640 lines
29 KiB
CSV
640 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193700,36434350,5630,5630,5630,5630,182
|
|
20230628,193600,36434350,5630,5630,5630,5630,0
|
|
20230628,193500,36434350,5630,5630,5630,5630,0
|
|
20230628,193400,36434350,5630,5630,5630,5630,0
|
|
20230628,193300,36434350,5630,5630,5630,5630,0
|
|
20230628,193200,36434350,5630,5630,5630,5630,0
|
|
20230628,193100,36434350,5630,5630,5630,5630,0
|
|
20230628,193000,36434350,5630,5630,5630,5630,0
|
|
20230628,192900,36434350,5630,5630,5630,5630,0
|
|
20230628,192800,36434350,5630,5630,5630,5630,0
|
|
20230628,192700,36434350,5630,5630,5630,5630,0
|
|
20230628,192600,36434350,5630,5630,5630,5630,0
|
|
20230628,192500,36434350,5630,5630,5630,5630,0
|
|
20230628,192400,36434350,5630,5630,5630,5630,0
|
|
20230628,192300,36434350,5630,5630,5630,5630,0
|
|
20230628,192200,36434350,5630,5630,5630,5630,0
|
|
20230628,192100,36434350,5630,5630,5630,5630,0
|
|
20230628,192000,36434350,5630,5630,5630,5630,0
|
|
20230628,191900,36434350,5630,5630,5630,5630,0
|
|
20230628,191800,36434350,5630,5630,5630,5630,0
|
|
20230628,191700,36434350,5630,5630,5630,5630,0
|
|
20230628,191600,36434350,5630,5630,5630,5630,0
|
|
20230628,191500,36434350,5630,5630,5630,5630,0
|
|
20230628,191400,36434350,5630,5630,5630,5630,0
|
|
20230628,191300,36434350,5630,5630,5630,5630,0
|
|
20230628,191200,36434350,5630,5630,5630,5630,0
|
|
20230628,191100,36434350,5630,5630,5630,5630,0
|
|
20230628,191000,36434350,5630,5630,5630,5630,0
|
|
20230628,190900,36434350,5630,5630,5630,5630,0
|
|
20230628,190800,36434350,5630,5630,5630,5630,0
|
|
20230628,190700,36434350,5630,5630,5630,5630,182
|
|
20230628,190600,36434350,5630,5630,5630,5630,0
|
|
20230628,190500,36434350,5630,5630,5630,5630,0
|
|
20230628,190400,36434350,5630,5630,5630,5630,0
|
|
20230628,190300,36434350,5630,5630,5630,5630,0
|
|
20230628,190200,36434350,5630,5630,5630,5630,0
|
|
20230628,190100,36434350,5630,5630,5630,5630,0
|
|
20230628,190000,36434350,5630,5630,5630,5630,0
|
|
20230628,185900,36434350,5630,5630,5630,5630,0
|
|
20230628,185800,36434350,5630,5630,5630,5630,0
|
|
20230628,185700,36434350,5630,5630,5630,5630,0
|
|
20230628,185600,36434350,5630,5630,5630,5630,0
|
|
20230628,185500,36434350,5630,5630,5630,5630,0
|
|
20230628,185400,36434350,5630,5630,5630,5630,0
|
|
20230628,185300,36434350,5630,5630,5630,5630,0
|
|
20230628,185200,36434350,5630,5630,5630,5630,0
|
|
20230628,185100,36434350,5630,5630,5630,5630,0
|
|
20230628,185000,36434350,5630,5630,5630,5630,0
|
|
20230628,184900,36434350,5630,5630,5630,5630,0
|
|
20230628,184800,36434350,5630,5630,5630,5630,0
|
|
20230628,184700,36434350,5630,5630,5630,5630,0
|
|
20230628,184600,36434350,5630,5630,5630,5630,0
|
|
20230628,184500,36434350,5630,5630,5630,5630,0
|
|
20230628,184400,36434350,5630,5630,5630,5630,0
|
|
20230628,184300,36434350,5630,5630,5630,5630,0
|
|
20230628,184200,36434350,5630,5630,5630,5630,0
|
|
20230628,184100,36434350,5630,5630,5630,5630,0
|
|
20230628,184000,36434350,5630,5630,5630,5630,0
|
|
20230628,183900,36434350,5630,5630,5630,5630,0
|
|
20230628,183800,36434350,5630,5630,5630,5630,0
|
|
20230628,183700,36434350,5630,5630,5630,5630,182
|
|
20230628,183600,36434350,5630,5630,5630,5630,0
|
|
20230628,183500,36434350,5630,5630,5630,5630,0
|
|
20230628,183400,36434350,5630,5630,5630,5630,0
|
|
20230628,183300,36434350,5630,5630,5630,5630,0
|
|
20230628,183200,36434350,5630,5630,5630,5630,0
|
|
20230628,183100,36434350,5630,5630,5630,5630,0
|
|
20230628,183000,36434350,5630,5630,5630,5630,0
|
|
20230628,182900,36434350,5630,5630,5630,5630,0
|
|
20230628,182800,36434350,5630,5630,5630,5630,0
|
|
20230628,182700,36434350,5630,5630,5630,5630,0
|
|
20230628,182600,36434350,5630,5630,5630,5630,0
|
|
20230628,182500,36434350,5630,5630,5630,5630,0
|
|
20230628,182400,36434350,5630,5630,5630,5630,0
|
|
20230628,182300,36434350,5630,5630,5630,5630,0
|
|
20230628,182200,36434350,5630,5630,5630,5630,0
|
|
20230628,182100,36434350,5630,5630,5630,5630,0
|
|
20230628,182000,36434350,5630,5630,5630,5630,0
|
|
