698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,203500,573678280,5890,5890,5890,5890,1618
|
|
20230628,203400,573678280,5890,5890,5890,5890,0
|
|
20230628,203300,573678280,5890,5890,5890,5890,0
|
|
20230628,203200,573678280,5890,5890,5890,5890,0
|
|
20230628,203100,573678280,5890,5890,5890,5890,0
|
|
20230628,203000,573678280,5890,5890,5890,5890,0
|
|
20230628,202900,573678280,5890,5890,5890,5890,0
|
|
20230628,202800,573678280,5890,5890,5890,5890,0
|
|
20230628,202700,573678280,5890,5890,5890,5890,0
|
|
20230628,202600,573678280,5890,5890,5890,5890,0
|
|
20230628,202500,573678280,5890,5890,5890,5890,0
|
|
20230628,202400,573678280,5890,5890,5890,5890,0
|
|
20230628,202300,573678280,5890,5890,5890,5890,0
|
|
20230628,202200,573678280,5890,5890,5890,5890,0
|
|
20230628,202100,573678280,5890,5890,5890,5890,0
|
|
20230628,202000,573678280,5890,5890,5890,5890,0
|
|
20230628,201900,573678280,5890,5890,5890,5890,0
|
|
20230628,201800,573678280,5890,5890,5890,5890,0
|
|
20230628,201700,573678280,5890,5890,5890,5890,0
|
|
20230628,201600,573678280,5890,5890,5890,5890,0
|
|
20230628,201500,573678280,5890,5890,5890,5890,0
|
|
20230628,201400,573678280,5890,5890,5890,5890,0
|
|
20230628,201300,573678280,5890,5890,5890,5890,0
|
|
20230628,201200,573678280,5890,5890,5890,5890,0
|
|
20230628,201100,573678280,5890,5890,5890,5890,0
|
|
20230628,201000,573678280,5890,5890,5890,5890,0
|
|
20230628,200900,573678280,5890,5890,5890,5890,0
|
|
20230628,200800,573678280,5890,5890,5890,5890,0
|
|
20230628,200700,573678280,5890,5890,5890,5890,0
|
|
20230628,200600,573678280,5890,5890,5890,5890,0
|
|
20230628,200500,573678280,5890,5890,5890,5890,1618
|
|
20230628,200400,573678280,5890,5890,5890,5890,0
|
|
20230628,200300,573678280,5890,5890,5890,5890,0
|
|
20230628,200200,573678280,5890,5890,5890,5890,0
|
|
20230628,200100,573678280,5890,5890,5890,5890,0
|
|
20230628,200000,573678280,5890,5890,5890,5890,0
|
|
20230628,195900,573678280,5890,5890,5890,5890,0
|
|
20230628,195800,573678280,5890,5890,5890,5890,0
|
|
20230628,195700,573678280,5890,5890,5890,5890,0
|
|
20230628,195600,573678280,5890,5890,5890,5890,0
|
|
20230628,195500,573678280,5890,5890,5890,5890,0
|
|
20230628,195400,573678280,5890,5890,5890,5890,0
|
|
20230628,195300,573678280,5890,5890,5890,5890,0
|
|
20230628,195200,573678280,5890,5890,5890,5890,0
|
|
20230628,195100,573678280,5890,5890,5890,5890,0
|
|
20230628,195000,573678280,5890,5890,5890,5890,0
|
|
20230628,194900,573678280,5890,5890,5890,5890,0
|
|
20230628,194800,573678280,5890,5890,5890,5890,0
|
|
20230628,194700,573678280,5890,5890,5890,5890,0
|
|
20230628,194600,573678280,5890,5890,5890,5890,0
|
|
20230628,194500,573678280,5890,5890,5890,5890,0
|
|
20230628,194400,573678280,5890,5890,5890,5890,0
|
|
20230628,194300,573678280,5890,5890,5890,5890,0
|
|
20230628,194200,573678280,5890,5890,5890,5890,0
|
|
20230628,194100,573678280,5890,5890,5890,5890,0
|
|
20230628,194000,573678280,5890,5890,5890,5890,0
|
|
20230628,193900,573678280,5890,5890,5890,5890,0
|
|
20230628,193800,573678280,5890,5890,5890,5890,0
|
|
20230628,193700,573678280,5890,5890,5890,5890,0
|
|
20230628,193600,573678280,5890,5890,5890,5890,0
|
|
20230628,193500,573678280,5890,5890,5890,5890,1618
|
|
20230628,193400,573678280,5890,5890,5890,5890,0
|
|
20230628,193300,573678280,5890,5890,5890,5890,0
|
|
20230628,193200,573678280,5890,5890,5890,5890,0
|
|
20230628,193100,573678280,5890,5890,5890,5890,0
|
|
20230628,193000,573678280,5890,5890,5890,5890,0
|
|
20230628,192900,573678280,5890,5890,5890,5890,0
|
|
20230628,192800,573678280,5890,5890,5890,5890,0
|
|
20230628,192700,573678280,5890,5890,5890,5890,0
|
|
20230628,192600,573678280,5890,5890,5890,5890,0
|
|
20230628,192500,573678280,5890,5890,5890,5890,0
|
|
20230628,192400,573678280,5890,5890,5890,5890,0
|
|
20230628,192300,573678280,5890,5890,5890,5890,0
|
|
20230628,192200,573678280,5890,5890,5890,5890,0
|
|
20230628,192100,573678280,5890,5890,5890,5890,0
|
|
20230628,192000,573678280,5890,5890,5890,5890,0
|
|
20230628,191900,573678280,5890,5890,5890,5890,0
|
|
20230628,191800,573678280,5890,5890,5890,5890,0
|
|
20230628,191700,573678280,5890,5890,5890,5890,0
|
|
20230628,191600,573678280,5890,5890,5890,5890,0
|
|
20230628,191500,573678280,5890,5890,5890,5890,0
|
|
20230628,191400,573678280,5890,5890,5890,5890,0
|
|
20230628,191300,573678280,5890,5890,5890,5890,0
|
|
20230628,191200,573678280,5890,5890,5890,5890,0
|
|
20230628,191100,573678280,5890,5890,5890,5890,0
|
|
20230628,191000,573678280,5890,5890,5890,5890,0
|
|
20230628,190900,573678280,5890,5890,5890,5890,0
