672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,200900,156234200,4675,4675,4675,4675,1066
|
|
20230628,200800,156234200,4675,4675,4675,4675,0
|
|
20230628,200700,156234200,4675,4675,4675,4675,0
|
|
20230628,200600,156234200,4675,4675,4675,4675,0
|
|
20230628,200500,156234200,4675,4675,4675,4675,0
|
|
20230628,200400,156234200,4675,4675,4675,4675,0
|
|
20230628,200300,156234200,4675,4675,4675,4675,0
|
|
20230628,200200,156234200,4675,4675,4675,4675,0
|
|
20230628,200100,156234200,4675,4675,4675,4675,0
|
|
20230628,200000,156234200,4675,4675,4675,4675,0
|
|
20230628,195900,156234200,4675,4675,4675,4675,0
|
|
20230628,195800,156234200,4675,4675,4675,4675,0
|
|
20230628,195700,156234200,4675,4675,4675,4675,0
|
|
20230628,195600,156234200,4675,4675,4675,4675,0
|
|
20230628,195500,156234200,4675,4675,4675,4675,0
|
|
20230628,195400,156234200,4675,4675,4675,4675,0
|
|
20230628,195300,156234200,4675,4675,4675,4675,0
|
|
20230628,195200,156234200,4675,4675,4675,4675,0
|
|
20230628,195100,156234200,4675,4675,4675,4675,0
|
|
20230628,195000,156234200,4675,4675,4675,4675,0
|
|
20230628,194900,156234200,4675,4675,4675,4675,0
|
|
20230628,194800,156234200,4675,4675,4675,4675,0
|
|
20230628,194700,156234200,4675,4675,4675,4675,0
|
|
20230628,194600,156234200,4675,4675,4675,4675,0
|
|
20230628,194500,156234200,4675,4675,4675,4675,0
|
|
20230628,194400,156234200,4675,4675,4675,4675,0
|
|
20230628,194300,156234200,4675,4675,4675,4675,0
|
|
20230628,194200,156234200,4675,4675,4675,4675,0
|
|
20230628,194100,156234200,4675,4675,4675,4675,0
|
|
20230628,194000,156234200,4675,4675,4675,4675,0
|
|
20230628,193900,156234200,4675,4675,4675,4675,1066
|
|
20230628,193800,156234200,4675,4675,4675,4675,0
|
|
20230628,193700,156234200,4675,4675,4675,4675,0
|
|
20230628,193600,156234200,4675,4675,4675,4675,0
|
|
20230628,193500,156234200,4675,4675,4675,4675,0
|
|
20230628,193400,156234200,4675,4675,4675,4675,0
|
|
20230628,193300,156234200,4675,4675,4675,4675,0
|
|
20230628,193200,156234200,4675,4675,4675,4675,0
|
|
20230628,193100,156234200,4675,4675,4675,4675,0
|
|
20230628,193000,156234200,4675,4675,4675,4675,0
|
|
20230628,192900,156234200,4675,4675,4675,4675,0
|
|
20230628,192800,156234200,4675,4675,4675,4675,0
|
|
20230628,192700,156234200,4675,4675,4675,4675,0
|
|
20230628,192600,156234200,4675,4675,4675,4675,0
|
|
20230628,192500,156234200,4675,4675,4675,4675,0
|
|
20230628,192400,156234200,4675,4675,4675,4675,0
|
|
20230628,192300,156234200,4675,4675,4675,4675,0
|
|
20230628,192200,156234200,4675,4675,4675,4675,0
|
|
20230628,192100,156234200,4675,4675,4675,4675,0
|
|
20230628,192000,156234200,4675,4675,4675,4675,0
|
|
20230628,191900,156234200,4675,4675,4675,4675,0
|
|
20230628,191800,156234200,4675,4675,4675,4675,0
|
|
20230628,191700,156234200,4675,4675,4675,4675,0
|
|
20230628,191600,156234200,4675,4675,4675,4675,0
|
|
20230628,191500,156234200,4675,4675,4675,4675,0
|
|
20230628,191400,156234200,4675,4675,4675,4675,0
|
|
20230628,191300,156234200,4675,4675,4675,4675,0
|
|
20230628,191200,156234200,4675,4675,4675,4675,0
|
|
20230628,191100,156234200,4675,4675,4675,4675,0
|
|
20230628,191000,156234200,4675,4675,4675,4675,0
|
|
20230628,190900,156234200,4675,4675,4675,4675,1066
|
|
20230628,190800,156234200,4675,4675,4675,4675,0
|
|
20230628,190700,156234200,4675,4675,4675,4675,0
|
|
20230628,190600,156234200,4675,4675,4675,4675,0
|
|
20230628,190500,156234200,4675,4675,4675,4675,0
|
|
20230628,190400,156234200,4675,4675,4675,4675,0
|
|
20230628,190300,156234200,4675,4675,4675,4675,0
|
|
20230628,190200,156234200,4675,4675,4675,4675,0
|
|
20230628,190100,156234200,4675,4675,4675,4675,0
|
|
20230628,190000,156234200,4675,4675,4675,4675,0
|
|
20230628,185900,156234200,4675,4675,4675,4675,0
|
|
20230628,185800,156234200,4675,4675,4675,4675,0
|
|
20230628,185700,156234200,4675,4675,4675,4675,0
|
|
20230628,185600,156234200,4675,4675,4675,4675,0
|
|
20230628,185500,156234200,4675,4675,4675,4675,0
|
|
20230628,185400,156234200,4675,4675,4675,4675,0
|
|
20230628,185300,156234200,4675,4675,4675,4675,0
|
|
20230628,185200,156234200,4675,4675,4675,4675,0
|
|
20230628,185100,156234200,4675,4675,4675,4675,0
|
|
20230628,185000,156234200,4675,4675,4675,4675,0
|
|
20230628,184900,156234200,4675,4675,4675,4675,0
|
|
20230628,184800,156234200,4675,4675,4675,4675,0
|
|
20230628,184700,156234200,4675,4675,4675,4675,0