20230628,181900,36434350,5630,5630,5630,5630,0
|
|
20230628,181800,36434350,5630,5630,5630,5630,0
|
|
20230628,181700,36434350,5630,5630,5630,5630,0
|
|
20230628,181600,36434350,5630,5630,5630,5630,0
|
|
20230628,181500,36434350,5630,5630,5630,5630,0
|
|
20230628,181400,36434350,5630,5630,5630,5630,0
|
|
20230628,181300,36434350,5630,5630,5630,5630,0
|
|
20230628,181200,36434350,5630,5630,5630,5630,0
|
|
20230628,181100,36434350,5630,5630,5630,5630,0
|
|
20230628,181000,36434350,5630,5630,5630,5630,0
|
|
20230628,180900,36434350,5630,5630,5630,5630,0
|
|
20230628,180800,36434350,5630,5630,5630,5630,0
|
|
20230628,180700,36434350,5630,5630,5630,5630,182
|
|
20230628,180600,36434350,5630,5630,5630,5630,0
|
|
20230628,180500,36434350,5630,5630,5630,5630,0
|
|
20230628,180400,36434350,5630,5630,5630,5630,0
|
|
20230628,180300,36434350,5630,5630,5630,5630,0
|
|
20230628,180200,36434350,5630,5630,5630,5630,0
|
|
20230628,180100,36434350,5630,5630,5630,5630,0
|
|
20230628,180000,36434350,5630,5630,5630,5630,0
|
|
20230628,175900,36434350,5630,5630,5630,5630,0
|
|
20230628,175800,36434350,5630,5630,5630,5630,0
|
|
20230628,175700,36434350,5630,5630,5630,5630,0
|
|
20230628,175600,36434350,5630,5630,5630,5630,0
|
|
20230628,175500,36434350,5630,5630,5630,5630,0
|
|
20230628,175400,36434350,5630,5630,5630,5630,0
|
|
20230628,175300,36434350,5630,5630,5630,5630,0
|
|
20230628,175200,36434350,5630,5630,5630,5630,0
|
|
20230628,175100,36434350,5630,5630,5630,5630,0
|
|
20230628,175000,36434350,5630,5630,5630,5630,0
|
|
20230628,174900,36434350,5630,5630,5630,5630,0
|
|
20230628,174800,36434350,5630,5630,5630,5630,0
|
|
20230628,174700,36434350,5630,5630,5630,5630,0
|
|
20230628,174600,36434350,5630,5630,5630,5630,0
|
|
20230628,174500,36434350,5630,5630,5630,5630,0
|
|
20230628,174400,36434350,5630,5630,5630,5630,0
|
|
20230628,174300,36434350,5630,5630,5630,5630,0
|
|
20230628,174200,36434350,5630,5630,5630,5630,0
|
|
20230628,174100,36434350,5630,5630,5630,5630,0
|
|
20230628,174000,36434350,5630,5630,5630,5630,0
|
|
20230628,173900,36434350,5630,5630,5630,5630,0
|
|
20230628,173800,36434350,5630,5630,5630,5630,0
|
|
20230628,173700,36434350,5630,5630,5630,5630,182
|
|
20230628,173600,36434350,5630,5630,5630,5630,0
|
|
20230628,173500,36434350,5630,5630,5630,5630,0
|
|
20230628,173400,36434350,5630,5630,5630,5630,0
|
|
20230628,173300,36434350,5630,5630,5630,5630,0
|
|
20230628,173200,36434350,5630,5630,5630,5630,0
|
|
20230628,173100,36434350,5630,5630,5630,5630,0
|
|
20230628,173000,36434350,5630,5630,5630,5630,0
|
|
20230628,172900,36434350,5630,5630,5630,5630,0
|
|
20230628,172800,36434350,5630,5630,5630,5630,0
|
|
20230628,172700,36434350,5630,5630,5630,5630,0
|
|
20230628,172600,36434350,5630,5630,5630,5630,0
|
|
20230628,172500,36434350,5630,5630,5630,5630,0
|
|
20230628,172400,36434350,5630,5630,5630,5630,0
|
|
20230628,172300,36434350,5630,5630,5630,5630,0
|
|
20230628,172200,36434350,5630,5630,5630,5630,0
|
|
20230628,172100,36434350,5630,5630,5630,5630,0
|
|
20230628,172000,36434350,5630,5630,5630,5630,0
|
|
20230628,171900,36434350,5630,5630,5630,5630,0
|
|
20230628,171800,36434350,5630,5630,5630,5630,0
|
|
20230628,171700,36434350,5630,5630,5630,5630,0
|
|
20230628,171600,36434350,5630,5630,5630,5630,0
|
|
20230628,171500,36434350,5630,5630,5630,5630,0
|
|
20230628,171400,36434350,5630,5630,5630,5630,0
|
|
20230628,171300,36434350,5630,5630,5630,5630,0
|
|
20230628,171200,36434350,5630,5630,5630,5630,0
|
|
20230628,171100,36434350,5630,5630,5630,5630,0
|
|
20230628,171000,36434350,5630,5630,5630,5630,0
|
|
20230628,170900,36434350,5630,5630,5630,5630,0
|
|
20230628,170800,36434350,5630,5630,5630,5630,0
|
|
20230628,170700,36434350,5630,5630,5630,5630,182
|
|
20230628,170600,36434350,5630,5630,5630,5630,0
|
|
20230628,170500,36434350,5630,5630,5630,5630,0
|
|
20230628,170400,36434350,5630,5630,5630,5630,0
|
|
20230628,170300,36434350,5630,5630,5630,5630,0
|
|
20230628,170200,36434350,5630,5630,5630,5630,0
|
|
20230628,170100,36434350,5630,5630,5630,5630,0
|
|
20230628,170000,36434350,5630,5630,5630,5630,0
