694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,203100,358688635,4725,4725,4725,4725,1786
|
|
20230628,203000,358688635,4725,4725,4725,4725,0
|
|
20230628,202900,358688635,4725,4725,4725,4725,0
|
|
20230628,202800,358688635,4725,4725,4725,4725,0
|
|
20230628,202700,358688635,4725,4725,4725,4725,0
|
|
20230628,202600,358688635,4725,4725,4725,4725,0
|
|
20230628,202500,358688635,4725,4725,4725,4725,0
|
|
20230628,202400,358688635,4725,4725,4725,4725,0
|
|
20230628,202300,358688635,4725,4725,4725,4725,0
|
|
20230628,202200,358688635,4725,4725,4725,4725,0
|
|
20230628,202100,358688635,4725,4725,4725,4725,0
|
|
20230628,202000,358688635,4725,4725,4725,4725,0
|
|
20230628,201900,358688635,4725,4725,4725,4725,0
|
|
20230628,201800,358688635,4725,4725,4725,4725,0
|
|
20230628,201700,358688635,4725,4725,4725,4725,0
|
|
20230628,201600,358688635,4725,4725,4725,4725,0
|
|
20230628,201500,358688635,4725,4725,4725,4725,0
|
|
20230628,201400,358688635,4725,4725,4725,4725,0
|
|
20230628,201300,358688635,4725,4725,4725,4725,0
|
|
20230628,201200,358688635,4725,4725,4725,4725,0
|
|
20230628,201100,358688635,4725,4725,4725,4725,0
|
|
20230628,201000,358688635,4725,4725,4725,4725,0
|
|
20230628,200900,358688635,4725,4725,4725,4725,0
|
|
20230628,200800,358688635,4725,4725,4725,4725,0
|
|
20230628,200700,358688635,4725,4725,4725,4725,0
|
|
20230628,200600,358688635,4725,4725,4725,4725,0
|
|
20230628,200500,358688635,4725,4725,4725,4725,0
|
|
20230628,200400,358688635,4725,4725,4725,4725,0
|
|
20230628,200300,358688635,4725,4725,4725,4725,0
|
|
20230628,200200,358688635,4725,4725,4725,4725,0
|
|
20230628,200100,358688635,4725,4725,4725,4725,1786
|
|
20230628,200000,358688635,4725,4725,4725,4725,0
|
|
20230628,195900,358688635,4725,4725,4725,4725,0
|
|
20230628,195800,358688635,4725,4725,4725,4725,0
|
|
20230628,195700,358688635,4725,4725,4725,4725,0
|
|
20230628,195600,358688635,4725,4725,4725,4725,0
|
|
20230628,195500,358688635,4725,4725,4725,4725,0
|
|
20230628,195400,358688635,4725,4725,4725,4725,0
|
|
20230628,195300,358688635,4725,4725,4725,4725,0
|
|
20230628,195200,358688635,4725,4725,4725,4725,0
|
|
20230628,195100,358688635,4725,4725,4725,4725,0
|
|
20230628,195000,358688635,4725,4725,4725,4725,0
|
|
20230628,194900,358688635,4725,4725,4725,4725,0
|
|
20230628,194800,358688635,4725,4725,4725,4725,0
|
|
20230628,194700,358688635,4725,4725,4725,4725,0
|
|
20230628,194600,358688635,4725,4725,4725,4725,0
|
|
20230628,194500,358688635,4725,4725,4725,4725,0
|
|
20230628,194400,358688635,4725,4725,4725,4725,0
|
|
20230628,194300,358688635,4725,4725,4725,4725,0
|
|
20230628,194200,358688635,4725,4725,4725,4725,0
|
|
20230628,194100,358688635,4725,4725,4725,4725,0
|
|
20230628,194000,358688635,4725,4725,4725,4725,0
|
|
20230628,193900,358688635,4725,4725,4725,4725,0
|
|
20230628,193800,358688635,4725,4725,4725,4725,0
|
|
20230628,193700,358688635,4725,4725,4725,4725,0
|
|
20230628,193600,358688635,4725,4725,4725,4725,0
|
|
20230628,193500,358688635,4725,4725,4725,4725,0
|
|
20230628,193400,358688635,4725,4725,4725,4725,0
|
|
20230628,193300,358688635,4725,4725,4725,4725,0
|
|
20230628,193200,358688635,4725,4725,4725,4725,0
|
|
20230628,193100,358688635,4725,4725,4725,4725,1786
|
|
20230628,193000,358688635,4725,4725,4725,4725,0
|
|
20230628,192900,358688635,4725,4725,4725,4725,0
|
|
20230628,192800,358688635,4725,4725,4725,4725,0
|
|
20230628,192700,358688635,4725,4725,4725,4725,0
|
|
20230628,192600,358688635,4725,4725,4725,4725,0
|
|
20230628,192500,358688635,4725,4725,4725,4725,0
|
|
20230628,192400,358688635,4725,4725,4725,4725,0
|
|
20230628,192300,358688635,4725,4725,4725,4725,0
|
|
20230628,192200,358688635,4725,4725,4725,4725,0
|
|
20230628,192100,358688635,4725,4725,4725,4725,0
|
|
20230628,192000,358688635,4725,4725,4725,4725,0
|
|
20230628,191900,358688635,4725,4725,4725,4725,0
|
|
20230628,191800,358688635,4725,4725,4725,4725,0
|
|
20230628,191700,358688635,4725,4725,4725,4725,0
|
|
20230628,191600,358688635,4725,4725,4725,4725,0
|
|
20230628,191500,358688635,4725,4725,4725,4725,0
|
|
20230628,191400,358688635,4725,4725,4725,4725,0
|
|
20230628,191300,358688635,4725,4725,4725,4725,0
|
|
20230628,191200,358688635,4725,4725,4725,4725,0
|
|
20230628,191100,358688635,4725,4725,4725,4725,0
|
|
20230628,191000,358688635,4725,4725,4725,4725,0
|
|
20230628,190900,358688635,4725,4725,4725,4725,0
|
|
20230628,190800,358688635,4725,4725,4725,4725,0
|
|
20230628,190700,358688635,4725,4725,4725,4725,0
|
|
20230628,190600,358688635,4725,4725,4725,4725,0
|
|