|
|
20230628,190800,573678280,5890,5890,5890,5890,0
|
|
20230628,190700,573678280,5890,5890,5890,5890,0
|
|
20230628,190600,573678280,5890,5890,5890,5890,0
|
|
20230628,190500,573678280,5890,5890,5890,5890,1618
|
|
20230628,190400,573678280,5890,5890,5890,5890,0
|
|
20230628,190300,573678280,5890,5890,5890,5890,0
|
|
20230628,190200,573678280,5890,5890,5890,5890,0
|
|
20230628,190100,573678280,5890,5890,5890,5890,0
|
|
20230628,190000,573678280,5890,5890,5890,5890,0
|
|
20230628,185900,573678280,5890,5890,5890,5890,0
|
|
20230628,185800,573678280,5890,5890,5890,5890,0
|
|
20230628,185700,573678280,5890,5890,5890,5890,0
|
|
20230628,185600,573678280,5890,5890,5890,5890,0
|
|
20230628,185500,573678280,5890,5890,5890,5890,0
|
|
20230628,185400,573678280,5890,5890,5890,5890,0
|
|
20230628,185300,573678280,5890,5890,5890,5890,0
|
|
20230628,185200,573678280,5890,5890,5890,5890,0
|
|
20230628,185100,573678280,5890,5890,5890,5890,0
|
|
20230628,185000,573678280,5890,5890,5890,5890,0
|
|
20230628,184900,573678280,5890,5890,5890,5890,0
|
|
20230628,184800,573678280,5890,5890,5890,5890,0
|
|
20230628,184700,573678280,5890,5890,5890,5890,0
|
|
20230628,184600,573678280,5890,5890,5890,5890,0
|
|
20230628,184500,573678280,5890,5890,5890,5890,0
|
|
20230628,184400,573678280,5890,5890,5890,5890,0
|
|
20230628,184300,573678280,5890,5890,5890,5890,0
|
|
20230628,184200,573678280,5890,5890,5890,5890,0
|
|
20230628,184100,573678280,5890,5890,5890,5890,0
|
|
20230628,184000,573678280,5890,5890,5890,5890,0
|
|
20230628,183900,573678280,5890,5890,5890,5890,0
|
|
20230628,183800,573678280,5890,5890,5890,5890,0
|
|
20230628,183700,573678280,5890,5890,5890,5890,0
|
|
20230628,183600,573678280,5890,5890,5890,5890,0
|
|
20230628,183500,573678280,5890,5890,5890,5890,1618
|
|
20230628,183400,573678280,5890,5890,5890,5890,0
|
|
20230628,183300,573678280,5890,5890,5890,5890,0
|
|
20230628,183200,573678280,5890,5890,5890,5890,0
|
|
20230628,183100,573678280,5890,5890,5890,5890,0
|
|
20230628,183000,573678280,5890,5890,5890,5890,0
|
|
20230628,182900,573678280,5890,5890,5890,5890,0
|
|
20230628,182800,573678280,5890,5890,5890,5890,0
|
|
20230628,182700,573678280,5890,5890,5890,5890,0
|
|
20230628,182600,573678280,5890,5890,5890,5890,0
|
|
20230628,182500,573678280,5890,5890,5890,5890,0
|
|
20230628,182400,573678280,5890,5890,5890,5890,0
|
|
20230628,182300,573678280,5890,5890,5890,5890,0
|
|
20230628,182200,573678280,5890,5890,5890,5890,0
|
|
20230628,182100,573678280,5890,5890,5890,5890,0
|
|
20230628,182000,573678280,5890,5890,5890,5890,0
|
|
20230628,181900,573678280,5890,5890,5890,5890,0
|
|
20230628,181800,573678280,5890,5890,5890,5890,0
|
|
20230628,181700,573678280,5890,5890,5890,5890,0
|
|
20230628,181600,573678280,5890,5890,5890,5890,0
|
|
20230628,181500,573678280,5890,5890,5890,5890,0
|
|
20230628,181400,573678280,5890,5890,5890,5890,0
|
|
20230628,181300,573678280,5890,5890,5890,5890,0
|
|
20230628,181200,573678280,5890,5890,5890,5890,0
|
|
20230628,181100,573678280,5890,5890,5890,5890,0
|
|
20230628,181000,573678280,5890,5890,5890,5890,0
|
|
20230628,180900,573678280,5890,5890,5890,5890,0
|
|
20230628,180800,573678280,5890,5890,5890,5890,0
|
|
20230628,180700,573678280,5890,5890,5890,5890,0
|
|
20230628,180600,573678280,5890,5890,5890,5890,0
|
|
20230628,180500,573678280,5890,5890,5890,5890,1618
|
|
20230628,180400,573678280,5890,5890,5890,5890,0
|
|
20230628,180300,573678280,5890,5890,5890,5890,0
|
|
20230628,180200,573678280,5890,5890,5890,5890,0
|
|
20230628,180100,573678280,5890,5890,5890,5890,0
|
|
20230628,180000,573678280,5890,5890,5890,5890,0
|
|
20230628,175900,573678280,5890,5890,5890,5890,0
|
|
20230628,175800,573678280,5890,5890,5890,5890,0
|
|
20230628,175700,573678280,5890,5890,5890,5890,0
|
|
20230628,175600,573678280,5890,5890,5890,5890,0
|
|
20230628,175500,573678280,5890,5890,5890,5890,0
|
|
20230628,175400,573678280,5890,5890,5890,5890,0
|
|
20230628,175300,573678280,5890,5890,5890,5890,0
|
|
20230628,175200,573678280,5890,5890,5890,5890,0
|
|
20230628,175100,573678280,5890,5890,5890,5890,0
|
|
20230628,175000,573678280,5890,5890,5890,5890,0
|
|
20230628,174900,573678280,5890,5890,5890,5890,0
|
|
20230628,174800,573678280,5890,5890,5890,5890,0
|
|
20230628,174700,573678280,5890,5890,5890,5890,0
|
|
20230628,174600,573678280,5890,5890,5890,5890,0
|
|
20230628,174500,573678280,5890,5890,5890,5890,0
|
|
20230628,174400,573678280,5890,5890,5890,5890,0
|
|
20230628,174300,573678280,5890,5890,5890,5890,0
|
|
20230628,174200,573678280,5890,5890,5890,5890,0
|
|