|
|
20230628,165900,36434350,5630,5630,5630,5630,0
|
|
20230628,165800,36434350,5630,5630,5630,5630,0
|
|
20230628,165700,36434350,5630,5630,5630,5630,0
|
|
20230628,165600,36434350,5630,5630,5630,5630,0
|
|
20230628,165500,36434350,5630,5630,5630,5630,0
|
|
20230628,165400,36434350,5630,5630,5630,5630,0
|
|
20230628,165300,36434350,5630,5630,5630,5630,0
|
|
20230628,165200,36434350,5630,5630,5630,5630,0
|
|
20230628,165100,36434350,5630,5630,5630,5630,0
|
|
20230628,165000,36434350,5630,5630,5630,5630,0
|
|
20230628,164900,36434350,5630,5630,5630,5630,0
|
|
20230628,164800,36434350,5630,5630,5630,5630,0
|
|
20230628,164700,36434350,5630,5630,5630,5630,0
|
|
20230628,164600,36434350,5630,5630,5630,5630,0
|
|
20230628,164500,36434350,5630,5630,5630,5630,0
|
|
20230628,164400,36434350,5630,5630,5630,5630,0
|
|
20230628,164300,36434350,5630,5630,5630,5630,0
|
|
20230628,164200,36434350,5630,5630,5630,5630,0
|
|
20230628,164100,36434350,5630,5630,5630,5630,0
|
|
20230628,164000,36434350,5630,5630,5630,5630,0
|
|
20230628,163900,36434350,5630,5630,5630,5630,0
|
|
20230628,163800,36434350,5630,5630,5630,5630,0
|
|
20230628,163700,36434350,5630,5630,5630,5630,182
|
|
20230628,163600,36434350,5630,5630,5630,5630,0
|
|
20230628,163500,36434350,5630,5630,5630,5630,0
|
|
20230628,163400,36434350,5630,5630,5630,5630,0
|
|
20230628,163300,36434350,5630,5630,5630,5630,0
|
|
20230628,163200,36434350,5630,5630,5630,5630,0
|
|
20230628,163100,36434350,5630,5630,5630,5630,0
|
|
20230628,163000,36434350,5630,5630,5630,5630,0
|
|
20230628,162900,36434350,5630,5630,5630,5630,0
|
|
20230628,162800,36434350,5630,5630,5630,5630,0
|
|
20230628,162700,36434350,5630,5630,5630,5630,0
|
|
20230628,162600,36434350,5630,5630,5630,5630,0
|
|
20230628,162500,36434350,5630,5630,5630,5630,0
|
|
20230628,162400,36434350,5630,5630,5630,5630,0
|
|
20230628,162300,36434350,5630,5630,5630,5630,0
|
|
20230628,162200,36434350,5630,5630,5630,5630,0
|
|
20230628,162100,36434350,5630,5630,5630,5630,0
|
|
20230628,162000,36434350,5630,5630,5630,5630,0
|
|
20230628,161900,36434350,5630,5630,5630,5630,0
|
|
20230628,161800,36434350,5630,5630,5630,5630,0
|
|
20230628,161700,36434350,5630,5630,5630,5630,0
|
|
20230628,161600,36434350,5630,5630,5630,5630,0
|
|
20230628,161500,36434350,5630,5630,5630,5630,0
|
|
20230628,161400,36434350,5630,5630,5630,5630,0
|
|
20230628,161300,36434350,5630,5630,5630,5630,0
|
|
20230628,161200,36434350,5630,5630,5630,5630,0
|
|
20230628,161100,36434350,5630,5630,5630,5630,0
|
|
20230628,161000,36434350,5630,5630,5630,5630,0
|
|
20230628,160900,36434350,5630,5630,5630,5630,0
|
|
20230628,160800,36434350,5630,5630,5630,5630,0
|
|
20230628,160700,36434350,5630,5630,5630,5630,182
|
|
20230628,160600,36434350,5630,5630,5630,5630,0
|
|
20230628,160500,36434350,5630,5630,5630,5630,0
|
|
20230628,160400,36434350,5630,5630,5630,5630,0
|
|
20230628,160300,36434350,5630,5630,5630,5630,0
|
|
20230628,160200,36434350,5630,5630,5630,5630,0
|
|
20230628,160100,36434350,5630,5630,5630,5630,0
|
|
20230628,160000,36434350,5630,5630,5630,5630,0
|
|
20230628,155900,36434350,5630,5630,5630,5630,0
|
|
20230628,155800,36434350,5630,5630,5630,5630,0
|
|
20230628,155700,36434350,5630,5630,5630,5630,0
|
|
20230628,155600,36434350,5630,5630,5630,5630,0
|
|
20230628,155500,36434350,5630,5630,5630,5630,0
|
|
20230628,155400,36434350,5630,5630,5630,5630,0
|
|
20230628,155300,36434350,5630,5630,5630,5630,0
|
|
20230628,155200,36434350,5630,5630,5630,5630,0
|
|
20230628,155100,36434350,5630,5630,5630,5630,0
|
|
20230628,155000,36434350,5630,5630,5630,5630,0
|
|
20230628,154900,36434350,5630,5630,5630,5630,0
|
|
20230628,154800,36434350,5630,5630,5630,5630,0
|
|
20230628,154700,36434350,5630,5630,5630,5630,0
|
|
20230628,154600,36434350,5630,5630,5630,5630,0
|
|
20230628,154500,36434350,5630,5630,5630,5630,0
|
|
20230628,154400,36434350,5630,5630,5630,5630,0
|
|
20230628,154300,36434350,5630,5630,5630,5630,0
|
|
20230628,154200,36434350,5630,5630,5630,5630,0
|
|
20230628,154100,36434350,5630,5630,5630,5630,0
|
|