20230628,190500,358688635,4725,4725,4725,4725,0
|
|
20230628,190400,358688635,4725,4725,4725,4725,0
|
|
20230628,190300,358688635,4725,4725,4725,4725,0
|
|
20230628,190200,358688635,4725,4725,4725,4725,0
|
|
20230628,190100,358688635,4725,4725,4725,4725,1786
|
|
20230628,190000,358688635,4725,4725,4725,4725,0
|
|
20230628,185900,358688635,4725,4725,4725,4725,0
|
|
20230628,185800,358688635,4725,4725,4725,4725,0
|
|
20230628,185700,358688635,4725,4725,4725,4725,0
|
|
20230628,185600,358688635,4725,4725,4725,4725,0
|
|
20230628,185500,358688635,4725,4725,4725,4725,0
|
|
20230628,185400,358688635,4725,4725,4725,4725,0
|
|
20230628,185300,358688635,4725,4725,4725,4725,0
|
|
20230628,185200,358688635,4725,4725,4725,4725,0
|
|
20230628,185100,358688635,4725,4725,4725,4725,0
|
|
20230628,185000,358688635,4725,4725,4725,4725,0
|
|
20230628,184900,358688635,4725,4725,4725,4725,0
|
|
20230628,184800,358688635,4725,4725,4725,4725,0
|
|
20230628,184700,358688635,4725,4725,4725,4725,0
|
|
20230628,184600,358688635,4725,4725,4725,4725,0
|
|
20230628,184500,358688635,4725,4725,4725,4725,0
|
|
20230628,184400,358688635,4725,4725,4725,4725,0
|
|
20230628,184300,358688635,4725,4725,4725,4725,0
|
|
20230628,184200,358688635,4725,4725,4725,4725,0
|
|
20230628,184100,358688635,4725,4725,4725,4725,0
|
|
20230628,184000,358688635,4725,4725,4725,4725,0
|
|
20230628,183900,358688635,4725,4725,4725,4725,0
|
|
20230628,183800,358688635,4725,4725,4725,4725,0
|
|
20230628,183700,358688635,4725,4725,4725,4725,0
|
|
20230628,183600,358688635,4725,4725,4725,4725,0
|
|
20230628,183500,358688635,4725,4725,4725,4725,0
|
|
20230628,183400,358688635,4725,4725,4725,4725,0
|
|
20230628,183300,358688635,4725,4725,4725,4725,0
|
|
20230628,183200,358688635,4725,4725,4725,4725,0
|
|
20230628,183100,358688635,4725,4725,4725,4725,1786
|
|
20230628,183000,358688635,4725,4725,4725,4725,0
|
|
20230628,182900,358688635,4725,4725,4725,4725,0
|
|
20230628,182800,358688635,4725,4725,4725,4725,0
|
|
20230628,182700,358688635,4725,4725,4725,4725,0
|
|
20230628,182600,358688635,4725,4725,4725,4725,0
|
|
20230628,182500,358688635,4725,4725,4725,4725,0
|
|
20230628,182400,358688635,4725,4725,4725,4725,0
|
|
20230628,182300,358688635,4725,4725,4725,4725,0
|
|
20230628,182200,358688635,4725,4725,4725,4725,0
|
|
20230628,182100,358688635,4725,4725,4725,4725,0
|
|
20230628,182000,358688635,4725,4725,4725,4725,0
|
|
20230628,181900,358688635,4725,4725,4725,4725,0
|
|
20230628,181800,358688635,4725,4725,4725,4725,0
|
|
20230628,181700,358688635,4725,4725,4725,4725,0
|
|
20230628,181600,358688635,4725,4725,4725,4725,0
|
|
20230628,181500,358688635,4725,4725,4725,4725,0
|
|
20230628,181400,358688635,4725,4725,4725,4725,0
|
|
20230628,181300,358688635,4725,4725,4725,4725,0
|
|
20230628,181200,358688635,4725,4725,4725,4725,0
|
|
20230628,181100,358688635,4725,4725,4725,4725,0
|
|
20230628,181000,358688635,4725,4725,4725,4725,0
|
|
20230628,180900,358688635,4725,4725,4725,4725,0
|
|
20230628,180800,358688635,4725,4725,4725,4725,0
|
|
20230628,180700,358688635,4725,4725,4725,4725,0
|
|
20230628,180600,358688635,4725,4725,4725,4725,0
|
|
20230628,180500,358688635,4725,4725,4725,4725,0
|
|
20230628,180400,358688635,4725,4725,4725,4725,0
|
|
20230628,180300,358688635,4725,4725,4725,4725,0
|
|
20230628,180200,358688635,4725,4725,4725,4725,0
|
|
20230628,180100,358688635,4725,4725,4725,4725,1786
|
|
20230628,180000,358688635,4725,4725,4725,4725,0
|
|
20230628,175900,358688635,4725,4725,4725,4725,0
|
|
20230628,175800,358688635,4725,4725,4725,4725,0
|
|
20230628,175700,358688635,4725,4725,4725,4725,0
|
|
20230628,175600,358688635,4725,4725,4725,4725,0
|
|
20230628,175500,358688635,4725,4725,4725,4725,0
|
|
20230628,175400,358688635,4725,4725,4725,4725,0
|
|
20230628,175300,358688635,4725,4725,4725,4725,0
|
|
20230628,175200,358688635,4725,4725,4725,4725,0
|
|
20230628,175100,358688635,4725,4725,4725,4725,0
|
|
20230628,175000,358688635,4725,4725,4725,4725,0
|
|
20230628,174900,358688635,4725,4725,4725,4725,0
|
|
20230628,174800,358688635,4725,4725,4725,4725,0
|
|
20230628,174700,358688635,4725,4725,4725,4725,0
|
|
20230628,174600,358688635,4725,4725,4725,4725,0
|
|
20230628,174500,358688635,4725,4725,4725,4725,0
|
|
20230628,174400,358688635,4725,4725,4725,4725,0
|
|
20230628,174300,358688635,4725,4725,4725,4725,0
|
|
20230628,174200,358688635,4725,4725,4725,4725,0
|
|
20230628,174100,358688635,4725,4725,4725,4725,0
|
|
20230628,174000,358688635,4725,4725,4725,4725,0
|
|
20230628,173900,358688635,4725,4725,4725,4725,0
|
|