20230628,174100,573678280,5890,5890,5890,5890,0
|
|
20230628,174000,573678280,5890,5890,5890,5890,0
|
|
20230628,173900,573678280,5890,5890,5890,5890,0
|
|
20230628,173800,573678280,5890,5890,5890,5890,0
|
|
20230628,173700,573678280,5890,5890,5890,5890,0
|
|
20230628,173600,573678280,5890,5890,5890,5890,0
|
|
20230628,173500,573678280,5890,5890,5890,5890,1618
|
|
20230628,173400,573678280,5890,5890,5890,5890,0
|
|
20230628,173300,573678280,5890,5890,5890,5890,0
|
|
20230628,173200,573678280,5890,5890,5890,5890,0
|
|
20230628,173100,573678280,5890,5890,5890,5890,0
|
|
20230628,173000,573678280,5890,5890,5890,5890,0
|
|
20230628,172900,573678280,5890,5890,5890,5890,0
|
|
20230628,172800,573678280,5890,5890,5890,5890,0
|
|
20230628,172700,573678280,5890,5890,5890,5890,0
|
|
20230628,172600,573678280,5890,5890,5890,5890,0
|
|
20230628,172500,573678280,5890,5890,5890,5890,0
|
|
20230628,172400,573678280,5890,5890,5890,5890,0
|
|
20230628,172300,573678280,5890,5890,5890,5890,0
|
|
20230628,172200,573678280,5890,5890,5890,5890,0
|
|
20230628,172100,573678280,5890,5890,5890,5890,0
|
|
20230628,172000,573678280,5890,5890,5890,5890,0
|
|
20230628,171900,573678280,5890,5890,5890,5890,0
|
|
20230628,171800,573678280,5890,5890,5890,5890,0
|
|
20230628,171700,573678280,5890,5890,5890,5890,0
|
|
20230628,171600,573678280,5890,5890,5890,5890,0
|
|
20230628,171500,573678280,5890,5890,5890,5890,0
|
|
20230628,171400,573678280,5890,5890,5890,5890,0
|
|
20230628,171300,573678280,5890,5890,5890,5890,0
|
|
20230628,171200,573678280,5890,5890,5890,5890,0
|
|
20230628,171100,573678280,5890,5890,5890,5890,0
|
|
20230628,171000,573678280,5890,5890,5890,5890,0
|
|
20230628,170900,573678280,5890,5890,5890,5890,0
|
|
20230628,170800,573678280,5890,5890,5890,5890,0
|
|
20230628,170700,573678280,5890,5890,5890,5890,0
|
|
20230628,170600,573678280,5890,5890,5890,5890,0
|
|
20230628,170500,573678280,5890,5890,5890,5890,1618
|
|
20230628,170400,573678280,5890,5890,5890,5890,0
|
|
20230628,170300,573678280,5890,5890,5890,5890,0
|
|
20230628,170200,573678280,5890,5890,5890,5890,0
|
|
20230628,170100,573678280,5890,5890,5890,5890,0
|
|
20230628,170000,573678280,5890,5890,5890,5890,0
|
|
20230628,165900,573678280,5890,5890,5890,5890,0
|
|
20230628,165800,573678280,5890,5890,5890,5890,0
|
|
20230628,165700,573678280,5890,5890,5890,5890,0
|
|
20230628,165600,573678280,5890,5890,5890,5890,0
|
|
20230628,165500,573678280,5890,5890,5890,5890,0
|
|
20230628,165400,573678280,5890,5890,5890,5890,0
|
|
20230628,165300,573678280,5890,5890,5890,5890,0
|
|
20230628,165200,573678280,5890,5890,5890,5890,0
|
|
20230628,165100,573678280,5890,5890,5890,5890,0
|
|
20230628,165000,573678280,5890,5890,5890,5890,0
|
|
20230628,164900,573678280,5890,5890,5890,5890,0
|
|
20230628,164800,573678280,5890,5890,5890,5890,0
|
|
20230628,164700,573678280,5890,5890,5890,5890,0
|
|
20230628,164600,573678280,5890,5890,5890,5890,0
|
|
20230628,164500,573678280,5890,5890,5890,5890,0
|
|
20230628,164400,573678280,5890,5890,5890,5890,0
|
|
20230628,164300,573678280,5890,5890,5890,5890,0
|
|
20230628,164200,573678280,5890,5890,5890,5890,0
|
|
20230628,164100,573678280,5890,5890,5890,5890,0
|
|
20230628,164000,573678280,5890,5890,5890,5890,0
|
|
20230628,163900,573678280,5890,5890,5890,5890,0
|
|
20230628,163800,573678280,5890,5890,5890,5890,0
|
|
20230628,163700,573678280,5890,5890,5890,5890,0
|
|
20230628,163600,573678280,5890,5890,5890,5890,0
|
|
20230628,163500,573678280,5890,5890,5890,5890,1618
|
|
20230628,163400,573678280,5890,5890,5890,5890,0
|
|
20230628,163300,573678280,5890,5890,5890,5890,0
|
|
20230628,163200,573678280,5890,5890,5890,5890,0
|
|
20230628,163100,573678280,5890,5890,5890,5890,0
|
|
20230628,163000,573678280,5890,5890,5890,5890,0
|
|
20230628,162900,573678280,5890,5890,5890,5890,0
|
|
20230628,162800,573678280,5890,5890,5890,5890,0
|
|
20230628,162700,573678280,5890,5890,5890,5890,0
|
|
20230628,162600,573678280,5890,5890,5890,5890,0
|
|
20230628,162500,573678280,5890,5890,5890,5890,0
|
|
20230628,162400,573678280,5890,5890,5890,5890,0
|
|
20230628,162300,573678280,5890,5890,5890,5890,0
|
|
20230628,162200,573678280,5890,5890,5890,5890,0
|
|
20230628,162100,573678280,5890,5890,5890,5890,0
|
|
20230628,162000,573678280,5890,5890,5890,5890,0
|
|
20230628,161900,573678280,5890,5890,5890,5890,0
|
|
20230628,161800,573678280,5890,5890,5890,5890,0
|
|
20230628,161700,573678280,5890,5890,5890,5890,0
|
|
20230628,161600,573678280,5890,5890,5890,5890,0
|
|
20230628,161500,573678280,5890,5890,5890,5890,0
|
|
20230628,161400,573678280,5890,5890,5890,5890,0