20230628,154000,36434350,5630,5630,5630,5630,0
|
|
20230628,153900,36434350,5630,5630,5630,5630,0
|
|
20230628,153800,36434350,5630,5630,5630,5630,0
|
|
20230628,153700,36434350,5630,5630,5630,5630,182
|
|
20230628,153600,36434350,5630,5630,5630,5630,0
|
|
20230628,153500,36434350,5630,5630,5630,5630,0
|
|
20230628,153400,36434350,5630,5630,5630,5630,0
|
|
20230628,153300,36434350,5630,5630,5630,5630,0
|
|
20230628,153200,36434350,5630,5630,5630,5630,0
|
|
20230628,153100,36434350,5630,5630,5630,5630,0
|
|
20230628,153000,36434350,5630,5630,5630,5630,182
|
|
20230628,152900,35409690,5620,5620,5620,5620,0
|
|
20230628,152800,35409690,5620,5620,5620,5620,0
|
|
20230628,152700,35409690,5620,5620,5620,5620,0
|
|
20230628,152600,35409690,5620,5620,5620,5620,0
|
|
20230628,152500,35409690,5620,5620,5620,5620,0
|
|
20230628,152400,35409690,5620,5620,5620,5620,0
|
|
20230628,152300,35409690,5620,5620,5620,5620,0
|
|
20230628,152200,35409690,5620,5620,5620,5620,0
|
|
20230628,152100,35409690,5620,5620,5620,5620,0
|
|
20230628,152000,35409690,5620,5620,5620,5620,0
|
|
20230628,151900,35409690,5620,5620,5620,5620,0
|
|
20230628,151800,35409690,5620,5610,5620,5610,501
|
|
20230628,151700,32597770,5610,5610,5610,5610,0
|
|
20230628,151600,32597770,5610,5610,5610,5610,0
|
|
20230628,151500,32597770,5610,5610,5610,5610,0
|
|
20230628,151400,32597770,5610,5610,5610,5610,0
|
|
20230628,151300,32597770,5610,5610,5610,5610,120
|
|
20230628,151200,31924570,5610,5600,5610,5600,169
|
|
20230628,151100,30977290,5600,5600,5600,5600,0
|
|
20230628,151000,30977290,5600,5600,5600,5600,5
|
|
20230628,150900,30949290,5600,5600,5600,5600,10
|
|
20230628,150800,30893290,5600,5600,5600,5600,1
|
|
20230628,150700,30887690,5590,5590,5590,5590,0
|
|
20230628,150600,30887690,5590,5590,5590,5590,0
|
|
20230628,150500,30887690,5590,5590,5590,5590,0
|
|
20230628,150400,30887690,5590,5590,5590,5590,6
|
|
20230628,150300,30854150,5580,5580,5580,5580,0
|
|
20230628,150200,30854150,5580,5580,5580,5580,500
|
|
20230628,150100,28064150,5600,5600,5600,5600,0
|
|
20230628,150000,28064150,5600,5600,5600,5600,0
|
|
20230628,145900,28064150,5600,5600,5600,5600,0
|
|
20230628,145800,28064150,5600,5600,5600,5600,0
|
|
20230628,145700,28064150,5600,5600,5600,5600,0
|
|
20230628,145600,28064150,5600,5600,5600,5600,0
|
|
20230628,145500,28064150,5600,5600,5600,5600,18
|
|
20230628,145400,27963350,5620,5620,5620,5620,0
|
|
20230628,145300,27963350,5620,5620,5620,5620,0
|
|
20230628,145200,27963350,5620,5620,5620,5620,0
|
|
20230628,145100,27963350,5620,5620,5620,5620,0
|
|
20230628,145000,27963350,5620,5620,5620,5620,0
|
|
20230628,144900,27963350,5620,5620,5620,5620,10
|
|
20230628,144800,27907150,5630,5630,5630,5630,0
|
|
20230628,144700,27907150,5630,5630,5630,5630,0
|
|
20230628,144600,27907150,5630,5630,5630,5630,0
|
|
20230628,144500,27907150,5630,5630,5630,5630,0
|
|
20230628,144400,27907150,5630,5630,5630,5630,0
|
|
20230628,144300,27907150,5630,5630,5630,5630,0
|
|
20230628,144200,27907150,5630,5630,5630,5630,0
|
|
20230628,144100,27907150,5630,5630,5630,5630,0
|
|
20230628,144000,27907150,5630,5630,5630,5630,0
|
|
20230628,143900,27907150,5630,5630,5630,5630,0
|
|
20230628,143800,27907150,5630,5630,5630,5630,0
|
|
20230628,143700,27907150,5630,5630,5630,5630,0
|
|
20230628,143600,27907150,5630,5630,5630,5630,0
|
|
20230628,143500,27907150,5630,5630,5630,5630,0
|
|
20230628,143400,27907150,5630,5630,5630,5630,0
|
|
20230628,143300,27907150,5630,5630,5630,5630,0
|
|
20230628,143200,27907150,5630,5630,5630,5630,0
|
|
20230628,143100,27907150,5630,5630,5630,5630,0
|
|
20230628,143000,27907150,5630,5630,5630,5630,0
|
|
20230628,142900,27907150,5630,5630,5630,5630,0
|
|
20230628,142800,27907150,5630,5630,5630,5630,0
|
|
20230628,142700,27907150,5630,5630,5630,5630,0
|
|
20230628,142600,27907150,5630,5630,5630,5630,0
|
|
20230628,142500,27907150,5630,5630,5630,5630,0
|
|
20230628,142400,27907150,5630,5630,5630,5630,0
|
|
20230628,142300,27907150,5630,5630,5630,5630,0
|
|
20230628,142200,27907150,5630,5630,5630,5630,0
|
|
20230628,142100,27907150,5630,5630,5630,5630,0
