
20230628,105800,48358430,3720,3720,3720,3720,0
|
|
20230628,105700,48358430,3720,3720,3720,3720,0
|
|
20230628,105600,48358430,3720,3720,3720,3720,0
|
|
20230628,105500,48358430,3720,3720,3720,3720,84
|
|
20230628,105400,48045950,3720,3720,3720,3720,0
|
|
20230628,105300,48045950,3720,3720,3720,3720,0
|
|
20230628,105200,48045950,3720,3715,3720,3715,1078
|
|
20230628,105100,44035865,3715,3715,3720,3715,39
|
|
20230628,105000,43890975,3715,3720,3720,3715,9
|
|
20230628,104900,43857510,3715,3715,3715,3715,110
|
|
20230628,104800,43448860,3715,3715,3715,3715,0
|
|
20230628,104700,43448860,3715,3715,3715,3715,0
|
|
20230628,104600,43448860,3715,3715,3715,3715,0
|
|
20230628,104500,43448860,3715,3715,3715,3715,0
|
|
20230628,104400,43448860,3715,3715,3715,3715,3085
|
|
20230628,104300,31988085,3710,3710,3710,3710,99
|
|
20230628,104200,31620795,3710,3705,3710,3705,573
|
|
20230628,104100,29496085,3710,3710,3710,3710,0
|
|
20230628,104000,29496085,3710,3710,3710,3710,0
|
|
20230628,103900,29496085,3710,3710,3710,3710,0
|
|
20230628,103800,29496085,3710,3710,3710,3710,0
|
|
20230628,103700,29496085,3710,3710,3710,3710,1
|
|
20230628,103600,29492375,3700,3700,3700,3700,0
|
|
20230628,103500,29492375,3700,3700,3700,3700,0
|
|
20230628,103400,29492375,3700,3700,3700,3700,20
|
|
20230628,103300,29418375,3700,3700,3700,3700,500
|
|
20230628,103200,27568375,3710,3710,3710,3710,0
|
|
20230628,103100,27568375,3710,3710,3710,3710,1
|
|
20230628,103000,27564665,3710,3710,3710,3710,0
|
|
20230628,102900,27564665,3710,3710,3710,3710,0
|
|
20230628,102800,27564665,3710,3710,3710,3710,0
|
|
20230628,102700,27564665,3710,3710,3710,3710,1
|
|
20230628,102600,27560955,3710,3710,3710,3710,0
|
|
20230628,102500,27560955,3710,3710,3710,3710,27
|
|
20230628,102400,27460785,3700,3700,3700,3700,19
|
|
20230628,102300,27390485,3710,3710,3710,3710,0
|
|
20230628,102200,27390485,3710,3710,3710,3710,0
|
|
20230628,102100,27390485,3710,3710,3710,3710,3
|
|
20230628,102000,27379355,3710,3710,3710,3710,0
|
|
20230628,101900,27379355,3710,3710,3710,3710,0
|
|
20230628,101800,27379355,3710,3710,3710,3710,0
|
|
20230628,101700,27379355,3710,3710,3710,3710,0
|
|
20230628,101600,27379355,3710,3710,3710,3710,1
|
|
20230628,101500,27375645,3700,3700,3700,3700,0
|
|
20230628,101400,27375645,3700,3700,3700,3700,0
|
|
20230628,101300,27375645,3700,3700,3700,3700,0
|
|
20230628,101200,27375645,3700,3700,3700,3700,1000
|
|
20230628,101100,23675645,3695,3695,3695,3695,0
|
|
20230628,101000,23675645,3695,3695,3695,3695,0
|
|
20230628,100900,23675645,3695,3695,3695,3695,0
|
|
20230628,100800,23675645,3695,3695,3695,3695,0
|
|
20230628,100700,23675645,3695,3695,3695,3695,0
|
|
20230628,100600,23675645,3695,3695,3695,3695,0
|
|
20230628,100500,23675645,3695,3695,3695,3695,50
|
|
20230628,100400,23490895,3695,3695,3695,3695,0
|
|
20230628,100300,23490895,3695,3695,3695,3695,601
|
|
20230628,100200,21270200,3695,3695,3695,3695,400
|
|
20230628,100100,19792200,3700,3700,3700,3700,0
|
|
20230628,100000,19792200,3700,3700,3700,3700,160
|
|