|
|
20230628,161300,573678280,5890,5890,5890,5890,0
|
|
20230628,161200,573678280,5890,5890,5890,5890,0
|
|
20230628,161100,573678280,5890,5890,5890,5890,0
|
|
20230628,161000,573678280,5890,5890,5890,5890,0
|
|
20230628,160900,573678280,5890,5890,5890,5890,0
|
|
20230628,160800,573678280,5890,5890,5890,5890,0
|
|
20230628,160700,573678280,5890,5890,5890,5890,0
|
|
20230628,160600,573678280,5890,5890,5890,5890,0
|
|
20230628,160500,573678280,5890,5890,5890,5890,1618
|
|
20230628,160400,573678280,5890,5890,5890,5890,0
|
|
20230628,160300,573678280,5890,5890,5890,5890,0
|
|
20230628,160200,573678280,5890,5890,5890,5890,0
|
|
20230628,160100,573678280,5890,5890,5890,5890,0
|
|
20230628,160000,573678280,5890,5890,5890,5890,0
|
|
20230628,155900,573678280,5890,5890,5890,5890,0
|
|
20230628,155800,573678280,5890,5890,5890,5890,0
|
|
20230628,155700,573678280,5890,5890,5890,5890,0
|
|
20230628,155600,573678280,5890,5890,5890,5890,0
|
|
20230628,155500,573678280,5890,5890,5890,5890,0
|
|
20230628,155400,573678280,5890,5890,5890,5890,0
|
|
20230628,155300,573678280,5890,5890,5890,5890,0
|
|
20230628,155200,573678280,5890,5890,5890,5890,0
|
|
20230628,155100,573678280,5890,5890,5890,5890,0
|
|
20230628,155000,573678280,5890,5890,5890,5890,0
|
|
20230628,154900,573678280,5890,5890,5890,5890,0
|
|
20230628,154800,573678280,5890,5890,5890,5890,0
|
|
20230628,154700,573678280,5890,5890,5890,5890,0
|
|
20230628,154600,573678280,5890,5890,5890,5890,0
|
|
20230628,154500,573678280,5890,5890,5890,5890,0
|
|
20230628,154400,573678280,5890,5890,5890,5890,0
|
|
20230628,154300,573678280,5890,5890,5890,5890,0
|
|
20230628,154200,573678280,5890,5890,5890,5890,0
|
|
20230628,154100,573678280,5890,5890,5890,5890,0
|
|
20230628,154000,573678280,5890,5890,5890,5890,0
|
|
20230628,153900,573678280,5890,5890,5890,5890,0
|
|
20230628,153800,573678280,5890,5890,5890,5890,0
|
|
20230628,153700,573678280,5890,5890,5890,5890,0
|
|
20230628,153600,573678280,5890,5890,5890,5890,0
|
|
20230628,153500,573678280,5890,5890,5890,5890,1618
|
|
20230628,153400,573678280,5890,5890,5890,5890,0
|
|
20230628,153300,573678280,5890,5890,5890,5890,0
|
|
20230628,153200,573678280,5890,5890,5890,5890,0
|
|
20230628,153100,573678280,5890,5890,5890,5890,0
|
|
20230628,153000,573678280,5890,5890,5890,5890,1618
|
|
20230628,152900,564148260,5890,5890,5890,5890,0
|
|
20230628,152800,564148260,5890,5890,5890,5890,0
|
|
20230628,152700,564148260,5890,5890,5890,5890,0
|
|
20230628,152600,564148260,5890,5890,5890,5890,0
|
|
20230628,152500,564148260,5890,5890,5890,5890,0
|
|
20230628,152400,564148260,5890,5890,5890,5890,0
|
|
20230628,152300,564148260,5890,5890,5890,5890,0
|
|
20230628,152200,564148260,5890,5890,5890,5890,0
|
|
20230628,152100,564148260,5890,5890,5890,5890,0
|
|
20230628,152000,564148260,5890,5890,5890,5890,0
|
|
20230628,151900,564148260,5890,5910,5910,5890,1393
|
|
20230628,151800,555941230,5910,5910,5910,5910,1
|
|
20230628,151700,555935320,5910,5900,5910,5900,134
|
|
20230628,151600,555143440,5890,5900,5900,5890,137
|
|
20230628,151500,554335570,5890,5890,5890,5890,0
|
|
20230628,151400,554335570,5890,5890,5890,5880,253
|
|
20230628,151300,552845450,5880,5890,5890,5880,422
|
|
20230628,151200,550360920,5890,5890,5890,5880,560
|
|
20230628,151100,547063520,5890,5900,5900,5890,3457
|
|
20230628,151000,526684030,5900,5900,5900,5900,300
|
|
20230628,150900,524914030,5910,5910,5910,5910,51
|
|
20230628,150800,524612620,5910,5910,5910,5910,20
|
|
20230628,150700,524494420,5910,5910,5910,5910,68
|
|
20230628,150600,524092540,5890,5910,5910,5890,10078
|
|
20230628,150500,464609150,5910,5920,5920,5910,257
|
|
20230628,150400,463088960,5920,5920,5920,5920,843
|
|
20230628,150300,458098400,5920,5920,5920,5920,157
|
|
20230628,150200,457168960,5920,5920,5920,5920,504
|
|
20230628,150100,454185280,5920,5920,5920,5920,2
|
|
20230628,150000,454173440,5920,5920,5920,5920,506
|
|
20230628,145900,451177920,5920,5920,5920,5920,50
|
|
20230628,145800,450881920,5920,5910,5920,5910,250
|
|
20230628,145700,449402420,5910,5910,5910,5910,0
|
|
20230628,145600,449402420,5910,5910,5910,5910,0
|
|
20230628,145500,449402420,5910,5910,5910,5910,50
|
|
20230628,145400,449106920,5910,5910,5910,5910,332
|
|
20230628,145300,447144800,5910,5910,5910,5910,0
|
|
20230628,145200,447144800,5910,5910,5910,5910,75
|
|
20230628,145100,446701550,5910,5910,5910,5910,2852
|
|
20230628,145000,429846230,5910,5920,5920,5910,20
|
|
20230628,144900,429727960,5930,5930,5930,5930,0
|
|
20230628,144800,429727960,5930,5930,5930,5930,0
|
|