|
|
20230628,184600,156234200,4675,4675,4675,4675,0
|
|
20230628,184500,156234200,4675,4675,4675,4675,0
|
|
20230628,184400,156234200,4675,4675,4675,4675,0
|
|
20230628,184300,156234200,4675,4675,4675,4675,0
|
|
20230628,184200,156234200,4675,4675,4675,4675,0
|
|
20230628,184100,156234200,4675,4675,4675,4675,0
|
|
20230628,184000,156234200,4675,4675,4675,4675,0
|
|
20230628,183900,156234200,4675,4675,4675,4675,1066
|
|
20230628,183800,156234200,4675,4675,4675,4675,0
|
|
20230628,183700,156234200,4675,4675,4675,4675,0
|
|
20230628,183600,156234200,4675,4675,4675,4675,0
|
|
20230628,183500,156234200,4675,4675,4675,4675,0
|
|
20230628,183400,156234200,4675,4675,4675,4675,0
|
|
20230628,183300,156234200,4675,4675,4675,4675,0
|
|
20230628,183200,156234200,4675,4675,4675,4675,0
|
|
20230628,183100,156234200,4675,4675,4675,4675,0
|
|
20230628,183000,156234200,4675,4675,4675,4675,0
|
|
20230628,182900,156234200,4675,4675,4675,4675,0
|
|
20230628,182800,156234200,4675,4675,4675,4675,0
|
|
20230628,182700,156234200,4675,4675,4675,4675,0
|
|
20230628,182600,156234200,4675,4675,4675,4675,0
|
|
20230628,182500,156234200,4675,4675,4675,4675,0
|
|
20230628,182400,156234200,4675,4675,4675,4675,0
|
|
20230628,182300,156234200,4675,4675,4675,4675,0
|
|
20230628,182200,156234200,4675,4675,4675,4675,0
|
|
20230628,182100,156234200,4675,4675,4675,4675,0
|
|
20230628,182000,156234200,4675,4675,4675,4675,0
|
|
20230628,181900,156234200,4675,4675,4675,4675,0
|
|
20230628,181800,156234200,4675,4675,4675,4675,0
|
|
20230628,181700,156234200,4675,4675,4675,4675,0
|
|
20230628,181600,156234200,4675,4675,4675,4675,0
|
|
20230628,181500,156234200,4675,4675,4675,4675,0
|
|
20230628,181400,156234200,4675,4675,4675,4675,0
|
|
20230628,181300,156234200,4675,4675,4675,4675,0
|
|
20230628,181200,156234200,4675,4675,4675,4675,0
|
|
20230628,181100,156234200,4675,4675,4675,4675,0
|
|
20230628,181000,156234200,4675,4675,4675,4675,0
|
|
20230628,180900,156234200,4675,4675,4675,4675,1066
|
|
20230628,180800,156234200,4675,4675,4675,4675,0
|
|
20230628,180700,156234200,4675,4675,4675,4675,0
|
|
20230628,180600,156234200,4675,4675,4675,4675,0
|
|
20230628,180500,156234200,4675,4675,4675,4675,0
|
|
20230628,180400,156234200,4675,4675,4675,4675,0
|
|
20230628,180300,156234200,4675,4675,4675,4675,0
|
|
20230628,180200,156234200,4675,4675,4675,4675,0
|
|
20230628,180100,156234200,4675,4675,4675,4675,0
|
|
20230628,180000,156234200,4675,4675,4675,4675,0
|
|
20230628,175900,156234200,4675,4675,4675,4675,0
|
|
20230628,175800,156234200,4675,4675,4675,4675,0
|
|
20230628,175700,156234200,4675,4675,4675,4675,0
|
|
20230628,175600,156234200,4675,4675,4675,4675,0
|
|
20230628,175500,156234200,4675,4675,4675,4675,0
|
|
20230628,175400,156234200,4675,4675,4675,4675,0
|
|
20230628,175300,156234200,4675,4675,4675,4675,0
|
|
20230628,175200,156234200,4675,4675,4675,4675,0
|
|
20230628,175100,156234200,4675,4675,4675,4675,0
|
|
20230628,175000,156234200,4675,4675,4675,4675,0
|
|
20230628,174900,156234200,4675,4675,4675,4675,0
|
|
20230628,174800,156234200,4675,4675,4675,4675,0
|
|
20230628,174700,156234200,4675,4675,4675,4675,0
|
|
20230628,174600,156234200,4675,4675,4675,4675,0
|
|
20230628,174500,156234200,4675,4675,4675,4675,0
|
|
20230628,174400,156234200,4675,4675,4675,4675,0
|
|
20230628,174300,156234200,4675,4675,4675,4675,0
|
|
20230628,174200,156234200,4675,4675,4675,4675,0
|
|
20230628,174100,156234200,4675,4675,4675,4675,0
|
|
20230628,174000,156234200,4675,4675,4675,4675,0
|
|
20230628,173900,156234200,4675,4675,4675,4675,1066
|
|
20230628,173800,156234200,4675,4675,4675,4675,0
|
|
20230628,173700,156234200,4675,4675,4675,4675,0
|
|
20230628,173600,156234200,4675,4675,4675,4675,0
|
|
20230628,173500,156234200,4675,4675,4675,4675,0
|
|
20230628,173400,156234200,4675,4675,4675,4675,0
|
|
20230628,173300,156234200,4675,4675,4675,4675,0
|
|
20230628,173200,156234200,4675,4675,4675,4675,0
|
|
20230628,173100,156234200,4675,4675,4675,4675,0
|
|
20230628,173000,156234200,4675,4675,4675,4675,0
|
|
20230628,172900,156234200,4675,4675,4675,4675,0
|
|
20230628,172800,156234200,4675,4675,4675,4675,0
|
|
20230628,172700,156234200,4675,4675,4675,4675,0
|
|
20230628,172600,156234200,4675,4675,4675,4675,0
|
|
20230628,172500,156234200,4675,4675,4675,4675,0
|
|
20230628,172400,156234200,4675,4675,4675,4675,0
|