20230628,173800,358688635,4725,4725,4725,4725,0
|
|
20230628,173700,358688635,4725,4725,4725,4725,0
|
|
20230628,173600,358688635,4725,4725,4725,4725,0
|
|
20230628,173500,358688635,4725,4725,4725,4725,0
|
|
20230628,173400,358688635,4725,4725,4725,4725,0
|
|
20230628,173300,358688635,4725,4725,4725,4725,0
|
|
20230628,173200,358688635,4725,4725,4725,4725,0
|
|
20230628,173100,358688635,4725,4725,4725,4725,1786
|
|
20230628,173000,358688635,4725,4725,4725,4725,0
|
|
20230628,172900,358688635,4725,4725,4725,4725,0
|
|
20230628,172800,358688635,4725,4725,4725,4725,0
|
|
20230628,172700,358688635,4725,4725,4725,4725,0
|
|
20230628,172600,358688635,4725,4725,4725,4725,0
|
|
20230628,172500,358688635,4725,4725,4725,4725,0
|
|
20230628,172400,358688635,4725,4725,4725,4725,0
|
|
20230628,172300,358688635,4725,4725,4725,4725,0
|
|
20230628,172200,358688635,4725,4725,4725,4725,0
|
|
20230628,172100,358688635,4725,4725,4725,4725,0
|
|
20230628,172000,358688635,4725,4725,4725,4725,0
|
|
20230628,171900,358688635,4725,4725,4725,4725,0
|
|
20230628,171800,358688635,4725,4725,4725,4725,0
|
|
20230628,171700,358688635,4725,4725,4725,4725,0
|
|
20230628,171600,358688635,4725,4725,4725,4725,0
|
|
20230628,171500,358688635,4725,4725,4725,4725,0
|
|
20230628,171400,358688635,4725,4725,4725,4725,0
|
|
20230628,171300,358688635,4725,4725,4725,4725,0
|
|
20230628,171200,358688635,4725,4725,4725,4725,0
|
|
20230628,171100,358688635,4725,4725,4725,4725,0
|
|
20230628,171000,358688635,4725,4725,4725,4725,0
|
|
20230628,170900,358688635,4725,4725,4725,4725,0
|
|
20230628,170800,358688635,4725,4725,4725,4725,0
|
|
20230628,170700,358688635,4725,4725,4725,4725,0
|
|
20230628,170600,358688635,4725,4725,4725,4725,0
|
|
20230628,170500,358688635,4725,4725,4725,4725,0
|
|
20230628,170400,358688635,4725,4725,4725,4725,0
|
|
20230628,170300,358688635,4725,4725,4725,4725,0
|
|
20230628,170200,358688635,4725,4725,4725,4725,0
|
|
20230628,170100,358688635,4725,4725,4725,4725,1786
|
|
20230628,170000,358688635,4725,4725,4725,4725,0
|
|
20230628,165900,358688635,4725,4725,4725,4725,0
|
|
20230628,165800,358688635,4725,4725,4725,4725,0
|
|
20230628,165700,358688635,4725,4725,4725,4725,0
|
|
20230628,165600,358688635,4725,4725,4725,4725,0
|
|
20230628,165500,358688635,4725,4725,4725,4725,0
|
|
20230628,165400,358688635,4725,4725,4725,4725,0
|
|
20230628,165300,358688635,4725,4725,4725,4725,0
|
|
20230628,165200,358688635,4725,4725,4725,4725,0
|
|
20230628,165100,358688635,4725,4725,4725,4725,0
|
|
20230628,165000,358688635,4725,4725,4725,4725,0
|
|
20230628,164900,358688635,4725,4725,4725,4725,0
|
|
20230628,164800,358688635,4725,4725,4725,4725,0
|
|
20230628,164700,358688635,4725,4725,4725,4725,0
|
|
20230628,164600,358688635,4725,4725,4725,4725,0
|
|
20230628,164500,358688635,4725,4725,4725,4725,0
|
|
20230628,164400,358688635,4725,4725,4725,4725,0
|
|
20230628,164300,358688635,4725,4725,4725,4725,0
|
|
20230628,164200,358688635,4725,4725,4725,4725,0
|
|
20230628,164100,358688635,4725,4725,4725,4725,0
|
|
20230628,164000,358688635,4725,4725,4725,4725,0
|
|
20230628,163900,358688635,4725,4725,4725,4725,0
|
|
20230628,163800,358688635,4725,4725,4725,4725,0
|
|
20230628,163700,358688635,4725,4725,4725,4725,0
|
|
20230628,163600,358688635,4725,4725,4725,4725,0
|
|
20230628,163500,358688635,4725,4725,4725,4725,0
|
|
20230628,163400,358688635,4725,4725,4725,4725,0
|
|
20230628,163300,358688635,4725,4725,4725,4725,0
|
|
20230628,163200,358688635,4725,4725,4725,4725,0
|
|
20230628,163100,358688635,4725,4725,4725,4725,1786
|
|
20230628,163000,358688635,4725,4725,4725,4725,0
|
|
20230628,162900,358688635,4725,4725,4725,4725,0
|
|
20230628,162800,358688635,4725,4725,4725,4725,0
|
|
20230628,162700,358688635,4725,4725,4725,4725,0
|
|
20230628,162600,358688635,4725,4725,4725,4725,0
|
|
20230628,162500,358688635,4725,4725,4725,4725,0
|
|
20230628,162400,358688635,4725,4725,4725,4725,0
|
|
20230628,162300,358688635,4725,4725,4725,4725,0
|
|
20230628,162200,358688635,4725,4725,4725,4725,0
|
|
20230628,162100,358688635,4725,4725,4725,4725,0
|
|
20230628,162000,358688635,4725,4725,4725,4725,0
|
|
20230628,161900,358688635,4725,4725,4725,4725,0
|
|
20230628,161800,358688635,4725,4725,4725,4725,0
|
|
20230628,161700,358688635,4725,4725,4725,4725,0
|
|
20230628,161600,358688635,4725,4725,4725,4725,0
|
|
20230628,161500,358688635,4725,4725,4725,4725,0
|
|
20230628,161400,358688635,4725,4725,4725,4725,0
|
|
20230628,161300,358688635,4725,4725,4725,4725,0
|
|
20230628,161200,358688635,4725,4725,4725,4725,0
|
|
20230628,161100,358688635,4725,4725,4725,4725,0