|
|
20230628,142000,27907150,5630,5630,5630,5630,0
|
|
20230628,141900,27907150,5630,5630,5630,5630,0
|
|
20230628,141800,27907150,5630,5630,5630,5630,0
|
|
20230628,141700,27907150,5630,5630,5630,5630,0
|
|
20230628,141600,27907150,5630,5630,5630,5630,0
|
|
20230628,141500,27907150,5630,5630,5630,5630,0
|
|
20230628,141400,27907150,5630,5630,5630,5630,0
|
|
20230628,141300,27907150,5630,5630,5630,5630,0
|
|
20230628,141200,27907150,5630,5630,5630,5630,0
|
|
20230628,141100,27907150,5630,5630,5630,5630,2
|
|
20230628,141000,27895890,5630,5630,5630,5630,0
|
|
20230628,140900,27895890,5630,5630,5630,5630,0
|
|
20230628,140800,27895890,5630,5630,5630,5630,0
|
|
20230628,140700,27895890,5630,5630,5630,5630,0
|
|
20230628,140600,27895890,5630,5630,5630,5630,0
|
|
20230628,140500,27895890,5630,5630,5630,5630,0
|
|
20230628,140400,27895890,5630,5630,5630,5630,0
|
|
20230628,140300,27895890,5630,5630,5630,5630,0
|
|
20230628,140200,27895890,5630,5630,5630,5630,0
|
|
20230628,140100,27895890,5630,5630,5630,5630,0
|
|
20230628,140000,27895890,5630,5630,5630,5630,0
|
|
20230628,135900,27895890,5630,5630,5630,5630,0
|
|
20230628,135800,27895890,5630,5630,5630,5630,0
|
|
20230628,135700,27895890,5630,5630,5630,5630,0
|
|
20230628,135600,27895890,5630,5630,5630,5630,0
|
|
20230628,135500,27895890,5630,5630,5630,5630,0
|
|
20230628,135400,27895890,5630,5630,5630,5630,0
|
|
20230628,135300,27895890,5630,5630,5630,5630,0
|
|
20230628,135200,27895890,5630,5630,5630,5630,0
|
|
20230628,135100,27895890,5630,5630,5630,5630,0
|
|
20230628,135000,27895890,5630,5630,5630,5630,0
|
|
20230628,134900,27895890,5630,5630,5630,5630,0
|
|
20230628,134800,27895890,5630,5630,5630,5630,0
|
|
20230628,134700,27895890,5630,5630,5630,5630,0
|
|
20230628,134600,27895890,5630,5630,5630,5630,0
|
|
20230628,134500,27895890,5630,5630,5630,5630,0
|
|
20230628,134400,27895890,5630,5630,5630,5630,0
|
|
20230628,134300,27895890,5630,5630,5630,5630,0
|
|
20230628,134200,27895890,5630,5630,5630,5630,0
|
|
20230628,134100,27895890,5630,5630,5630,5630,0
|
|
20230628,134000,27895890,5630,5630,5630,5630,0
|
|
20230628,133900,27895890,5630,5630,5630,5630,0
|
|
20230628,133800,27895890,5630,5630,5630,5630,0
|
|
20230628,133700,27895890,5630,5630,5630,5630,0
|
|
20230628,133600,27895890,5630,5630,5630,5630,0
|
|
20230628,133500,27895890,5630,5630,5630,5630,0
|
|
20230628,133400,27895890,5630,5630,5630,5630,0
|
|
20230628,133300,27895890,5630,5630,5630,5630,0
|
|
20230628,133200,27895890,5630,5630,5630,5630,0
|
|
20230628,133100,27895890,5630,5630,5630,5630,0
|
|
20230628,133000,27895890,5630,5630,5630,5630,0
|
|
20230628,132900,27895890,5630,5630,5630,5630,0
|
|
20230628,132800,27895890,5630,5630,5630,5630,0
|
|
20230628,132700,27895890,5630,5630,5630,5630,0
|
|
20230628,132600,27895890,5630,5630,5630,5630,0
|
|
20230628,132500,27895890,5630,5630,5630,5630,0
|
|
20230628,132400,27895890,5630,5630,5630,5630,0
|
|
20230628,132300,27895890,5630,5630,5630,5630,0
|
|
20230628,132200,27895890,5630,5630,5630,5630,5
|
|
20230628,132100,27867740,5630,5630,5630,5630,0
|
|
20230628,132000,27867740,5630,5630,5630,5630,0
|
|
20230628,131900,27867740,5630,5630,5630,5630,0
|
|
20230628,131800,27867740,5630,5630,5630,5630,0
|
|
20230628,131700,27867740,5630,5630,5630,5630,0
|
|
20230628,131600,27867740,5630,5630,5630,5630,0
|
|
20230628,131500,27867740,5630,5630,5630,5630,0
|
|
20230628,131400,27867740,5630,5630,5630,5630,0
|
|
20230628,131300,27867740,5630,5630,5630,5630,0
|
|
20230628,131200,27867740,5630,5630,5630,5630,1
|
|
20230628,131100,27862110,5610,5610,5610,5610,0
|
|
20230628,131000,27862110,5610,5610,5610,5610,0
|
|
20230628,130900,27862110,5610,5610,5610,5610,0
|
|
20230628,130800,27862110,5610,5610,5610,5610,0
|
|
20230628,130700,27862110,5610,5610,5610,5610,0
|
|
20230628,130600,27862110,5610,5610,5610,5610,0
|
|
20230628,130500,27862110,5610,5610,5610,5610,0
|
|
20230628,130400,27862110,5610,5610,5610,5610,0
|
|
20230628,130300,27862110,5610,5610,5610,5610,0
|
|
20230628,130200,27862110,5610,5610,5610,5610,0
|
|