|
20230628,172300,156234200,4675,4675,4675,4675,0
|
|
20230628,172200,156234200,4675,4675,4675,4675,0
|
|
20230628,172100,156234200,4675,4675,4675,4675,0
|
|
20230628,172000,156234200,4675,4675,4675,4675,0
|
|
20230628,171900,156234200,4675,4675,4675,4675,0
|
|
20230628,171800,156234200,4675,4675,4675,4675,0
|
|
20230628,171700,156234200,4675,4675,4675,4675,0
|
|
20230628,171600,156234200,4675,4675,4675,4675,0
|
|
20230628,171500,156234200,4675,4675,4675,4675,0
|
|
20230628,171400,156234200,4675,4675,4675,4675,0
|
|
20230628,171300,156234200,4675,4675,4675,4675,0
|
|
20230628,171200,156234200,4675,4675,4675,4675,0
|
|
20230628,171100,156234200,4675,4675,4675,4675,0
|
|
20230628,171000,156234200,4675,4675,4675,4675,0
|
|
20230628,170900,156234200,4675,4675,4675,4675,1066
|
|
20230628,170800,156234200,4675,4675,4675,4675,0
|
|
20230628,170700,156234200,4675,4675,4675,4675,0
|
|
20230628,170600,156234200,4675,4675,4675,4675,0
|
|
20230628,170500,156234200,4675,4675,4675,4675,0
|
|
20230628,170400,156234200,4675,4675,4675,4675,0
|
|
20230628,170300,156234200,4675,4675,4675,4675,0
|
|
20230628,170200,156234200,4675,4675,4675,4675,0
|
|
20230628,170100,156234200,4675,4675,4675,4675,0
|
|
20230628,170000,156234200,4675,4675,4675,4675,0
|
|
20230628,165900,156234200,4675,4675,4675,4675,0
|
|
20230628,165800,156234200,4675,4675,4675,4675,0
|
|
20230628,165700,156234200,4675,4675,4675,4675,0
|
|
20230628,165600,156234200,4675,4675,4675,4675,0
|
|
20230628,165500,156234200,4675,4675,4675,4675,0
|
|
20230628,165400,156234200,4675,4675,4675,4675,0
|
|
20230628,165300,156234200,4675,4675,4675,4675,0
|
|
20230628,165200,156234200,4675,4675,4675,4675,0
|
|
20230628,165100,156234200,4675,4675,4675,4675,0
|
|
20230628,165000,156234200,4675,4675,4675,4675,0
|
|
20230628,164900,156234200,4675,4675,4675,4675,0
|
|
20230628,164800,156234200,4675,4675,4675,4675,0
|
|
20230628,164700,156234200,4675,4675,4675,4675,0
|
|
20230628,164600,156234200,4675,4675,4675,4675,0
|
|
20230628,164500,156234200,4675,4675,4675,4675,0
|
|
20230628,164400,156234200,4675,4675,4675,4675,0
|
|
20230628,164300,156234200,4675,4675,4675,4675,0
|
|
20230628,164200,156234200,4675,4675,4675,4675,0
|
|
20230628,164100,156234200,4675,4675,4675,4675,0
|
|
20230628,164000,156234200,4675,4675,4675,4675,0
|
|
20230628,163900,156234200,4675,4675,4675,4675,1066
|
|
20230628,163800,156234200,4675,4675,4675,4675,0
|
|
20230628,163700,156234200,4675,4675,4675,4675,0
|
|
20230628,163600,156234200,4675,4675,4675,4675,0
|
|
20230628,163500,156234200,4675,4675,4675,4675,0
|
|
20230628,163400,156234200,4675,4675,4675,4675,0
|
|
20230628,163300,156234200,4675,4675,4675,4675,0
|
|
20230628,163200,156234200,4675,4675,4675,4675,0
|
|
20230628,163100,156234200,4675,4675,4675,4675,0
|
|
20230628,163000,156234200,4675,4675,4675,4675,0
|
|
20230628,162900,156234200,4675,4675,4675,4675,0
|
|
20230628,162800,156234200,4675,4675,4675,4675,0
|
|
20230628,162700,156234200,4675,4675,4675,4675,0
|
|
20230628,162600,156234200,4675,4675,4675,4675,0
|
|
20230628,162500,156234200,4675,4675,4675,4675,0
|
|
20230628,162400,156234200,4675,4675,4675,4675,0
|
|
20230628,162300,156234200,4675,4675,4675,4675,0
|
|
20230628,162200,156234200,4675,4675,4675,4675,0
|
|
20230628,162100,156234200,4675,4675,4675,4675,0
|
|
20230628,162000,156234200,4675,4675,4675,4675,0
|
|
20230628,161900,156234200,4675,4675,4675,4675,0
|
|
20230628,161800,156234200,4675,4675,4675,4675,0
|
|
20230628,161700,156234200,4675,4675,4675,4675,0
|
|
20230628,161600,156234200,4675,4675,4675,4675,0
|
|
20230628,161500,156234200,4675,4675,4675,4675,0
|
|
20230628,161400,156234200,4675,4675,4675,4675,0
|
|
20230628,161300,156234200,4675,4675,4675,4675,0
|
|
20230628,161200,156234200,4675,4675,4675,4675,0
|
|
20230628,161100,156234200,4675,4675,4675,4675,0
|
|
20230628,161000,156234200,4675,4675,4675,4675,0
|
|
20230628,160900,156234200,4675,4675,4675,4675,1066
|
|
20230628,160800,156234200,4675,4675,4675,4675,0
|
|
20230628,160700,156234200,4675,4675,4675,4675,0
|
|
20230628,160600,156234200,4675,4675,4675,4675,0
|
|
20230628,160500,156234200,4675,4675,4675,4675,0
|
|
20230628,160400,156234200,4675,4675,4675,4675,0
|
|
20230628,160300,156234200,4675,4675,4675,4675,0
|
|
20230628,160200,156234200,4675,4675,4675,4675,0
|
|
20230628,160100,156234200,4675,4675,4675,4675,0
|
|