|
|
20230628,161000,358688635,4725,4725,4725,4725,0
|
|
20230628,160900,358688635,4725,4725,4725,4725,0
|
|
20230628,160800,358688635,4725,4725,4725,4725,0
|
|
20230628,160700,358688635,4725,4725,4725,4725,0
|
|
20230628,160600,358688635,4725,4725,4725,4725,0
|
|
20230628,160500,358688635,4725,4725,4725,4725,0
|
|
20230628,160400,358688635,4725,4725,4725,4725,0
|
|
20230628,160300,358688635,4725,4725,4725,4725,0
|
|
20230628,160200,358688635,4725,4725,4725,4725,0
|
|
20230628,160100,358688635,4725,4725,4725,4725,1786
|
|
20230628,160000,358688635,4725,4725,4725,4725,0
|
|
20230628,155900,358688635,4725,4725,4725,4725,0
|
|
20230628,155800,358688635,4725,4725,4725,4725,0
|
|
20230628,155700,358688635,4725,4725,4725,4725,0
|
|
20230628,155600,358688635,4725,4725,4725,4725,0
|
|
20230628,155500,358688635,4725,4725,4725,4725,0
|
|
20230628,155400,358688635,4725,4725,4725,4725,0
|
|
20230628,155300,358688635,4725,4725,4725,4725,0
|
|
20230628,155200,358688635,4725,4725,4725,4725,0
|
|
20230628,155100,358688635,4725,4725,4725,4725,0
|
|
20230628,155000,358688635,4725,4725,4725,4725,0
|
|
20230628,154900,358688635,4725,4725,4725,4725,0
|
|
20230628,154800,358688635,4725,4725,4725,4725,0
|
|
20230628,154700,358688635,4725,4725,4725,4725,0
|
|
20230628,154600,358688635,4725,4725,4725,4725,0
|
|
20230628,154500,358688635,4725,4725,4725,4725,0
|
|
20230628,154400,358688635,4725,4725,4725,4725,0
|
|
20230628,154300,358688635,4725,4725,4725,4725,0
|
|
20230628,154200,358688635,4725,4725,4725,4725,0
|
|
20230628,154100,358688635,4725,4725,4725,4725,0
|
|
20230628,154000,358688635,4725,4725,4725,4725,0
|
|
20230628,153900,358688635,4725,4725,4725,4725,0
|
|
20230628,153800,358688635,4725,4725,4725,4725,0
|
|
20230628,153700,358688635,4725,4725,4725,4725,0
|
|
20230628,153600,358688635,4725,4725,4725,4725,0
|
|
20230628,153500,358688635,4725,4725,4725,4725,0
|
|
20230628,153400,358688635,4725,4725,4725,4725,0
|
|
20230628,153300,358688635,4725,4725,4725,4725,0
|
|
20230628,153200,358688635,4725,4725,4725,4725,0
|
|
20230628,153100,358688635,4725,4725,4725,4725,1786
|
|
20230628,153000,358688635,4725,4725,4725,4725,1786
|
|
20230628,152900,350249785,4700,4700,4700,4700,0
|
|
20230628,152800,350249785,4700,4700,4700,4700,0
|
|
20230628,152700,350249785,4700,4700,4700,4700,0
|
|
20230628,152600,350249785,4700,4700,4700,4700,0
|
|
20230628,152500,350249785,4700,4700,4700,4700,0
|
|
20230628,152400,350249785,4700,4700,4700,4700,0
|
|
20230628,152300,350249785,4700,4700,4700,4700,0
|
|
20230628,152200,350249785,4700,4700,4700,4700,0
|
|
20230628,152100,350249785,4700,4700,4700,4700,0
|
|
20230628,152000,350249785,4700,4700,4700,4700,0
|
|
20230628,151900,350249785,4700,4700,4700,4700,220
|
|
20230628,151800,349215785,4700,4700,4700,4700,40
|
|
20230628,151700,349027785,4700,4700,4700,4700,1407
|
|
20230628,151600,342414885,4700,4710,4710,4700,262
|
|
20230628,151500,341182235,4710,4710,4710,4710,180
|
|
20230628,151400,340334435,4715,4715,4715,4715,0
|
|
20230628,151300,340334435,4715,4715,4715,4715,1
|
|
20230628,151200,340329720,4700,4700,4700,4700,0
|
|
20230628,151100,340329720,4700,4700,4700,4700,400
|
|
20230628,151000,338449720,4700,4705,4705,4700,1200
|
|
20230628,150900,332809185,4705,4705,4705,4700,683
|
|
20230628,150800,329596010,4710,4705,4720,4705,311
|
|
20230628,150700,328132735,4720,4705,4720,4705,14
|
|
20230628,150600,328066700,4705,4705,4705,4705,108
|
|
20230628,150500,327558560,4705,4705,4705,4705,292
|
|
20230628,150400,326184700,4720,4720,4720,4720,0
|
|
20230628,150300,326184700,4720,4710,4720,4705,185
|
|
20230628,150200,325313740,4720,4720,4720,4720,13
|
|
20230628,150100,325252380,4705,4715,4715,4705,1881
|
|
20230628,150000,316390405,4715,4715,4715,4715,150
|
|
20230628,145900,315683155,4720,4720,4720,4720,0
|
|
20230628,145800,315683155,4720,4720,4720,4720,0
|
|
20230628,145700,315683155,4720,4715,4720,4715,32
|
|
20230628,145600,315532120,4720,4720,4720,4720,0
|
|
20230628,145500,315532120,4720,4720,4720,4720,88
|
|
20230628,145400,315116760,4720,4720,4720,4720,87
|
|
20230628,145300,314706120,4735,4735,4735,4735,0
|
|
20230628,145200,314706120,4735,4735,4735,4735,72
|
|
20230628,145100,314365200,4735,4735,4735,4735,59
|
|
20230628,145000,314085835,4735,4735,4735,4735,0
|
|
20230628,144900,314085835,4735,4735,4735,4735,0
|
|
20230628,144800,314085835,4735,4735,4735,4735,0
|
|
20230628,144700,314085835,4735,4735,4735,4735,23
|
|
20230628,144600,313976930,4715,4715,4715,4715,2
|
|
20230628,144500,313967500,4710,4715,4715,4710,200