20230628,144700,429727960,5930,5930,5930,5930,0
|
|
20230628,144600,429727960,5930,5920,5930,5920,11
|
|
20230628,144500,429662740,5920,5920,5920,5920,0
|
|
20230628,144400,429662740,5920,5920,5920,5920,0
|
|
20230628,144300,429662740,5920,5920,5920,5920,599
|
|
20230628,144200,426116660,5930,5930,5930,5930,0
|
|
20230628,144100,426116660,5930,5930,5930,5930,300
|
|
20230628,144000,424337660,5930,5930,5930,5930,240
|
|
20230628,143900,422914460,5920,5920,5920,5920,4
|
|
20230628,143800,422890780,5920,5920,5920,5920,400
|
|
20230628,143700,420522780,5930,5930,5930,5930,0
|
|
20230628,143600,420522780,5930,5930,5930,5930,0
|
|
20230628,143500,420522780,5930,5930,5930,5930,20
|
|
20230628,143400,420404180,5930,5930,5930,5930,0
|
|
20230628,143300,420404180,5930,5930,5930,5930,1
|
|
20230628,143200,420398250,5920,5920,5920,5920,770
|
|
20230628,143100,415839850,5930,5930,5930,5930,0
|
|
20230628,143000,415839850,5930,5930,5930,5930,2
|
|
20230628,142900,415827990,5920,5920,5920,5920,433
|
|
20230628,142800,413264630,5910,5910,5910,5910,0
|
|
20230628,142700,413264630,5910,5910,5910,5910,0
|
|
20230628,142600,413264630,5910,5910,5910,5910,0
|
|
20230628,142500,413264630,5910,5910,5910,5910,0
|
|
20230628,142400,413264630,5910,5910,5910,5910,0
|
|
20230628,142300,413264630,5910,5910,5910,5910,0
|
|
20230628,142200,413264630,5910,5910,5910,5910,0
|
|
20230628,142100,413264630,5910,5910,5910,5910,19
|
|
20230628,142000,413152340,5930,5930,5930,5930,928
|
|
20230628,141900,407649300,5930,5930,5930,5930,0
|
|
20230628,141800,407649300,5930,5930,5930,5930,50
|
|
20230628,141700,407352800,5930,5930,5930,5930,2
|
|
20230628,141600,407340940,5910,5910,5910,5910,0
|
|
20230628,141500,407340940,5910,5920,5920,5910,196
|
|
20230628,141400,406182430,5910,5910,5910,5910,0
|
|
20230628,141300,406182430,5910,5910,5910,5910,0
|
|
20230628,141200,406182430,5910,5910,5910,5910,339
|
|
20230628,141100,404178940,5910,5910,5910,5910,467
|
|
20230628,141000,401418970,5910,5910,5910,5910,0
|
|
20230628,140900,401418970,5910,5920,5920,5910,1146
|
|
20230628,140800,394646100,5910,5910,5910,5910,0
|
|
20230628,140700,394646100,5910,5910,5910,5910,0
|
|
20230628,140600,394646100,5910,5910,5910,5910,569
|
|
20230628,140500,391283310,5920,5920,5920,5920,0
|
|
20230628,140400,391283310,5920,5920,5920,5920,0
|
|
20230628,140300,391283310,5920,5920,5920,5920,200
|
|
20230628,140200,390099310,5920,5920,5920,5920,1001
|
|
20230628,140100,384173390,5920,5920,5920,5920,0
|
|
20230628,140000,384173390,5920,5920,5920,5920,0
|
|
20230628,135900,384173390,5920,5920,5920,5920,1
|
|
20230628,135800,384167470,5920,5920,5920,5920,0
|
|
20230628,135700,384167470,5920,5920,5920,5920,10
|
|
20230628,135600,384108270,5920,5920,5920,5920,75
|
|
20230628,135500,383664270,5920,5920,5920,5920,0
|
|
20230628,135400,383664270,5920,5920,5920,5920,0
|
|
20230628,135300,383664270,5920,5920,5920,5920,2
|
|
20230628,135200,383652430,5920,5920,5920,5920,22
|
|
20230628,135100,383522190,5900,5910,5910,5900,1537
|
|
20230628,135000,374453140,5910,5900,5910,5900,1882
|
|
20230628,134900,363349220,5900,5910,5910,5900,2512
|
|
20230628,134800,348524330,5910,5930,5930,5910,5570
|
|
20230628,134700,315599760,5920,5940,5940,5920,11
|
|
20230628,134600,315534560,5920,5920,5920,5920,0
|
|
20230628,134500,315534560,5920,5920,5920,5920,190
|
|
20230628,134400,314409760,5940,5940,5940,5940,50
|
|
20230628,134300,314112760,5950,5950,5950,5950,0
|
|
20230628,134200,314112760,5950,5950,5950,5950,0
|
|
20230628,134100,314112760,5950,5950,5950,5950,1
|
|
20230628,134000,314106810,5920,5920,5920,5920,0
|
|
20230628,133900,314106810,5920,5930,5930,5920,150
|
|
20230628,133800,313217580,5950,5950,5950,5950,0
|
|
20230628,133700,313217580,5950,5950,5950,5950,0
|
|
20230628,133600,313217580,5950,5950,5950,5950,0
|
|
20230628,133500,313217580,5950,5950,5950,5950,0
|
|
20230628,133400,313217580,5950,5950,5950,5950,0
|
|
20230628,133300,313217580,5950,5950,5950,5950,0
|
|
20230628,133200,313217580,5950,5950,5950,5950,0
|
|
20230628,133100,313217580,5950,5950,5950,5950,0
|
|
20230628,133000,313217580,5950,5950,5950,5950,0
|
|
20230628,132900,313217580,5950,5950,5950,5950,1
|
|
20230628,132800,313211630,5920,5920,5920,5920,0
|
|
20230628,132700,313211630,5920,5940,5950,5920,1601
|
|
20230628,132600,303729480,5930,5930,5930,5930,55
|
|
20230628,132500,303403330,5920,5920,5920,5920,0
|
|
20230628,132400,303403330,5920,5920,5920,5920,50
|
|
20230628,132300,303107330,5930,5930,5930,5930,719
|
|
20230628,132200,298843660,5940,5940,5940,5940,96
|
|
20230628,132100,298273420,5940,5940,5940,5940,0