20230628,160000,156234200,4675,4675,4675,4675,0
|
|
20230628,155900,156234200,4675,4675,4675,4675,0
|
|
20230628,155800,156234200,4675,4675,4675,4675,0
|
|
20230628,155700,156234200,4675,4675,4675,4675,0
|
|
20230628,155600,156234200,4675,4675,4675,4675,0
|
|
20230628,155500,156234200,4675,4675,4675,4675,0
|
|
20230628,155400,156234200,4675,4675,4675,4675,0
|
|
20230628,155300,156234200,4675,4675,4675,4675,0
|
|
20230628,155200,156234200,4675,4675,4675,4675,0
|
|
20230628,155100,156234200,4675,4675,4675,4675,0
|
|
20230628,155000,156234200,4675,4675,4675,4675,0
|
|
20230628,154900,156234200,4675,4675,4675,4675,0
|
|
20230628,154800,156234200,4675,4675,4675,4675,0
|
|
20230628,154700,156234200,4675,4675,4675,4675,0
|
|
20230628,154600,156234200,4675,4675,4675,4675,0
|
|
20230628,154500,156234200,4675,4675,4675,4675,0
|
|
20230628,154400,156234200,4675,4675,4675,4675,0
|
|
20230628,154300,156234200,4675,4675,4675,4675,0
|
|
20230628,154200,156234200,4675,4675,4675,4675,0
|
|
20230628,154100,156234200,4675,4675,4675,4675,0
|
|
20230628,154000,156234200,4675,4675,4675,4675,0
|
|
20230628,153900,156234200,4675,4675,4675,4675,1066
|
|
20230628,153800,156234200,4675,4675,4675,4675,0
|
|
20230628,153700,156234200,4675,4675,4675,4675,0
|
|
20230628,153600,156234200,4675,4675,4675,4675,0
|
|
20230628,153500,156234200,4675,4675,4675,4675,0
|
|
20230628,153400,156234200,4675,4675,4675,4675,0
|
|
20230628,153300,156234200,4675,4675,4675,4675,0
|
|
20230628,153200,156234200,4675,4675,4675,4675,0
|
|
20230628,153100,156234200,4675,4675,4675,4675,0
|
|
20230628,153000,156234200,4675,4675,4675,4675,1066
|
|
20230628,152900,151250650,4650,4650,4650,4650,0
|
|
20230628,152800,151250650,4650,4650,4650,4650,0
|
|
20230628,152700,151250650,4650,4650,4650,4650,0
|
|
20230628,152600,151250650,4650,4650,4650,4650,0
|
|
20230628,152500,151250650,4650,4650,4650,4650,0
|
|
20230628,152400,151250650,4650,4650,4650,4650,0
|
|
20230628,152300,151250650,4650,4650,4650,4650,0
|
|
20230628,152200,151250650,4650,4650,4650,4650,0
|
|
20230628,152100,151250650,4650,4650,4650,4650,0
|
|
20230628,152000,151250650,4650,4650,4650,4650,0
|
|
20230628,151900,151250650,4650,4645,4650,4610,1501
|
|
20230628,151800,144326000,4650,4650,4650,4650,0
|
|
20230628,151700,144326000,4650,4650,4650,4650,6
|
|
20230628,151600,144298100,4650,4635,4650,4635,155
|
|
20230628,151500,143579435,4635,4635,4635,4635,5
|
|
20230628,151400,143556260,4635,4635,4635,4635,26
|
|
20230628,151300,143435750,4635,4635,4635,4635,45
|
|
20230628,151200,143227175,4635,4635,4635,4635,38
|
|
20230628,151100,143051045,4635,4650,4650,4635,964
|
|
20230628,151000,138582465,4650,4650,4650,4650,1588
|
|
20230628,150900,131198265,4670,4670,4670,4670,3
|
|
20230628,150800,131184255,4650,4670,4670,4650,988
|
|
20230628,150700,126586530,4675,4675,4675,4675,50
|
|
20230628,150600,126352780,4675,4675,4675,4675,0
|
|
20230628,150500,126352780,4675,4675,4675,4675,0
|
|
20230628,150400,126352780,4675,4675,4675,4675,0
|
|
20230628,150300,126352780,4675,4675,4675,4675,0
|
|
20230628,150200,126352780,4675,4675,4675,4675,0
|
|
20230628,150100,126352780,4675,4675,4675,4675,0
|
|
20230628,150000,126352780,4675,4675,4675,4675,0
|
|
20230628,145900,126352780,4675,4665,4675,4665,4
|
|
20230628,145800,126334110,4670,4675,4675,4670,2
|
|
20230628,145700,126324765,4680,4680,4680,4680,1
|
|
20230628,145600,126320085,4675,4675,4675,4675,1
|
|
20230628,145500,126315410,4675,4670,4680,4670,13
|
|
20230628,145400,126254640,4675,4675,4675,4675,196
|
|
20230628,145300,125338340,4675,4675,4675,4675,99
|
|
20230628,145200,124875515,4680,4680,4680,4680,0
|
|
20230628,145100,124875515,4680,4680,4680,4680,0
|
|
20230628,145000,124875515,4680,4680,4680,4680,0
|
|
20230628,144900,124875515,4680,4680,4680,4680,1
|
|
20230628,144800,124870835,4680,4680,4680,4680,0
|
|
20230628,144700,124870835,4680,4680,4680,4680,1
|
|
20230628,144600,124866155,4680,4680,4680,4680,0
|
|
20230628,144500,124866155,4680,4680,4680,4680,0
|
|
20230628,144400,124866155,4680,4680,4680,4680,0
|
|
20230628,144300,124866155,4680,4675,4680,4675,209
|
|
20230628,144200,123888280,4675,4675,4675,4675,1
|
|
20230628,144100,123883605,4680,4680,4680,4680,0
|
|
20230628,144000,123883605,4680,4680,4680,4680,0
|
|
20230628,143900,123883605,4680,4680,4680,4680,0
|
|
20230628,143800,123883605,4680,4680,4680,4680,3
|
|
20230628,143700,123869565,4675,4675,4675,4675,0