|
|
20230628,144400,313024975,4735,4730,4735,4730,290
|
|
20230628,144300,311652620,4730,4730,4730,4730,1
|
|
20230628,144200,311647890,4710,4705,4710,4705,517
|
|
20230628,144100,309214155,4710,4735,4735,4710,4103
|
|
20230628,144000,289859660,4755,4755,4755,4755,0
|
|
20230628,143900,289859660,4755,4755,4755,4755,400
|
|
20230628,143800,287957660,4755,4755,4755,4755,101
|
|
20230628,143700,287477405,4730,4730,4730,4730,5
|
|
20230628,143600,287453755,4725,4750,4750,4725,2400
|
|
20230628,143500,276091300,4760,4760,4760,4760,100
|
|
20230628,143400,275615300,4745,4745,4745,4745,446
|
|
20230628,143300,273499030,4745,4745,4745,4745,0
|
|
20230628,143200,273499030,4745,4745,4745,4745,0
|
|
20230628,143100,273499030,4745,4750,4750,4745,451
|
|
20230628,143000,271358235,4750,4750,4750,4750,1
|
|
20230628,142900,271353485,4750,4750,4750,4750,27
|
|
20230628,142800,271225235,4750,4750,4750,4750,200
|
|
20230628,142700,270275235,4750,4750,4750,4750,0
|
|
20230628,142600,270275235,4750,4750,4750,4750,93
|
|
20230628,142500,269833485,4750,4750,4750,4750,179
|
|
20230628,142400,268983235,4750,4760,4760,4750,35
|
|
20230628,142300,268816975,4750,4755,4755,4750,556
|
|
20230628,142200,266174975,4760,4760,4760,4760,106
|
|
20230628,142100,265670415,4770,4770,4770,4770,0
|
|
20230628,142000,265670415,4770,4770,4770,4770,0
|
|
20230628,141900,265670415,4770,4770,4770,4770,0
|
|
20230628,141800,265670415,4770,4770,4770,4770,0
|
|
20230628,141700,265670415,4770,4770,4770,4770,0
|
|
20230628,141600,265670415,4770,4770,4770,4770,0
|
|
20230628,141500,265670415,4770,4770,4770,4770,0
|
|
20230628,141400,265670415,4770,4770,4770,4770,0
|
|
20230628,141300,265670415,4770,4770,4770,4770,0
|
|
20230628,141200,265670415,4770,4770,4770,4770,0
|
|
20230628,141100,265670415,4770,4770,4770,4770,0
|
|
20230628,141000,265670415,4770,4770,4770,4770,0
|
|
20230628,140900,265670415,4770,4770,4770,4770,0
|
|
20230628,140800,265670415,4770,4770,4770,4770,0
|
|
20230628,140700,265670415,4770,4770,4770,4770,0
|
|
20230628,140600,265670415,4770,4770,4770,4770,0
|
|
20230628,140500,265670415,4770,4770,4770,4770,0
|
|
20230628,140400,265670415,4770,4770,4770,4770,0
|
|
20230628,140300,265670415,4770,4770,4770,4770,0
|
|
20230628,140200,265670415,4770,4770,4770,4770,21
|
|
20230628,140100,265570245,4745,4750,4750,4745,800
|
|
20230628,140000,261772590,4750,4750,4750,4750,0
|
|
20230628,135900,261772590,4750,4750,4750,4750,0
|
|
20230628,135800,261772590,4750,4755,4755,4750,325
|
|
20230628,135700,260228010,4770,4770,4770,4770,1
|
|
20230628,135600,260223240,4755,4755,4755,4755,113
|
|
20230628,135500,259685925,4755,4755,4755,4755,0
|
|
20230628,135400,259685925,4755,4755,4755,4755,0
|
|
20230628,135300,259685925,4755,4765,4765,4755,400
|
|
20230628,135200,257783085,4765,4765,4765,4765,1
|
|
20230628,135100,257778320,4770,4770,4770,4770,1
|
|
20230628,135000,257773550,4760,4760,4760,4760,0
|
|
20230628,134900,257773550,4760,4760,4760,4760,47
|
|
20230628,134800,257549830,4770,4770,4770,4770,0
|
|
20230628,134700,257549830,4770,4770,4770,4770,0
|
|
20230628,134600,257549830,4770,4770,4770,4770,0
|
|
20230628,134500,257549830,4770,4770,4770,4770,2
|
|
20230628,134400,257540290,4760,4760,4760,4760,874
|
|
20230628,134300,253380050,4760,4760,4760,4760,5
|
|
20230628,134200,253356250,4760,4760,4760,4760,263
|
|
20230628,134100,252104370,4760,4760,4760,4760,0
|
|
20230628,134000,252104370,4760,4765,4765,4760,316
|
|
20230628,133900,250599725,4765,4775,4775,4765,72
|
|
20230628,133800,250256275,4785,4785,4785,4785,0
|
|
20230628,133700,250256275,4785,4785,4785,4785,0
|
|
20230628,133600,250256275,4785,4785,4785,4785,22
|
|
20230628,133500,250151005,4765,4765,4765,4765,0
|
|
20230628,133400,250151005,4765,4765,4765,4765,300
|
|
20230628,133300,248721505,4770,4770,4770,4770,0
|
|
20230628,133200,248721505,4770,4770,4770,4770,0
|
|
20230628,133100,248721505,4770,4770,4770,4770,0
|
|
20230628,133000,248721505,4770,4770,4770,4770,0
|
|
20230628,132900,248721505,4770,4770,4770,4770,0
|
|
20230628,132800,248721505,4770,4770,4770,4770,65
|
|
20230628,132700,248411455,4770,4770,4770,4770,0
|
|
20230628,132600,248411455,4770,4770,4770,4770,0
|
|
20230628,132500,248411455,4770,4770,4770,4770,0
|
|
20230628,132400,248411455,4770,4770,4770,4770,1
|
|
20230628,132300,248406685,4770,4785,4790,4770,129
|
|
20230628,132200,247789680,4785,4785,4785,4785,11
|
|
20230628,132100,247737045,4775,4775,4775,4775,0
|
|
20230628,132000,247737045,4775,4775,4775,4775,0
|
|
20230628,131900,247737045,4775,4775,4775,4775,0
|
|