|
|
20230628,132000,298273420,5940,5940,5940,5940,0
|
|
20230628,131900,298273420,5940,5940,5940,5940,10
|
|
20230628,131800,298214020,5940,5940,5940,5940,51
|
|
20230628,131700,297911080,5940,5940,5940,5940,0
|
|
20230628,131600,297911080,5940,5940,5940,5940,0
|
|
20230628,131500,297911080,5940,5940,5940,5940,122
|
|
20230628,131400,297186400,5940,5940,5940,5940,0
|
|
20230628,131300,297186400,5940,5940,5940,5940,50
|
|
20230628,131200,296889400,5940,5940,5940,5940,0
|
|
20230628,131100,296889400,5940,5940,5940,5940,0
|
|
20230628,131000,296889400,5940,5940,5940,5940,0
|
|
20230628,130900,296889400,5940,5940,5940,5940,186
|
|
20230628,130800,295784560,5940,5940,5940,5940,0
|
|
20230628,130700,295784560,5940,5940,5940,5940,0
|
|
20230628,130600,295784560,5940,5940,5940,5940,0
|
|
20230628,130500,295784560,5940,5940,5940,5940,0
|
|
20230628,130400,295784560,5940,5940,5940,5940,14
|
|
20230628,130300,295701400,5950,5950,5950,5950,101
|
|
20230628,130200,295100450,5920,5930,5930,5920,1150
|
|
20230628,130100,288291650,5930,5940,5940,5930,1032
|
|
20230628,130000,282168160,5950,5950,5950,5950,129
|
|
20230628,125900,281400610,5950,5950,5950,5950,0
|
|
20230628,125800,281400610,5950,5950,5950,5950,10
|
|
20230628,125700,281341110,5950,5950,5950,5950,0
|
|
20230628,125600,281341110,5950,5950,5950,5950,101
|
|
20230628,125500,280740160,5950,5950,5950,5950,0
|
|
20230628,125400,280740160,5950,5950,5950,5950,0
|
|
20230628,125300,280740160,5950,5950,5950,5950,8
|
|
20230628,125200,280692560,5960,5960,5960,5960,2
|
|
20230628,125100,280680640,5960,5960,5960,5960,3
|
|
20230628,125000,280662760,5960,5960,5960,5960,5
|
|
20230628,124900,280632960,5930,5960,5960,5930,3419
|
|
20230628,124800,260341580,5970,5970,5970,5970,0
|
|
20230628,124700,260341580,5970,5970,5970,5970,0
|
|
20230628,124600,260341580,5970,5970,5970,5970,10
|
|
20230628,124500,260281880,5960,5960,5960,5960,0
|
|
20230628,124400,260281880,5960,5960,5960,5960,0
|
|
20230628,124300,260281880,5960,5960,5960,5960,10
|
|
20230628,124200,260222280,5960,5960,5960,5960,52
|
|
20230628,124100,259912360,5970,5950,5970,5950,27
|
|
20230628,124000,259751370,5950,5950,5950,5950,505
|
|
20230628,123900,256746620,5950,5950,5950,5950,12
|
|
20230628,123800,256675220,5970,5970,5970,5970,0
|
|
20230628,123700,256675220,5970,5970,5970,5970,3
|
|
20230628,123600,256657310,5970,5970,5970,5970,0
|
|
20230628,123500,256657310,5970,5970,5970,5970,0
|
|
20230628,123400,256657310,5970,5940,5970,5940,150
|
|
20230628,123300,255765110,5940,5940,5940,5940,0
|
|
20230628,123200,255765110,5940,5940,5940,5940,0
|
|
20230628,123100,255765110,5940,5940,5940,5940,5425
|
|
20230628,123000,223540610,5940,5940,5940,5940,0
|
|
20230628,122900,223540610,5940,5940,5940,5940,0
|
|
20230628,122800,223540610,5940,5940,5940,5940,0
|
|
20230628,122700,223540610,5940,5950,5950,5940,150
|
|
20230628,122600,222648600,5940,5960,5960,5940,5033
|
|
20230628,122500,192727250,5970,5970,5970,5970,0
|
|
20230628,122400,192727250,5970,5970,5970,5970,0
|
|
20230628,122300,192727250,5970,5970,5970,5970,0
|
|
20230628,122200,192727250,5970,5970,5970,5970,0
|
|
20230628,122100,192727250,5970,5970,5970,5970,0
|
|
20230628,122000,192727250,5970,5970,5970,5970,0
|
|
20230628,121900,192727250,5970,5970,5970,5970,357
|
|
20230628,121800,190595960,5970,5970,5970,5970,50
|
|
20230628,121700,190297460,5970,5970,5970,5970,0
|
|
20230628,121600,190297460,5970,5970,5970,5970,0
|
|
20230628,121500,190297460,5970,5970,5970,5970,0
|
|
20230628,121400,190297460,5970,5970,5970,5970,0
|
|
20230628,121300,190297460,5970,5970,5970,5970,0
|
|
20230628,121200,190297460,5970,5970,5970,5970,0
|
|
20230628,121100,190297460,5970,5970,5970,5970,1
|
|
20230628,121000,190291490,5960,5960,5960,5960,0
|
|
20230628,120900,190291490,5960,5960,5960,5960,0
|
|
20230628,120800,190291490,5960,5960,5960,5960,0
|
|
20230628,120700,190291490,5960,5960,5960,5960,0
|
|
20230628,120600,190291490,5960,5960,5960,5960,0
|
|
20230628,120500,190291490,5960,5960,5960,5960,0
|
|
20230628,120400,190291490,5960,5960,5960,5960,5
|
|
20230628,120300,190261690,5970,5970,5970,5970,55
|
|
20230628,120200,189933340,5970,5970,5970,5970,10
|
|
20230628,120100,189873640,5970,5970,5970,5970,0
|
|
20230628,120000,189873640,5970,5970,5970,5970,0
|
|
20230628,115900,189873640,5970,5970,5970,5970,0
|
|
20230628,115800,189873640,5970,5970,5970,5970,0
|
|
20230628,115700,189873640,5970,5970,5970,5970,0
|
|
20230628,115600,189873640,5970,5970,5970,5970,0
|
|
20230628,115500,189873640,5970,5970,5970,5970,1
|
|
20230628,115400,189867670,6000,6000,6000,6000,0