|
|
20230628,143600,123869565,4675,4675,4675,4675,0
|
|
20230628,143500,123869565,4675,4675,4675,4675,1
|
|
20230628,143400,123864890,4680,4680,4680,4680,1
|
|
20230628,143300,123860210,4680,4680,4680,4680,0
|
|
20230628,143200,123860210,4680,4680,4680,4680,0
|
|
20230628,143100,123860210,4680,4680,4680,4680,0
|
|
20230628,143000,123860210,4680,4680,4680,4680,0
|
|
20230628,142900,123860210,4680,4680,4680,4680,0
|
|
20230628,142800,123860210,4680,4680,4680,4680,0
|
|
20230628,142700,123860210,4680,4680,4680,4680,2
|
|
20230628,142600,123850850,4680,4680,4680,4680,0
|
|
20230628,142500,123850850,4680,4680,4680,4680,0
|
|
20230628,142400,123850850,4680,4680,4680,4680,0
|
|
20230628,142300,123850850,4680,4680,4680,4680,50
|
|
20230628,142200,123616850,4680,4680,4680,4680,183
|
|
20230628,142100,122760410,4680,4680,4680,4680,0
|
|
20230628,142000,122760410,4680,4680,4680,4680,0
|
|
20230628,141900,122760410,4680,4680,4680,4680,0
|
|
20230628,141800,122760410,4680,4680,4680,4680,250
|
|
20230628,141700,121590410,4685,4680,4685,4680,24
|
|
20230628,141600,121478070,4685,4685,4685,4685,0
|
|
20230628,141500,121478070,4685,4685,4685,4685,3
|
|
20230628,141400,121464015,4680,4680,4680,4680,5
|
|
20230628,141300,121440615,4685,4675,4685,4675,925
|
|
20230628,141200,117113535,4675,4675,4675,4675,0
|
|
20230628,141100,117113535,4675,4675,4675,4675,0
|
|
20230628,141000,117113535,4675,4675,4675,4675,0
|
|
20230628,140900,117113535,4675,4675,4675,4675,0
|
|
20230628,140800,117113535,4675,4675,4675,4675,0
|
|
20230628,140700,117113535,4675,4675,4675,4675,1
|
|
20230628,140600,117108860,4680,4680,4680,4680,0
|
|
20230628,140500,117108860,4680,4680,4680,4680,1
|
|
20230628,140400,117104180,4680,4680,4680,4680,0
|
|
20230628,140300,117104180,4680,4680,4680,4680,1
|
|
20230628,140200,117099500,4680,4680,4680,4680,0
|
|
20230628,140100,117099500,4680,4680,4680,4680,0
|
|
20230628,140000,117099500,4680,4680,4680,4680,1
|
|
20230628,135900,117094820,4680,4680,4680,4680,0
|
|
20230628,135800,117094820,4680,4680,4680,4680,0
|
|
20230628,135700,117094820,4680,4680,4680,4680,0
|
|
20230628,135600,117094820,4680,4680,4680,4680,0
|
|
20230628,135500,117094820,4680,4680,4680,4680,0
|
|
20230628,135400,117094820,4680,4680,4680,4680,0
|
|
20230628,135300,117094820,4680,4680,4680,4680,1
|
|
20230628,135200,117090140,4680,4680,4680,4680,11
|
|
20230628,135100,117038660,4675,4675,4675,4675,0
|
|
20230628,135000,117038660,4675,4675,4675,4675,0
|
|
20230628,134900,117038660,4675,4675,4675,4675,0
|
|
20230628,134800,117038660,4675,4675,4675,4675,1
|
|
20230628,134700,117033985,4680,4680,4680,4680,0
|
|
20230628,134600,117033985,4680,4680,4680,4680,0
|
|
20230628,134500,117033985,4680,4670,4680,4670,41
|
|
20230628,134400,116842390,4650,4650,4650,4650,0
|
|
20230628,134300,116842390,4650,4655,4660,4650,586
|
|
20230628,134200,114111645,4660,4660,4660,4660,0
|
|
20230628,134100,114111645,4660,4660,4660,4660,0
|
|
20230628,134000,114111645,4660,4660,4660,4660,0
|
|
20230628,133900,114111645,4660,4660,4660,4660,0
|
|
20230628,133800,114111645,4660,4660,4660,4660,0
|
|
20230628,133700,114111645,4660,4660,4660,4660,0
|
|
20230628,133600,114111645,4660,4660,4660,4660,0
|
|
20230628,133500,114111645,4660,4660,4660,4660,0
|
|
20230628,133400,114111645,4660,4660,4660,4660,0
|
|
20230628,133300,114111645,4660,4660,4660,4660,0
|
|
20230628,133200,114111645,4660,4660,4660,4660,0
|
|
20230628,133100,114111645,4660,4660,4660,4660,0
|
|
20230628,133000,114111645,4660,4660,4660,4660,0
|
|
20230628,132900,114111645,4660,4660,4660,4660,0
|
|
20230628,132800,114111645,4660,4660,4660,4660,0
|
|
20230628,132700,114111645,4660,4660,4660,4660,0
|
|
20230628,132600,114111645,4660,4660,4660,4660,0
|
|
20230628,132500,114111645,4660,4660,4660,4660,0
|
|
20230628,132400,114111645,4660,4660,4660,4660,0
|
|
20230628,132300,114111645,4660,4660,4660,4660,0
|
|
20230628,132200,114111645,4660,4660,4660,4660,0
|
|
20230628,132100,114111645,4660,4660,4660,4660,0
|
|
20230628,132000,114111645,4660,4650,4660,4650,800
|
|
20230628,131900,110386040,4665,4665,4665,4665,0
|
|
20230628,131800,110386040,4665,4665,4665,4665,0
|
|
20230628,131700,110386040,4665,4665,4665,4665,0
|
|
20230628,131600,110386040,4665,4665,4665,4665,0
|
|
20230628,131500,110386040,4665,4665,4665,4665,0
|
|
20230628,131400,110386040,4665,4665,4665,4665,0