20230628,131800,247737045,4775,4775,4775,4775,4
|
|
20230628,131700,247717945,4770,4775,4775,4770,350
|
|
20230628,131600,246047695,4790,4790,4790,4790,0
|
|
20230628,131500,246047695,4790,4790,4790,4790,0
|
|
20230628,131400,246047695,4790,4790,4790,4790,0
|
|
20230628,131300,246047695,4790,4785,4790,4785,100
|
|
20230628,131200,245568975,4785,4780,4785,4780,102
|
|
20230628,131100,245081030,4775,4775,4775,4775,0
|
|
20230628,131000,245081030,4775,4775,4775,4775,20
|
|
20230628,130900,244985530,4775,4775,4775,4775,0
|
|
20230628,130800,244985530,4775,4775,4775,4775,0
|
|
20230628,130700,244985530,4775,4775,4775,4775,0
|
|
20230628,130600,244985530,4775,4775,4775,4775,0
|
|
20230628,130500,244985530,4775,4770,4775,4770,110
|
|
20230628,130400,244460455,4755,4755,4755,4755,0
|
|
20230628,130300,244460455,4755,4755,4755,4755,0
|
|
20230628,130200,244460455,4755,4755,4755,4755,0
|
|
20230628,130100,244460455,4755,4760,4760,4755,75
|
|
20230628,130000,244103680,4760,4770,4770,4760,900
|
|
20230628,125900,239817680,4770,4770,4770,4770,200
|
|
20230628,125800,238863680,4780,4780,4780,4780,0
|
|
20230628,125700,238863680,4780,4780,4780,4780,0
|
|
20230628,125600,238863680,4780,4780,4780,4780,1
|
|
20230628,125500,238858900,4760,4760,4760,4760,0
|
|
20230628,125400,238858900,4760,4775,4775,4760,36
|
|
20230628,125300,238687480,4790,4790,4790,4790,0
|
|
20230628,125200,238687480,4790,4785,4800,4780,26
|
|
20230628,125100,238563110,4825,4825,4825,4825,0
|
|
20230628,125000,238563110,4825,4825,4825,4825,0
|
|
20230628,124900,238563110,4825,4825,4825,4825,0
|
|
20230628,124800,238563110,4825,4825,4825,4825,0
|
|
20230628,124700,238563110,4825,4790,4825,4790,25
|
|
20230628,124600,238442800,4760,4760,4760,4760,0
|
|
20230628,124500,238442800,4760,4760,4760,4760,1
|
|
20230628,124400,238438040,4760,4760,4760,4760,0
|
|
20230628,124300,238438040,4760,4760,4760,4760,3685
|
|
20230628,124200,220897440,4755,4760,4760,4755,23
|
|
20230628,124100,220788010,4760,4760,4760,4760,23
|
|
20230628,124000,220678530,4760,4760,4760,4760,819
|
|
20230628,123900,216780090,4760,4765,4765,4760,1676
|
|
20230628,123800,208802325,4780,4770,4780,4765,242
|
|
20230628,123700,207649175,4770,4770,4770,4770,0
|
|
20230628,123600,207649175,4770,4790,4790,4770,2630
|
|
20230628,123500,195075425,4790,4790,4790,4790,31
|
|
20230628,123400,194926935,4790,4790,4790,4790,1
|
|
20230628,123300,194922145,4785,4785,4785,4785,0
|
|
20230628,123200,194922145,4785,4785,4785,4785,95
|
|
20230628,123100,194467570,4790,4790,4790,4790,0
|
|
20230628,123000,194467570,4790,4790,4790,4790,0
|
|
20230628,122900,194467570,4790,4790,4790,4790,1
|
|
20230628,122800,194462780,4785,4785,4785,4785,0
|
|
20230628,122700,194462780,4785,4785,4785,4785,0
|
|
20230628,122600,194462780,4785,4785,4785,4785,0
|
|
20230628,122500,194462780,4785,4785,4785,4785,0
|
|
20230628,122400,194462780,4785,4785,4785,4785,0
|
|
20230628,122300,194462780,4785,4785,4785,4785,0
|
|
20230628,122200,194462780,4785,4785,4785,4785,0
|
|
20230628,122100,194462780,4785,4790,4790,4785,351
|
|
20230628,122000,192782375,4790,4790,4790,4790,0
|
|
20230628,121900,192782375,4790,4790,4790,4790,0
|
|
20230628,121800,192782375,4790,4790,4790,4790,0
|
|
20230628,121700,192782375,4790,4825,4825,4790,99
|
|
20230628,121600,192308130,4790,4790,4790,4790,113
|
|
20230628,121500,191766860,4790,4795,4795,4790,400
|
|
20230628,121400,189850850,4795,4795,4795,4795,0
|
|
20230628,121300,189850850,4795,4795,4795,4795,206
|
|
20230628,121200,188863080,4795,4800,4800,4795,1651
|
|
20230628,121100,180943920,4800,4800,4800,4800,200
|
|
20230628,121000,179983920,4800,4800,4800,4800,0
|
|
20230628,120900,179983920,4800,4800,4800,4800,35
|
|
20230628,120800,179815920,4800,4805,4805,4800,171
|
|
20230628,120700,178995105,4800,4800,4800,4800,0
|
|
20230628,120600,178995105,4800,4820,4820,4800,2100
|
|
20230628,120500,168897660,4825,4825,4825,4825,1
|
|
20230628,120400,168892835,4820,4820,4820,4820,0
|
|
20230628,120300,168892835,4820,4820,4820,4820,0
|
|
20230628,120200,168892835,4820,4820,4820,4820,0
|
|
20230628,120100,168892835,4820,4820,4820,4820,0
|
|
20230628,120000,168892835,4820,4820,4820,4820,0
|
|
20230628,115900,168892835,4820,4820,4820,4820,0
|
|
20230628,115800,168892835,4820,4820,4820,4820,0
|
|
20230628,115700,168892835,4820,4820,4820,4820,0
|
|
20230628,115600,168892835,4820,4820,4820,4820,0
|
|
20230628,115500,168892835,4820,4820,4820,4820,0
|
|
20230628,115400,168892835,4820,4820,4820,4820,0
|
|
20230628,115300,168892835,4820,4825,4825,4820,1033
|
|