20230628,095900,19200200,3700,3700,3700,3700,0
|
|
20230628,095800,19200200,3700,3700,3700,3700,30
|
|
20230628,095700,19089200,3700,3700,3700,3700,100
|
|
20230628,095600,18719200,3700,3700,3700,3700,352
|
|
20230628,095500,17416800,3700,3700,3700,3700,350
|
|
20230628,095400,16121800,3700,3700,3700,3700,0
|
|
20230628,095300,16121800,3700,3700,3700,3700,0
|
|
20230628,095200,16121800,3700,3700,3700,3700,298
|
|
20230628,095100,15019200,3710,3710,3710,3710,0
|
|
20230628,095000,15019200,3710,3710,3710,3710,19
|
|
20230628,094900,14948710,3710,3710,3710,3710,50
|
|
20230628,094800,14763210,3715,3715,3715,3715,0
|
|
20230628,094700,14763210,3715,3715,3715,3715,0
|
|
20230628,094600,14763210,3715,3715,3715,3715,0
|
|
20230628,094500,14763210,3715,3715,3715,3715,1
|
|
20230628,094400,14759495,3710,3710,3710,3710,0
|
|
20230628,094300,14759495,3710,3710,3710,3710,0
|
|
20230628,094200,14759495,3710,3710,3710,3710,1075
|
|
20230628,094100,10771245,3710,3710,3710,3710,0
|
|
20230628,094000,10771245,3710,3710,3710,3710,0
|
|
20230628,093900,10771245,3710,3710,3710,3710,0
|
|
20230628,093800,10771245,3710,3710,3710,3710,10
|
|
20230628,093700,10734145,3710,3710,3710,3710,2
|
|
20230628,093600,10726725,3710,3710,3710,3710,1
|
|
20230628,093500,10723015,3710,3710,3710,3710,5
|
|
20230628,093400,10704465,3710,3710,3710,3710,0
|
|
20230628,093300,10704465,3710,3710,3710,3710,1
|
|
20230628,093200,10700755,3710,3710,3710,3710,2
|
|
20230628,093100,10693335,3710,3710,3710,3710,5
|
|
20230628,093000,10674785,3695,3695,3695,3695,0
|
|
20230628,092900,10674785,3695,3695,3695,3695,0
|
|
20230628,092800,10674785,3695,3705,3705,3695,112
|
|
20230628,092700,10259955,3705,3705,3705,3705,1
|
|
20230628,092600,10256250,3705,3705,3705,3705,1
|
|
20230628,092500,10252545,3700,3700,3700,3700,0
|
|
20230628,092400,10252545,3700,3695,3700,3695,555
|
|
20230628,092300,8199320,3690,3690,3690,3690,2
|
|
20230628,092200,8191940,3705,3705,3705,3705,1
|
|
20230628,092100,8188235,3705,3705,3705,3705,1
|
|
20230628,092000,8184530,3690,3690,3690,3690,0
|
|
20230628,091900,8184530,3690,3690,3690,3690,1
|
|
20230628,091800,8180840,3690,3690,3690,3690,288
|
|
20230628,091700,7118120,3690,3690,3690,3690,50
|
|
20230628,091600,6933620,3680,3685,3685,3680,50
|
|
20230628,091500,6749525,3705,3705,3705,3705,0
|
|
20230628,091400,6749525,3705,3705,3705,3705,1
|
|
20230628,091300,6745820,3685,3685,3685,3685,117
|
|
20230628,091200,6314675,3685,3685,3685,3685,20
|
|
20230628,091100,6240975,3685,3685,3685,3685,3
|
|
20230628,091000,6229920,3685,3685,3685,3685,28
|
|
20230628,090900,6126740,3685,3685,3685,3685,94
|
|
20230628,090800,5780350,3685,3675,3685,3675,531
|
|
20230628,090700,3828235,3680,3680,3680,3680,62
|
|
20230628,090600,3600075,3685,3685,3685,3685,0
|
|
20230628,090500,3600075,3685,3685,3685,3680,355
|
|
20230628,090400,2293625,3685,3685,3685,3685,130
|
|
20230628,090300,1814575,3690,3690,3690,3690,0
|
|
20230628,090200,1814575,3690,3690,3690,3690,19
|
|
20230628,090100,1744465,3690,3690,3690,3690,80
|
|
20230628,090000,1449265,3690,3690,3690,3680,393
|