|
|
20230628,131300,110386040,4665,4665,4665,4665,0
|
|
20230628,131200,110386040,4665,4665,4665,4665,0
|
|
20230628,131100,110386040,4665,4665,4665,4665,0
|
|
20230628,131000,110386040,4665,4665,4665,4665,0
|
|
20230628,130900,110386040,4665,4665,4665,4665,0
|
|
20230628,130800,110386040,4665,4665,4665,4665,0
|
|
20230628,130700,110386040,4665,4665,4665,4665,0
|
|
20230628,130600,110386040,4665,4665,4665,4665,0
|
|
20230628,130500,110386040,4665,4665,4665,4665,11
|
|
20230628,130400,110334725,4650,4650,4650,4650,0
|
|
20230628,130300,110334725,4650,4620,4650,4620,590
|
|
20230628,130200,107605695,4620,4620,4620,4620,0
|
|
20230628,130100,107605695,4620,4620,4620,4620,0
|
|
20230628,130000,107605695,4620,4620,4620,4620,0
|
|
20230628,125900,107605695,4620,4620,4620,4620,0
|
|
20230628,125800,107605695,4620,4620,4620,4620,0
|
|
20230628,125700,107605695,4620,4620,4620,4620,0
|
|
20230628,125600,107605695,4620,4615,4620,4615,1560
|
|
20230628,125500,100403490,4615,4615,4615,4615,0
|
|
20230628,125400,100403490,4615,4615,4615,4615,0
|
|
20230628,125300,100403490,4615,4615,4615,4615,0
|
|
20230628,125200,100403490,4615,4590,4615,4590,1533
|
|
20230628,125100,93360850,4590,4590,4590,4590,0
|
|
20230628,125000,93360850,4590,4590,4590,4590,0
|
|
20230628,124900,93360850,4590,4590,4590,4590,0
|
|
20230628,124800,93360850,4590,4590,4590,4590,4
|
|
20230628,124700,93342490,4565,4580,4590,4565,123
|
|
20230628,124600,92779840,4580,4565,4580,4565,488
|
|
20230628,124500,90552100,4570,4570,4570,4570,5
|
|
20230628,124400,90529250,4570,4580,4580,4570,114
|
|
20230628,124300,90008260,4580,4580,4580,4580,0
|
|
20230628,124200,90008260,4580,4580,4580,4580,0
|
|
20230628,124100,90008260,4580,4580,4580,4570,163
|
|
20230628,124000,89262030,4580,4580,4580,4580,10
|
|
20230628,123900,89216230,4580,4580,4580,4580,45
|
|
20230628,123800,89010130,4580,4580,4580,4580,10
|
|
20230628,123700,88964330,4580,4580,4580,4580,0
|
|
20230628,123600,88964330,4580,4580,4580,4580,0
|
|
20230628,123500,88964330,4580,4580,4580,4580,5
|
|
20230628,123400,88941430,4585,4585,4585,4585,0
|
|
20230628,123300,88941430,4585,4585,4585,4585,0
|
|
20230628,123200,88941430,4585,4585,4585,4585,0
|
|
20230628,123100,88941430,4585,4585,4585,4585,0
|
|
20230628,123000,88941430,4585,4585,4585,4585,709
|
|
20230628,122900,85690665,4585,4585,4585,4585,0
|
|
20230628,122800,85690665,4585,4585,4585,4585,0
|
|
20230628,122700,85690665,4585,4585,4585,4585,0
|
|
20230628,122600,85690665,4585,4585,4585,4585,0
|
|
20230628,122500,85690665,4585,4585,4585,4585,18
|
|
20230628,122400,85608135,4585,4585,4585,4585,0
|
|
20230628,122300,85608135,4585,4585,4585,4585,200
|
|
20230628,122200,84691135,4585,4585,4585,4585,3
|
|
20230628,122100,84677380,4565,4580,4580,4565,410
|
|
20230628,122000,82805580,4590,4580,4590,4570,2380
|
|
20230628,121900,71928750,4595,4580,4595,4580,71
|
|
20230628,121800,71603540,4595,4595,4595,4595,5
|
|
20230628,121700,71580565,4570,4590,4590,4570,1893
|
|
20230628,121600,62923720,4615,4605,4615,4605,4
|
|
20230628,121500,62905270,4615,4615,4615,4615,0
|
|
20230628,121400,62905270,4615,4615,4615,4615,0
|
|
20230628,121300,62905270,4615,4615,4615,4615,0
|
|
20230628,121200,62905270,4615,4590,4615,4590,49
|
|
20230628,121100,62680285,4615,4615,4615,4615,0
|
|
20230628,121000,62680285,4615,4590,4615,4590,242
|
|
20230628,120900,61569405,4615,4615,4615,4615,0
|
|
20230628,120800,61569405,4615,4615,4615,4615,0
|
|
20230628,120700,61569405,4615,4615,4615,4615,0
|
|
20230628,120600,61569405,4615,4615,4615,4615,0
|
|
20230628,120500,61569405,4615,4615,4615,4615,1
|
|
20230628,120400,61564790,4620,4620,4620,4620,0
|
|
20230628,120300,61564790,4620,4620,4620,4620,0
|
|
20230628,120200,61564790,4620,4620,4620,4620,0
|
|
20230628,120100,61564790,4620,4620,4620,4620,0
|
|
20230628,120000,61564790,4620,4620,4620,4620,0
|
|
20230628,115900,61564790,4620,4620,4620,4620,0
|
|
20230628,115800,61564790,4620,4620,4620,4620,0
|
|
20230628,115700,61564790,4620,4620,4620,4620,0
|
|
20230628,115600,61564790,4620,4620,4620,4620,0
|
|
20230628,115500,61564790,4620,4620,4620,4620,0
|
|
20230628,115400,61564790,4620,4620,4620,4620,0
|
|
20230628,115300,61564790,4620,4620,4620,4620,0
|
|
20230628,115200,61564790,4620,4620,4620,4620,0
|
|
20230628,115100,61564790,4620,4620,4620,4620,0
|
|
20230628,115000,61564790,4620,4620,4620,4620,0
|