20230628,115200,163913540,4830,4830,4830,4830,0
|
|
20230628,115100,163913540,4830,4825,4830,4825,67
|
|
20230628,115000,163590240,4825,4825,4825,4825,22
|
|
20230628,114900,163484090,4825,4825,4825,4825,0
|
|
20230628,114800,163484090,4825,4825,4825,4825,0
|
|
20230628,114700,163484090,4825,4825,4825,4825,106
|
|
20230628,114600,162972640,4820,4820,4820,4820,103
|
|
20230628,114500,162476180,4820,4820,4820,4820,0
|
|
20230628,114400,162476180,4820,4820,4820,4820,8
|
|
20230628,114300,162437620,4820,4820,4820,4820,0
|
|
20230628,114200,162437620,4820,4820,4820,4820,0
|
|
20230628,114100,162437620,4820,4820,4820,4820,0
|
|
20230628,114000,162437620,4820,4820,4820,4820,0
|
|
20230628,113900,162437620,4820,4820,4820,4820,0
|
|
20230628,113800,162437620,4820,4820,4820,4820,190
|
|
20230628,113700,161521820,4815,4815,4815,4815,1263
|
|
20230628,113600,155440475,4810,4810,4810,4810,273
|
|
20230628,113500,154127345,4805,4805,4805,4805,0
|
|
20230628,113400,154127345,4805,4805,4805,4805,22
|
|
20230628,113300,154021635,4805,4805,4805,4805,9
|
|
20230628,113200,153978390,4805,4805,4805,4805,0
|
|
20230628,113100,153978390,4805,4805,4805,4805,0
|
|
20230628,113000,153978390,4805,4805,4805,4805,3
|
|
20230628,112900,153963975,4805,4805,4805,4805,67
|
|
20230628,112800,153642040,4805,4805,4805,4805,40
|
|
20230628,112700,153449840,4805,4805,4805,4805,100
|
|
20230628,112600,152969340,4805,4805,4805,4805,0
|
|
20230628,112500,152969340,4805,4805,4805,4805,38
|
|
20230628,112400,152786750,4800,4805,4805,4800,247
|
|
20230628,112300,151600090,4805,4805,4805,4805,69
|
|
20230628,112200,151268545,4805,4810,4810,4805,550
|
|
20230628,112100,148623195,4810,4810,4810,4810,200
|
|
20230628,112000,147661195,4810,4810,4810,4810,0
|
|
20230628,111900,147661195,4810,4810,4810,4810,0
|
|
20230628,111800,147661195,4810,4810,4810,4800,297
|
|
20230628,111700,146232830,4810,4810,4810,4810,0
|
|
20230628,111600,146232830,4810,4810,4810,4810,3
|
|
20230628,111500,146218400,4805,4805,4805,4805,1
|
|
20230628,111400,146213595,4810,4810,4810,4810,0
|
|
20230628,111300,146213595,4810,4810,4810,4810,0
|
|
20230628,111200,146213595,4810,4810,4810,4810,0
|
|
20230628,111100,146213595,4810,4810,4810,4810,0
|
|
20230628,111000,146213595,4810,4810,4810,4810,0
|
|
20230628,110900,146213595,4810,4810,4810,4810,0
|
|
20230628,110800,146213595,4810,4810,4810,4810,500
|
|
20230628,110700,143808595,4800,4800,4800,4800,0
|
|
20230628,110600,143808595,4800,4800,4800,4800,23
|
|
20230628,110500,143698195,4800,4800,4800,4800,40
|
|
20230628,110400,143506195,4805,4805,4805,4805,163
|
|
20230628,110300,142722980,4800,4800,4800,4800,0
|
|
20230628,110200,142722980,4800,4815,4815,4800,75
|
|
20230628,110100,142362185,4815,4815,4815,4815,0
|
|
20230628,110000,142362185,4815,4815,4815,4815,0
|
|
20230628,105900,142362185,4815,4815,4815,4815,0
|
|
20230628,105800,142362185,4815,4815,4815,4815,0
|
|
20230628,105700,142362185,4815,4815,4815,4815,0
|
|
20230628,105600,142362185,4815,4815,4815,4815,0
|
|
20230628,105500,142362185,4815,4815,4815,4815,2
|
|
20230628,105400,142352555,4800,4800,4800,4800,195
|
|
20230628,105300,141416555,4800,4800,4800,4800,0
|
|
20230628,105200,141416555,4800,4800,4800,4800,0
|
|
20230628,105100,141416555,4800,4800,4800,4800,0
|
|
20230628,105000,141416555,4800,4800,4800,4800,0
|
|
20230628,104900,141416555,4800,4805,4805,4800,200
|
|
20230628,104800,140456550,4800,4800,4800,4800,109
|
|
20230628,104700,139933350,4800,4800,4800,4800,100
|
|
20230628,104600,139453350,4800,4800,4800,4800,22
|
|
20230628,104500,139347750,4795,4795,4795,4795,0
|
|
20230628,104400,139347750,4795,4800,4800,4795,1123
|
|
20230628,104300,133962400,4805,4805,4805,4805,1
|
|
20230628,104200,133957595,4800,4800,4800,4800,0
|
|
20230628,104100,133957595,4800,4800,4800,4800,0
|
|
20230628,104000,133957595,4800,4800,4800,4800,0
|
|
20230628,103900,133957595,4800,4800,4800,4800,35
|
|
20230628,103800,133789595,4800,4800,4800,4800,93
|
|
20230628,103700,133343195,4795,4795,4795,4795,0
|
|
20230628,103600,133343195,4795,4795,4795,4795,0
|
|
20230628,103500,133343195,4795,4795,4795,4795,0
|
|
20230628,103400,133343195,4795,4795,4795,4795,0
|
|
20230628,103300,133343195,4795,4795,4795,4795,244
|
|
20230628,103200,132173215,4795,4795,4795,4795,10
|
|
20230628,103100,132125265,4795,4795,4795,4795,0
|
|
20230628,103000,132125265,4795,4795,4795,4795,22
|
|
20230628,102900,132019775,4795,4815,4815,4795,401
|
|
20230628,102800,130088980,4795,4795,4795,4795,203
|
|
20230628,102700,129115595,4795,4795,4795,4795,0
|
|
20230628,102600,129115595,4795,4795,4795,4795,267