20230628,130100,27862110,5610,5610,5610,5610,134
|
|
20230628,130000,27110370,5610,5610,5610,5610,0
|
|
20230628,125900,27110370,5610,5610,5610,5610,0
|
|
20230628,125800,27110370,5610,5610,5610,5610,0
|
|
20230628,125700,27110370,5610,5610,5610,5610,0
|
|
20230628,125600,27110370,5610,5610,5610,5610,0
|
|
20230628,125500,27110370,5610,5610,5610,5610,100
|
|
20230628,125400,26549370,5610,5610,5610,5610,0
|
|
20230628,125300,26549370,5610,5610,5610,5610,0
|
|
20230628,125200,26549370,5610,5610,5610,5610,0
|
|
20230628,125100,26549370,5610,5610,5610,5610,1
|
|
20230628,125000,26543760,5580,5580,5580,5580,0
|
|
20230628,124900,26543760,5580,5580,5580,5580,0
|
|
20230628,124800,26543760,5580,5580,5580,5580,0
|
|
20230628,124700,26543760,5580,5580,5580,5580,8
|
|
20230628,124600,26499120,5610,5610,5610,5610,0
|
|
20230628,124500,26499120,5610,5610,5610,5610,0
|
|
20230628,124400,26499120,5610,5580,5610,5580,2
|
|
20230628,124300,26487930,5580,5580,5580,5580,0
|
|
20230628,124200,26487930,5580,5580,5580,5580,1
|
|
20230628,124100,26482350,5610,5610,5610,5610,1
|
|
20230628,124000,26476740,5580,5580,5580,5580,0
|
|
20230628,123900,26476740,5580,5580,5580,5580,0
|
|
20230628,123800,26476740,5580,5580,5580,5580,0
|
|
20230628,123700,26476740,5580,5580,5580,5580,0
|
|
20230628,123600,26476740,5580,5580,5580,5580,0
|
|
20230628,123500,26476740,5580,5600,5600,5580,89
|
|
20230628,123400,25979920,5600,5600,5600,5600,0
|
|
20230628,123300,25979920,5600,5600,5600,5600,0
|
|
20230628,123200,25979920,5600,5600,5600,5600,1
|
|
20230628,123100,25974320,5580,5580,5580,5580,0
|
|
20230628,123000,25974320,5580,5580,5580,5580,0
|
|
20230628,122900,25974320,5580,5580,5580,5580,0
|
|
20230628,122800,25974320,5580,5580,5580,5580,0
|
|
20230628,122700,25974320,5580,5580,5580,5580,0
|
|
20230628,122600,25974320,5580,5580,5580,5580,0
|
|
20230628,122500,25974320,5580,5580,5580,5580,0
|
|
20230628,122400,25974320,5580,5580,5580,5580,0
|
|
20230628,122300,25974320,5580,5580,5580,5580,0
|
|
20230628,122200,25974320,5580,5580,5580,5580,0
|
|
20230628,122100,25974320,5580,5580,5580,5580,0
|
|
20230628,122000,25974320,5580,5630,5630,5580,1770
|
|
20230628,121900,16047410,5650,5650,5650,5650,0
|
|
20230628,121800,16047410,5650,5650,5650,5650,0
|
|
20230628,121700,16047410,5650,5650,5650,5650,0
|
|
20230628,121600,16047410,5650,5650,5650,5650,0
|
|
20230628,121500,16047410,5650,5650,5650,5650,0
|
|
20230628,121400,16047410,5650,5650,5650,5650,1
|
|
20230628,121300,16041760,5660,5660,5660,5660,0
|
|
20230628,121200,16041760,5660,5660,5660,5660,0
|
|
20230628,121100,16041760,5660,5660,5660,5660,0
|
|
20230628,121000,16041760,5660,5660,5660,5660,0
|
|
20230628,120900,16041760,5660,5660,5660,5660,0
|
|
20230628,120800,16041760,5660,5660,5660,5660,0
|
|
20230628,120700,16041760,5660,5660,5660,5660,0
|
|
20230628,120600,16041760,5660,5660,5660,5660,0
|
|
20230628,120500,16041760,5660,5660,5660,5660,0
|
|
20230628,120400,16041760,5660,5660,5660,5660,0
|
|
20230628,120300,16041760,5660,5660,5660,5660,0
|
|
20230628,120200,16041760,5660,5660,5660,5660,1
|
|
20230628,120100,16036100,5630,5630,5630,5630,0
|
|
20230628,120000,16036100,5630,5630,5630,5630,163
|
|
20230628,115900,15118410,5630,5630,5630,5630,0
|
|
20230628,115800,15118410,5630,5630,5630,5630,0
|
|
20230628,115700,15118410,5630,5630,5630,5630,49
|
|
20230628,115600,14842540,5660,5660,5660,5660,0
|
|
20230628,115500,14842540,5660,5660,5660,5660,0
|
|
20230628,115400,14842540,5660,5660,5660,5660,0
|
|
20230628,115300,14842540,5660,5660,5660,5660,0
|
|
20230628,115200,14842540,5660,5660,5660,5660,0
|
|
20230628,115100,14842540,5660,5660,5660,5660,0
|
|
20230628,115000,14842540,5660,5660,5660,5660,0
|
|
20230628,114900,14842540,5660,5660,5660,5660,0
|
|
20230628,114800,14842540,5660,5660,5660,5660,0
|
|
20230628,114700,14842540,5660,5660,5660,5660,0
|
|
20230628,114600,14842540,5660,5660,5660,5660,0
|
|
20230628,114500,14842540,5660,5660,5660,5660,0
|
|
20230628,114400,14842540,5660,5660,5660,5660,0
|
|
20230628,114300,14842540,5660,5660,5660,5660,0
|
|
20230628,114200,14842540,5660,5660,5660,5660,0