|
20230628,114900,61564790,4620,4620,4620,4620,0
|
|
20230628,114800,61564790,4620,4620,4620,4620,0
|
|
20230628,114700,61564790,4620,4620,4620,4620,0
|
|
20230628,114600,61564790,4620,4620,4620,4620,0
|
|
20230628,114500,61564790,4620,4620,4620,4620,0
|
|
20230628,114400,61564790,4620,4620,4620,4620,0
|
|
20230628,114300,61564790,4620,4620,4620,4620,0
|
|
20230628,114200,61564790,4620,4620,4620,4620,0
|
|
20230628,114100,61564790,4620,4620,4620,4620,0
|
|
20230628,114000,61564790,4620,4620,4620,4620,0
|
|
20230628,113900,61564790,4620,4620,4620,4620,0
|
|
20230628,113800,61564790,4620,4620,4620,4620,0
|
|
20230628,113700,61564790,4620,4615,4620,4615,80
|
|
20230628,113600,61195585,4590,4590,4590,4590,2
|
|
20230628,113500,61186405,4615,4615,4615,4615,0
|
|
20230628,113400,61186405,4615,4615,4615,4615,0
|
|
20230628,113300,61186405,4615,4615,4615,4615,0
|
|
20230628,113200,61186405,4615,4615,4615,4615,0
|
|
20230628,113100,61186405,4615,4615,4615,4615,0
|
|
20230628,113000,61186405,4615,4615,4615,4615,0
|
|
20230628,112900,61186405,4615,4615,4615,4615,0
|
|
20230628,112800,61186405,4615,4615,4615,4615,0
|
|
20230628,112700,61186405,4615,4615,4615,4615,0
|
|
20230628,112600,61186405,4615,4615,4615,4615,0
|
|
20230628,112500,61186405,4615,4615,4615,4615,0
|
|
20230628,112400,61186405,4615,4615,4615,4615,0
|
|
20230628,112300,61186405,4615,4615,4615,4615,0
|
|
20230628,112200,61186405,4615,4615,4615,4615,0
|
|
20230628,112100,61186405,4615,4615,4615,4615,0
|
|
20230628,112000,61186405,4615,4615,4615,4615,0
|
|
20230628,111900,61186405,4615,4615,4615,4615,0
|
|
20230628,111800,61186405,4615,4615,4615,4615,0
|
|
20230628,111700,61186405,4615,4615,4615,4615,0
|
|
20230628,111600,61186405,4615,4615,4615,4615,0
|
|
20230628,111500,61186405,4615,4615,4615,4615,0
|
|
20230628,111400,61186405,4615,4615,4615,4615,0
|
|
20230628,111300,61186405,4615,4615,4615,4615,0
|
|
20230628,111200,61186405,4615,4615,4615,4615,0
|
|
20230628,111100,61186405,4615,4615,4615,4615,0
|
|
20230628,111000,61186405,4615,4615,4615,4615,0
|
|
20230628,110900,61186405,4615,4615,4615,4615,0
|
|
20230628,110800,61186405,4615,4615,4615,4615,0
|
|
20230628,110700,61186405,4615,4615,4615,4615,0
|
|
20230628,110600,61186405,4615,4615,4615,4615,1
|
|
20230628,110500,61181790,4610,4610,4610,4610,1000
|
|
20230628,110400,56571790,4615,4615,4615,4615,0
|
|
20230628,110300,56571790,4615,4615,4615,4615,0
|
|
20230628,110200,56571790,4615,4610,4615,4610,100
|
|
20230628,110100,56110785,4610,4590,4610,4580,3304
|
|
20230628,110000,40977355,4625,4615,4625,4615,50
|
|
20230628,105900,40746330,4615,4615,4615,4615,0
|
|
20230628,105800,40746330,4615,4615,4615,4610,3
|
|
20230628,105700,40732490,4620,4605,4620,4605,10
|
|
20230628,105600,40686320,4625,4625,4625,4625,0
|
|
20230628,105500,40686320,4625,4625,4625,4625,0
|
|
20230628,105400,40686320,4625,4625,4625,4625,0
|
|
20230628,105300,40686320,4625,4625,4625,4625,0
|
|
20230628,105200,40686320,4625,4625,4625,4625,0
|
|
20230628,105100,40686320,4625,4625,4625,4625,0
|
|
20230628,105000,40686320,4625,4600,4625,4575,2928
|
|
20230628,104900,27273195,4680,4680,4680,4680,0
|
|
20230628,104800,27273195,4680,4680,4680,4680,0
|
|
20230628,104700,27273195,4680,4680,4680,4680,1
|
|
20230628,104600,27268515,4680,4680,4680,4680,0
|
|
20230628,104500,27268515,4680,4680,4680,4680,0
|
|
20230628,104400,27268515,4680,4665,4680,4665,35
|
|
20230628,104300,27105160,4670,4670,4670,4670,0
|
|
20230628,104200,27105160,4670,4670,4670,4670,0
|
|
20230628,104100,27105160,4670,4670,4670,4670,0
|
|
20230628,104000,27105160,4670,4670,4670,4670,0
|
|
20230628,103900,27105160,4670,4670,4670,4670,0
|
|
20230628,103800,27105160,4670,4670,4670,4670,2
|
|
20230628,103700,27095820,4550,4635,4635,4550,300
|
|
20230628,103600,25717335,4690,4690,4690,4690,0
|
|
20230628,103500,25717335,4690,4690,4690,4690,0
|
|
20230628,103400,25717335,4690,4690,4690,4690,0
|
|
20230628,103300,25717335,4690,4690,4690,4690,0
|
|
20230628,103200,25717335,4690,4690,4690,4690,0
|
|
20230628,103100,25717335,4690,4690,4690,4690,0
|
|
20230628,103000,25717335,4690,4690,4690,4690,50
|
|
20230628,102900,25482835,4690,4690,4690,4690,0
|
|
20230628,102800,25482835,4690,4690,4690,4690,0
|
|
20230628,102700,25482835,4690,4690,4690,4690,0
|
|
20230628,102600,25482835,4690,4690,4690,4690,0
|
|
20230628,102500,25482835,4690,4690,4690,4690,0