|
|
20230628,115300,189867670,6000,6000,6000,6000,0
|
|
20230628,115200,189867670,6000,6000,6000,6000,0
|
|
20230628,115100,189867670,6000,6000,6000,6000,0
|
|
20230628,115000,189867670,6000,6000,6000,6000,0
|
|
20230628,114900,189867670,6000,6000,6000,6000,0
|
|
20230628,114800,189867670,6000,6000,6000,6000,0
|
|
20230628,114700,189867670,6000,6000,6000,6000,0
|
|
20230628,114600,189867670,6000,6000,6000,6000,1
|
|
20230628,114500,189861670,5960,5980,5980,5960,5000
|
|
20230628,114400,160005980,5990,5990,5990,5990,0
|
|
20230628,114300,160005980,5990,5990,5990,5990,0
|
|
20230628,114200,160005980,5990,5990,5990,5990,0
|
|
20230628,114100,160005980,5990,5990,5990,5990,109
|
|
20230628,114000,159353070,5990,5990,5990,5990,20
|
|
20230628,113900,159233270,5990,5990,5990,5990,5
|
|
20230628,113800,159203320,5990,5990,5990,5990,0
|
|
20230628,113700,159203320,5990,5990,5990,5990,335
|
|
20230628,113600,157196670,5990,5990,5990,5990,165
|
|
20230628,113500,156208320,5980,5980,5980,5980,9
|
|
20230628,113400,156154500,5980,5980,5980,5980,0
|
|
20230628,113300,156154500,5980,5990,5990,5980,402
|
|
20230628,113200,153746540,5990,5990,5990,5990,153
|
|
20230628,113100,152830070,6000,6000,6000,6000,0
|
|
20230628,113000,152830070,6000,6000,6000,6000,0
|
|
20230628,112900,152830070,6000,6000,6000,6000,0
|
|
20230628,112800,152830070,6000,6000,6000,6000,0
|
|
20230628,112700,152830070,6000,6000,6000,6000,56
|
|
20230628,112600,152494070,6000,6000,6000,6000,0
|
|
20230628,112500,152494070,6000,6000,6000,6000,200
|
|
20230628,112400,151294070,6000,6000,6000,6000,19
|
|
20230628,112300,151180070,6010,6010,6010,6010,100
|
|
20230628,112200,150579070,6000,6000,6000,6000,335
|
|
20230628,112100,148569070,6000,5990,6000,5990,76
|
|
20230628,112000,148113730,5990,5990,5990,5990,260
|
|
20230628,111900,146556330,5990,6000,6000,5990,11
|
|
20230628,111800,146490340,6000,6000,6000,6000,0
|
|
20230628,111700,146490340,6000,6000,6000,6000,0
|
|
20230628,111600,146490340,6000,6000,6000,6000,1
|
|
20230628,111500,146484340,6000,6000,6000,6000,0
|
|
20230628,111400,146484340,6000,6000,6000,6000,50
|
|
20230628,111300,146184340,6000,6000,6000,6000,0
|
|
20230628,111200,146184340,6000,6000,6000,6000,0
|
|
20230628,111100,146184340,6000,6000,6000,6000,0
|
|
20230628,111000,146184340,6000,6000,6000,6000,0
|
|
20230628,110900,146184340,6000,6000,6000,6000,0
|
|
20230628,110800,146184340,6000,6000,6000,6000,0
|
|
20230628,110700,146184340,6000,6000,6000,6000,7
|
|
20230628,110600,146142340,6000,6000,6000,6000,25
|
|
20230628,110500,145992340,5990,6000,6000,5990,1041
|
|
20230628,110400,139756730,6000,6000,6000,6000,97
|
|
20230628,110300,139174730,5990,5990,5990,5990,0
|
|
20230628,110200,139174730,5990,5990,5990,5990,100
|
|
20230628,110100,138575730,6000,6000,6000,6000,0
|
|
20230628,110000,138575730,6000,6000,6000,6000,4
|
|
20230628,105900,138551730,6000,6000,6000,6000,385
|
|
20230628,105800,136241730,5990,5990,5990,5990,1000
|
|
20230628,105700,130251730,6000,6000,6000,6000,554
|
|
20230628,105600,126927730,6000,6000,6000,6000,0
|
|
20230628,105500,126927730,6000,6000,6000,6000,1
|
|
20230628,105400,126921730,5990,5990,5990,5990,0
|
|
20230628,105300,126921730,5990,5990,5990,5990,0
|
|
20230628,105200,126921730,5990,6000,6000,5990,365
|
|
20230628,105100,124731740,6010,6010,6010,6010,0
|
|
20230628,105000,124731740,6010,6010,6010,6010,0
|
|
20230628,104900,124731740,6010,6010,6010,6010,2
|
|
20230628,104800,124719720,6010,6010,6010,6010,5
|
|
20230628,104700,124689670,6010,6010,6010,6010,0
|
|
20230628,104600,124689670,6010,6000,6010,6000,21
|
|
20230628,104500,124563470,6010,6010,6010,6010,0
|
|
20230628,104400,124563470,6010,6010,6010,6010,0
|
|
20230628,104300,124563470,6010,6010,6010,6010,4
|
|
20230628,104200,124539430,6000,6000,6000,6000,1647
|
|
20230628,104100,114657430,6000,5990,6000,5990,1218
|
|
20230628,104000,107351610,5990,5990,5990,5990,497
|
|
20230628,103900,104374580,5990,5990,5990,5990,85
|
|
20230628,103800,103865430,5990,5990,5990,5990,0
|
|
20230628,103700,103865430,5990,5990,5990,5990,0
|
|
20230628,103600,103865430,5990,5990,5990,5990,0
|
|
20230628,103500,103865430,5990,5990,5990,5990,2
|
|
20230628,103400,103853450,6000,6000,6000,6000,16
|
|
20230628,103300,103757450,5990,5990,5990,5990,0
|
|
20230628,103200,103757450,5990,5990,5990,5990,0
|
|
20230628,103100,103757450,5990,5990,5990,5990,0
|
|
20230628,103000,103757450,5990,5990,5990,5990,0
|
|
20230628,102900,103757450,5990,5990,5990,5990,0
|
|
20230628,102800,103757450,5990,6000,6000,5990,85
|
|