|
|
20230628,114100,14842540,5660,5660,5660,5660,0
|
|
20230628,114000,14842540,5660,5660,5660,5660,0
|
|
20230628,113900,14842540,5660,5660,5660,5660,2
|
|
20230628,113800,14831220,5630,5630,5630,5630,0
|
|
20230628,113700,14831220,5630,5630,5630,5630,0
|
|
20230628,113600,14831220,5630,5630,5630,5630,10
|
|
20230628,113500,14774920,5660,5660,5660,5660,0
|
|
20230628,113400,14774920,5660,5660,5660,5660,0
|
|
20230628,113300,14774920,5660,5660,5660,5660,1
|
|
20230628,113200,14769260,5660,5660,5660,5660,2
|
|
20230628,113100,14757940,5650,5650,5650,5650,0
|
|
20230628,113000,14757940,5650,5650,5650,5650,0
|
|
20230628,112900,14757940,5650,5650,5650,5650,0
|
|
20230628,112800,14757940,5650,5650,5650,5650,0
|
|
20230628,112700,14757940,5650,5650,5650,5650,0
|
|
20230628,112600,14757940,5650,5650,5650,5650,0
|
|
20230628,112500,14757940,5650,5650,5650,5650,0
|
|
20230628,112400,14757940,5650,5650,5650,5650,0
|
|
20230628,112300,14757940,5650,5650,5650,5650,990
|
|
20230628,112200,9164440,5650,5650,5650,5650,0
|
|
20230628,112100,9164440,5650,5650,5650,5650,0
|
|
20230628,112000,9164440,5650,5650,5650,5650,0
|
|
20230628,111900,9164440,5650,5650,5650,5650,0
|
|
20230628,111800,9164440,5650,5650,5650,5650,0
|
|
20230628,111700,9164440,5650,5650,5650,5650,10
|
|
20230628,111600,9107940,5650,5650,5650,5650,150
|
|
20230628,111500,8260440,5650,5650,5650,5650,0
|
|
20230628,111400,8260440,5650,5650,5650,5650,0
|
|
20230628,111300,8260440,5650,5650,5650,5650,0
|
|
20230628,111200,8260440,5650,5650,5650,5650,1
|
|
20230628,111100,8254790,5640,5640,5640,5640,0
|
|
20230628,111000,8254790,5640,5640,5640,5640,0
|
|
20230628,110900,8254790,5640,5640,5640,5640,0
|
|
20230628,110800,8254790,5640,5640,5640,5640,0
|
|
20230628,110700,8254790,5640,5640,5640,5640,0
|
|
20230628,110600,8254790,5640,5640,5640,5640,0
|
|
20230628,110500,8254790,5640,5640,5640,5640,0
|
|
20230628,110400,8254790,5640,5640,5640,5640,100
|
|
20230628,110300,7690790,5650,5650,5650,5650,0
|
|
20230628,110200,7690790,5650,5650,5650,5650,0
|
|
20230628,110100,7690790,5650,5650,5650,5650,0
|
|
20230628,110000,7690790,5650,5650,5650,5650,0
|
|
20230628,105900,7690790,5650,5650,5650,5650,0
|
|
20230628,105800,7690790,5650,5650,5650,5650,0
|
|
20230628,105700,7690790,5650,5650,5650,5650,0
|
|
20230628,105600,7690790,5650,5650,5650,5650,0
|
|
20230628,105500,7690790,5650,5650,5650,5650,0
|
|
20230628,105400,7690790,5650,5650,5650,5650,0
|
|
20230628,105300,7690790,5650,5650,5650,5650,0
|
|
20230628,105200,7690790,5650,5650,5650,5650,0
|
|
20230628,105100,7690790,5650,5650,5650,5650,0
|
|
20230628,105000,7690790,5650,5650,5650,5650,0
|
|
20230628,104900,7690790,5650,5650,5650,5650,0
|
|
20230628,104800,7690790,5650,5650,5650,5650,0
|
|
20230628,104700,7690790,5650,5650,5650,5650,0
|
|
20230628,104600,7690790,5650,5650,5650,5650,0
|
|
20230628,104500,7690790,5650,5650,5650,5650,0
|
|
20230628,104400,7690790,5650,5650,5650,5650,0
|
|
20230628,104300,7690790,5650,5650,5650,5650,0
|
|
20230628,104200,7690790,5650,5650,5650,5650,0
|
|
20230628,104100,7690790,5650,5650,5650,5650,0
|
|
20230628,104000,7690790,5650,5650,5650,5650,0
|
|
20230628,103900,7690790,5650,5650,5650,5650,0
|
|
20230628,103800,7690790,5650,5650,5650,5650,0
|
|
20230628,103700,7690790,5650,5650,5650,5650,0
|
|
20230628,103600,7690790,5650,5650,5650,5650,0
|
|
20230628,103500,7690790,5650,5650,5650,5650,0
|
|
20230628,103400,7690790,5650,5650,5650,5650,0
|
|
20230628,103300,7690790,5650,5650,5650,5650,0
|
|
20230628,103200,7690790,5650,5650,5650,5650,0
|
|
20230628,103100,7690790,5650,5650,5650,5650,0
|
|
20230628,103000,7690790,5650,5650,5650,5650,0
|
|
20230628,102900,7690790,5650,5650,5650,5650,0
|
|
20230628,102800,7690790,5650,5650,5650,5650,0
|
|
20230628,102700,7690790,5650,5650,5650,5650,0
|
|
20230628,102600,7690790,5650,5650,5650,5650,0
|
|
20230628,102500,7690790,5650,5640,5650,5640,3
|
|
20230628,102400,7673850,5630,5630,5630,5630,0
|
|
20230628,102300,7673850,5630,5630,5630,5630,0
|
|
20230628,102200,7673850,5630,5630,5630,5630,0
|
|
20230628,102100,7673850,5630,5630,5630,5630,0