|
|
20230628,102400,25482835,4690,4690,4690,4690,0
|
|
20230628,102300,25482835,4690,4690,4690,4690,0
|
|
20230628,102200,25482835,4690,4690,4690,4690,0
|
|
20230628,102100,25482835,4690,4690,4690,4690,3
|
|
20230628,102000,25468765,4685,4685,4685,4685,0
|
|
20230628,101900,25468765,4685,4685,4685,4685,0
|
|
20230628,101800,25468765,4685,4635,4685,4635,7
|
|
20230628,101700,25436135,4685,4685,4685,4685,0
|
|
20230628,101600,25436135,4685,4685,4685,4685,0
|
|
20230628,101500,25436135,4685,4685,4685,4685,0
|
|
20230628,101400,25436135,4685,4685,4685,4685,10
|
|
20230628,101300,25389285,4690,4690,4690,4690,0
|
|
20230628,101200,25389285,4690,4690,4690,4690,0
|
|
20230628,101100,25389285,4690,4690,4690,4690,0
|
|
20230628,101000,25389285,4690,4690,4690,4690,0
|
|
20230628,100900,25389285,4690,4690,4690,4690,0
|
|
20230628,100800,25389285,4690,4690,4690,4690,0
|
|
20230628,100700,25389285,4690,4690,4690,4690,0
|
|
20230628,100600,25389285,4690,4690,4690,4690,0
|
|
20230628,100500,25389285,4690,4690,4690,4690,0
|
|
20230628,100400,25389285,4690,4690,4690,4690,0
|
|
20230628,100300,25389285,4690,4690,4690,4690,0
|
|
20230628,100200,25389285,4690,4690,4690,4690,0
|
|
20230628,100100,25389285,4690,4690,4690,4690,0
|
|
20230628,100000,25389285,4690,4690,4690,4690,0
|
|
20230628,095900,25389285,4690,4685,4690,4685,7
|
|
20230628,095800,25356480,4680,4680,4680,4680,3
|
|
20230628,095700,25342440,4640,4660,4660,4640,639
|
|
20230628,095600,22371000,4685,4685,4685,4685,0
|
|
20230628,095500,22371000,4685,4685,4685,4685,0
|
|
20230628,095400,22371000,4685,4685,4685,4685,0
|
|
20230628,095300,22371000,4685,4685,4685,4685,0
|
|
20230628,095200,22371000,4685,4685,4685,4685,0
|
|
20230628,095100,22371000,4685,4685,4685,4685,0
|
|
20230628,095000,22371000,4685,4685,4685,4685,10
|
|
20230628,094900,22324150,4690,4685,4690,4685,20
|
|
20230628,094800,22230425,4660,4660,4660,4660,7
|
|
20230628,094700,22197805,4690,4690,4690,4690,0
|
|
20230628,094600,22197805,4690,4690,4690,4690,0
|
|
20230628,094500,22197805,4690,4685,4690,4685,11
|
|
20230628,094400,22146220,4680,4680,4680,4680,0
|
|
20230628,094300,22146220,4680,4660,4680,4660,53
|
|
20230628,094200,21899025,4685,4685,4685,4685,0
|
|
20230628,094100,21899025,4685,4685,4685,4685,0
|
|
20230628,094000,21899025,4685,4685,4685,4685,0
|
|
20230628,093900,21899025,4685,4685,4685,4685,3
|
|
20230628,093800,21884970,4680,4680,4680,4680,378
|
|
20230628,093700,20115930,4690,4690,4690,4690,0
|
|
20230628,093600,20115930,4690,4690,4690,4690,1
|
|
20230628,093500,20111240,4685,4685,4690,4685,1257
|
|
20230628,093400,14221965,4690,4690,4690,4690,0
|
|
20230628,093300,14221965,4690,4680,4690,4680,475
|
|
20230628,093200,11996005,4680,4680,4680,4680,0
|
|
20230628,093100,11996005,4680,4680,4680,4680,2
|
|
20230628,093000,11986645,4690,4690,4690,4690,0
|
|
20230628,092900,11986645,4690,4690,4690,4690,0
|
|
20230628,092800,11986645,4690,4690,4690,4690,0
|
|
20230628,092700,11986645,4690,4690,4690,4690,0
|
|
20230628,092600,11986645,4690,4690,4690,4690,0
|
|
20230628,092500,11986645,4690,4690,4690,4690,0
|
|
20230628,092400,11986645,4690,4690,4690,4690,0
|
|
20230628,092300,11986645,4690,4690,4690,4690,0
|
|
20230628,092200,11986645,4690,4690,4690,4690,0
|
|
20230628,092100,11986645,4690,4690,4690,4690,0
|
|
20230628,092000,11986645,4690,4690,4690,4690,1
|
|
20230628,091900,11981955,4705,4705,4705,4705,0
|
|
20230628,091800,11981955,4705,4705,4705,4705,0
|
|
20230628,091700,11981955,4705,4705,4705,4705,0
|
|
20230628,091600,11981955,4705,4700,4705,4700,2
|
|
20230628,091500,11972550,4640,4710,4710,4640,714
|
|
20230628,091400,8659225,4710,4705,4710,4705,4
|
|
20230628,091300,8640400,4710,4710,4710,4710,0
|
|
20230628,091200,8640400,4710,4710,4710,4710,0
|
|
20230628,091100,8640400,4710,4710,4710,4710,0
|
|
20230628,091000,8640400,4710,4710,4710,4710,0
|
|
20230628,090900,8640400,4710,4710,4710,4710,0
|
|
20230628,090800,8640400,4710,4710,4710,4710,0
|
|
20230628,090700,8640400,4710,4710,4710,4710,0
|
|
20230628,090600,8640400,4710,4710,4710,4710,0
|
|
20230628,090500,8640400,4710,4680,4710,4680,12
|
|
20230628,090400,8584045,4640,4640,4640,4640,145
|
|
20230628,090300,7911245,4640,4640,4640,4640,30
|
|
20230628,090200,7772045,4640,4640,4640,4640,37
|
|
20230628,090100,7600365,4665,4665,4665,4610,1117
|
|
20230628,090000,2440640,4640,4640,4640,4640,526
|