20230628,102700,103247460,6000,6000,6000,6000,0
|
|
20230628,102600,103247460,6000,6000,6000,6000,0
|
|
20230628,102500,103247460,6000,6000,6000,6000,1
|
|
20230628,102400,103241460,6000,6000,6000,6000,0
|
|
20230628,102300,103241460,6000,5980,6000,5970,476
|
|
20230628,102200,100399340,5980,5990,5990,5980,40
|
|
20230628,102100,100160130,5990,5990,5990,5990,1
|
|
20230628,102000,100154140,5980,5980,5980,5980,0
|
|
20230628,101900,100154140,5980,5980,5980,5980,52
|
|
20230628,101800,99843180,5980,5980,5980,5980,414
|
|
20230628,101700,97367460,5980,5980,5980,5980,194
|
|
20230628,101600,96207340,5970,5970,5970,5970,0
|
|
20230628,101500,96207340,5970,5980,5980,5970,292
|
|
20230628,101400,94463180,5980,5990,5990,5980,955
|
|
20230628,101300,88752260,5990,5990,5990,5990,44
|
|
20230628,101200,88488700,5990,5990,5990,5990,146
|
|
20230628,101100,87614160,5990,5990,5990,5990,0
|
|
20230628,101000,87614160,5990,5990,5990,5990,17
|
|
20230628,100900,87512330,5990,5980,5990,5980,159
|
|
20230628,100800,86561410,5980,5980,5980,5980,0
|
|
20230628,100700,86561410,5980,5980,5980,5980,0
|
|
20230628,100600,86561410,5980,5980,5980,5980,500
|
|
20230628,100500,83571410,5980,5980,5980,5980,200
|
|
20230628,100400,82375410,5990,5990,5990,5990,81
|
|
20230628,100300,81890220,5990,5990,5990,5990,237
|
|
20230628,100200,80470590,5990,5990,5990,5990,0
|
|
20230628,100100,80470590,5990,5990,5990,5990,600
|
|
20230628,100000,76876590,5990,6000,6000,5990,11
|
|
20230628,095900,76810600,6000,6000,6000,6000,0
|
|
20230628,095800,76810600,6000,6000,6000,6000,7
|
|
20230628,095700,76768600,6000,6000,6000,6000,23
|
|
20230628,095600,76630600,5990,5990,5990,5990,0
|
|
20230628,095500,76630600,5990,5990,5990,5990,65
|
|
20230628,095400,76241250,5990,5990,5990,5990,1
|
|
20230628,095300,76235260,5990,5990,5990,5990,20
|
|
20230628,095200,76115460,5990,5990,5990,5990,1
|
|
20230628,095100,76109470,5990,5990,5990,5990,0
|
|
20230628,095000,76109470,5990,5990,5990,5990,100
|
|
20230628,094900,75510470,6000,6000,6000,6000,0
|
|
20230628,094800,75510470,6000,6000,6000,6000,0
|
|
20230628,094700,75510470,6000,6000,6000,6000,145
|
|
20230628,094600,74640470,6000,6000,6000,6000,0
|
|
20230628,094500,74640470,6000,6000,6000,6000,83
|
|
20230628,094400,74142470,6000,6000,6000,6000,0
|
|
20230628,094300,74142470,6000,6000,6000,6000,0
|
|
20230628,094200,74142470,6000,6000,6000,6000,7
|
|
20230628,094100,74100470,6000,6000,6000,6000,0
|
|
20230628,094000,74100470,6000,6000,6000,6000,9
|
|
20230628,093900,74046470,6000,6000,6000,6000,5
|
|
20230628,093800,74016470,6010,6010,6010,6010,0
|
|
20230628,093700,74016470,6010,6000,6010,6000,1456
|
|
20230628,093600,65276090,5990,5990,5990,5990,1000
|
|
20230628,093500,59286090,5990,6000,6000,5990,101
|
|
20230628,093400,58681090,6000,6000,6000,6000,145
|
|
20230628,093300,57811090,5990,5990,5990,5990,100
|
|
20230628,093200,57212090,6000,6000,6000,6000,0
|
|
20230628,093100,57212090,6000,6000,6000,6000,547
|
|
20230628,093000,53930090,6000,6000,6000,6000,576
|
|
20230628,092900,50474090,6000,6000,6000,6000,0
|
|
20230628,092800,50474090,6000,5980,6000,5980,59
|
|
20230628,092700,50120670,5980,5980,5980,5980,0
|
|
20230628,092600,50120670,5980,5990,5990,5980,503
|
|
20230628,092500,47112700,5980,5980,5980,5980,200
|
|
20230628,092400,45916700,5980,5980,5980,5980,0
|
|
20230628,092300,45916700,5980,5980,5980,5980,0
|
|
20230628,092200,45916700,5980,6000,6000,5980,673
|
|
20230628,092100,41882780,6000,6000,6000,6000,31
|
|
20230628,092000,41696780,5980,5990,5990,5980,678
|
|
20230628,091900,37640560,5990,5990,5990,5990,618
|
|
20230628,091800,33938740,5990,6000,6000,5990,150
|
|
20230628,091700,33038840,6000,6000,6000,6000,194
|
|
20230628,091600,31874840,5990,5990,5990,5990,442
|
|
20230628,091500,29227260,5990,5990,6000,5990,262
|
|
20230628,091400,27657870,5990,5990,5990,5990,0
|
|
20230628,091300,27657870,5990,5990,5990,5990,629
|
|
20230628,091200,23890160,5990,5990,5990,5990,103
|
|
20230628,091100,23273190,5990,5990,5990,5990,78
|
|
20230628,091000,22805970,5990,6010,6010,5990,1248
|
|
20230628,090900,15318720,6010,6010,6010,6000,60
|
|
20230628,090800,14958320,6000,6010,6010,6000,60
|
|
20230628,090700,14598270,5990,6010,6010,5990,5
|
|
20230628,090600,14568300,5990,6010,6010,5990,345
|
|
20230628,090500,12498300,6010,6010,6010,6010,4
|
|
20230628,090400,12474260,6000,6000,6020,6000,1012
|
|
20230628,090300,6402240,6020,6000,6020,6000,24
|
|
20230628,090200,6258000,6000,6000,6000,6000,10
|
|
20230628,090100,6198000,6000,6000,6000,6000,0
|
|
20230628,090000,6198000,6000,6000,6000,6000,1033
|