|
|
20230628,102000,7673850,5630,5630,5630,5630,50
|
|
20230628,101900,7392350,5650,5650,5650,5650,0
|
|
20230628,101800,7392350,5650,5650,5650,5650,0
|
|
20230628,101700,7392350,5650,5650,5650,5650,0
|
|
20230628,101600,7392350,5650,5650,5650,5650,0
|
|
20230628,101500,7392350,5650,5650,5650,5650,0
|
|
20230628,101400,7392350,5650,5650,5650,5650,0
|
|
20230628,101300,7392350,5650,5650,5650,5650,0
|
|
20230628,101200,7392350,5650,5650,5650,5650,0
|
|
20230628,101100,7392350,5650,5650,5650,5650,0
|
|
20230628,101000,7392350,5650,5650,5650,5650,0
|
|
20230628,100900,7392350,5650,5650,5650,5650,0
|
|
20230628,100800,7392350,5650,5650,5650,5650,0
|
|
20230628,100700,7392350,5650,5650,5650,5650,0
|
|
20230628,100600,7392350,5650,5640,5650,5640,26
|
|
20230628,100500,7245700,5650,5650,5650,5650,0
|
|
20230628,100400,7245700,5650,5650,5650,5650,0
|
|
20230628,100300,7245700,5650,5650,5650,5650,0
|
|
20230628,100200,7245700,5650,5650,5650,5650,0
|
|
20230628,100100,7245700,5650,5650,5650,5650,0
|
|
20230628,100000,7245700,5650,5650,5650,5650,0
|
|
20230628,095900,7245700,5650,5650,5650,5650,0
|
|
20230628,095800,7245700,5650,5650,5650,5650,0
|
|
20230628,095700,7245700,5650,5650,5650,5650,0
|
|
20230628,095600,7245700,5650,5650,5650,5650,0
|
|
20230628,095500,7245700,5650,5650,5650,5650,0
|
|
20230628,095400,7245700,5650,5650,5650,5650,0
|
|
20230628,095300,7245700,5650,5650,5650,5650,0
|
|
20230628,095200,7245700,5650,5650,5650,5650,0
|
|
20230628,095100,7245700,5650,5650,5650,5650,0
|
|
20230628,095000,7245700,5650,5650,5650,5650,1
|
|
20230628,094900,7240050,5650,5650,5650,5650,0
|
|
20230628,094800,7240050,5650,5650,5650,5650,0
|
|
20230628,094700,7240050,5650,5650,5650,5650,0
|
|
20230628,094600,7240050,5650,5650,5650,5650,0
|
|
20230628,094500,7240050,5650,5650,5650,5650,0
|
|
20230628,094400,7240050,5650,5650,5650,5650,0
|
|
20230628,094300,7240050,5650,5650,5650,5650,0
|
|
20230628,094200,7240050,5650,5650,5650,5650,0
|
|
20230628,094100,7240050,5650,5650,5650,5650,0
|
|
20230628,094000,7240050,5650,5650,5650,5650,0
|
|
20230628,093900,7240050,5650,5650,5650,5650,0
|
|
20230628,093800,7240050,5650,5650,5650,5650,0
|
|
20230628,093700,7240050,5650,5650,5650,5650,0
|
|
20230628,093600,7240050,5650,5650,5650,5650,1
|
|
20230628,093500,7234400,5650,5650,5650,5650,0
|
|
20230628,093400,7234400,5650,5650,5650,5650,0
|
|
20230628,093300,7234400,5650,5650,5650,5650,1
|
|
20230628,093200,7228750,5640,5640,5640,5640,0
|
|
20230628,093100,7228750,5640,5640,5640,5640,9
|
|
20230628,093000,7177990,5640,5640,5640,5640,0
|
|
20230628,092900,7177990,5640,5640,5640,5640,1
|
|
20230628,092800,7172350,5640,5640,5640,5640,0
|
|
20230628,092700,7172350,5640,5640,5640,5640,0
|
|
20230628,092600,7172350,5640,5640,5640,5640,500
|
|
20230628,092500,4352350,5630,5630,5630,5630,30
|
|
20230628,092400,4183450,5650,5640,5650,5640,10
|
|
20230628,092300,4127040,5640,5640,5640,5640,1
|
|
20230628,092200,4121400,5650,5650,5650,5650,0
|
|
20230628,092100,4121400,5650,5650,5650,5650,0
|
|
20230628,092000,4121400,5650,5650,5650,5650,1
|
|
20230628,091900,4115750,5640,5640,5640,5640,530
|
|
20230628,091800,1126550,5630,5630,5630,5630,0
|
|
20230628,091700,1126550,5630,5640,5640,5630,36
|
|
20230628,091600,923830,5640,5640,5640,5640,0
|
|
20230628,091500,923830,5640,5640,5640,5640,1
|
|
20230628,091400,918190,5630,5630,5630,5630,0
|
|
20230628,091300,918190,5630,5630,5630,5630,0
|
|
20230628,091200,918190,5630,5630,5630,5630,137
|
|
20230628,091100,146880,5650,5650,5650,5650,0
|
|
20230628,091000,146880,5650,5650,5650,5650,0
|
|
20230628,090900,146880,5650,5650,5650,5650,1
|
|
20230628,090800,141230,5630,5630,5630,5630,0
|
|
20230628,090700,141230,5630,5630,5630,5630,1
|
|
20230628,090600,135600,5650,5650,5650,5650,1
|
|
20230628,090500,129950,5650,5650,5650,5650,0
|
|
20230628,090400,129950,5650,5650,5650,5650,0
|
|
20230628,090300,129950,5650,5650,5650,5650,0
|
|
20230628,090200,129950,5650,5650,5650,5650,0
|
|
20230628,090100,129950,5650,5650,5650,5650,0
|
|
20230628,090000,129950,5650,5650,5650,5650,23
|