|
|
20230628,102500,127835330,4795,4795,4795,4795,0
|
|
20230628,102400,127835330,4795,4795,4795,4795,0
|
|
20230628,102300,127835330,4795,4795,4795,4795,0
|
|
20230628,102200,127835330,4795,4795,4795,4795,0
|
|
20230628,102100,127835330,4795,4795,4795,4795,1
|
|
20230628,102000,127830535,4795,4795,4795,4795,100
|
|
20230628,101900,127351035,4790,4790,4790,4790,0
|
|
20230628,101800,127351035,4790,4790,4790,4790,0
|
|
20230628,101700,127351035,4790,4790,4790,4790,0
|
|
20230628,101600,127351035,4790,4790,4790,4790,0
|
|
20230628,101500,127351035,4790,4790,4790,4790,0
|
|
20230628,101400,127351035,4790,4790,4790,4790,22
|
|
20230628,101300,127245655,4790,4790,4790,4790,0
|
|
20230628,101200,127245655,4790,4790,4790,4790,0
|
|
20230628,101100,127245655,4790,4790,4790,4790,5
|
|
20230628,101000,127221705,4790,4790,4790,4790,0
|
|
20230628,100900,127221705,4790,4790,4790,4790,0
|
|
20230628,100800,127221705,4790,4790,4790,4790,0
|
|
20230628,100700,127221705,4790,4790,4790,4790,0
|
|
20230628,100600,127221705,4790,4815,4815,4790,31
|
|
20230628,100500,127073190,4790,4800,4800,4790,474
|
|
20230628,100400,124799640,4820,4800,4820,4800,139
|
|
20230628,100300,124132260,4800,4800,4800,4800,122
|
|
20230628,100200,123546660,4800,4800,4800,4800,5
|
|
20230628,100100,123522660,4800,4800,4800,4800,65
|
|
20230628,100000,123210660,4800,4790,4800,4790,56
|
|
20230628,095900,122942220,4790,4790,4790,4790,0
|
|
20230628,095800,122942220,4790,4790,4790,4790,22
|
|
20230628,095700,122836840,4790,4790,4790,4790,0
|
|
20230628,095600,122836840,4790,4790,4790,4790,1
|
|
20230628,095500,122832050,4785,4785,4785,4785,0
|
|
20230628,095400,122832050,4785,4790,4790,4785,335
|
|
20230628,095300,121228975,4785,4785,4785,4785,0
|
|
20230628,095200,121228975,4785,4790,4790,4785,329
|
|
20230628,095100,119653640,4785,4785,4785,4785,71
|
|
20230628,095000,119313905,4785,4800,4800,4785,207
|
|
20230628,094900,118323305,4785,4785,4785,4785,247
|
|
20230628,094800,117141410,4785,4785,4785,4785,0
|
|
20230628,094700,117141410,4785,4785,4785,4785,369
|
|
20230628,094600,115375745,4785,4785,4785,4785,200
|
|
20230628,094500,114418745,4785,4785,4785,4785,113
|
|
20230628,094400,113878040,4785,4785,4785,4785,274
|
|
20230628,094300,112566950,4785,4790,4800,4785,3104
|
|
20230628,094200,97698875,4790,4815,4815,4790,7493
|
|
20230628,094100,61740370,4815,4825,4825,4815,2916
|
|
20230628,094000,47680975,4820,4855,4855,4820,900
|
|
20230628,093900,43338065,4860,4835,4860,4835,662
|
|
20230628,093800,40125075,4840,4840,4840,4840,0
|
|
20230628,093700,40125075,4840,4840,4840,4840,59
|
|
20230628,093600,39839515,4835,4835,4835,4835,0
|
|
20230628,093500,39839515,4835,4835,4835,4835,40
|
|
20230628,093400,39646115,4840,4840,4840,4840,206
|
|
20230628,093300,38649075,4835,4835,4835,4835,0
|
|
20230628,093200,38649075,4835,4835,4835,4835,0
|
|
20230628,093100,38649075,4835,4835,4835,4835,0
|
|
20230628,093000,38649075,4835,4820,4835,4820,39
|
|
20230628,092900,38460885,4820,4820,4820,4820,30
|
|
20230628,092800,38316285,4805,4805,4805,4805,20
|
|
20230628,092700,38220185,4805,4805,4805,4800,422
|
|
20230628,092600,36193990,4810,4820,4820,4810,430
|
|
20230628,092500,34125660,4825,4830,4830,4825,103
|
|
20230628,092400,33628275,4830,4850,4860,4830,249
|
|
20230628,092300,32419595,4860,4850,4860,4850,417
|
|
20230628,092200,30393435,4855,4855,4855,4855,50
|
|
20230628,092100,30150685,4830,4830,4830,4830,3
|
|
20230628,092000,30136195,4830,4830,4830,4830,50
|
|
20230628,091900,29894695,4825,4825,4825,4825,0
|
|
20230628,091800,29894695,4825,4825,4825,4825,50
|
|
20230628,091700,29653445,4825,4825,4860,4825,925
|
|
20230628,091600,25178335,4825,4810,4825,4810,421
|
|
20230628,091500,23147190,4810,4810,4810,4810,0
|
|
20230628,091400,23147190,4810,4810,4810,4810,2
|
|
20230628,091300,23137570,4825,4825,4825,4825,10
|
|
20230628,091200,23089320,4820,4820,4820,4820,3
|
|
20230628,091100,23074860,4805,4805,4805,4805,3
|
|
20230628,091000,23060445,4800,4800,4800,4800,18
|
|
20230628,090900,22974045,4800,4800,4800,4800,104
|
|
20230628,090800,22474845,4800,4800,4800,4800,20
|
|
20230628,090700,22378845,4795,4795,4795,4795,100
|
|
20230628,090600,21899345,4795,4795,4795,4795,0
|
|
20230628,090500,21899345,4795,4795,4825,4795,299
|
|
20230628,090400,20465460,4795,4790,4795,4790,114
|
|
20230628,090300,19919220,4790,4820,4820,4790,1027
|
|
20230628,090200,14981065,4825,4835,4835,4825,455
|
|
20230628,090100,12783215,4835,4845,4855,4835,335
|
|
20230628,090000,11163420,4860,4860,4860,4860,2297
|