674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201100,449330540,3340,3340,3340,3340,4063
|
|
20230628,201000,449330540,3340,3340,3340,3340,0
|
|
20230628,200900,449330540,3340,3340,3340,3340,0
|
|
20230628,200800,449330540,3340,3340,3340,3340,0
|
|
20230628,200700,449330540,3340,3340,3340,3340,0
|
|
20230628,200600,449330540,3340,3340,3340,3340,0
|
|
20230628,200500,449330540,3340,3340,3340,3340,0
|
|
20230628,200400,449330540,3340,3340,3340,3340,0
|
|
20230628,200300,449330540,3340,3340,3340,3340,0
|
|
20230628,200200,449330540,3340,3340,3340,3340,0
|
|
20230628,200100,449330540,3340,3340,3340,3340,0
|
|
20230628,200000,449330540,3340,3340,3340,3340,0
|
|
20230628,195900,449330540,3340,3340,3340,3340,0
|
|
20230628,195800,449330540,3340,3340,3340,3340,0
|
|
20230628,195700,449330540,3340,3340,3340,3340,0
|
|
20230628,195600,449330540,3340,3340,3340,3340,0
|
|
20230628,195500,449330540,3340,3340,3340,3340,0
|
|
20230628,195400,449330540,3340,3340,3340,3340,0
|
|
20230628,195300,449330540,3340,3340,3340,3340,0
|
|
20230628,195200,449330540,3340,3340,3340,3340,0
|
|
20230628,195100,449330540,3340,3340,3340,3340,0
|
|
20230628,195000,449330540,3340,3340,3340,3340,0
|
|
20230628,194900,449330540,3340,3340,3340,3340,0
|
|
20230628,194800,449330540,3340,3340,3340,3340,0
|
|
20230628,194700,449330540,3340,3340,3340,3340,0
|
|
20230628,194600,449330540,3340,3340,3340,3340,0
|
|
20230628,194500,449330540,3340,3340,3340,3340,0
|
|
20230628,194400,449330540,3340,3340,3340,3340,0
|
|
20230628,194300,449330540,3340,3340,3340,3340,0
|
|
20230628,194200,449330540,3340,3340,3340,3340,0
|
|
20230628,194100,449330540,3340,3340,3340,3340,4063
|
|
20230628,194000,449330540,3340,3340,3340,3340,0
|
|
20230628,193900,449330540,3340,3340,3340,3340,0
|
|
20230628,193800,449330540,3340,3340,3340,3340,0
|
|
20230628,193700,449330540,3340,3340,3340,3340,0
|
|
20230628,193600,449330540,3340,3340,3340,3340,0
|
|
20230628,193500,449330540,3340,3340,3340,3340,0
|
|
20230628,193400,449330540,3340,3340,3340,3340,0
|
|
20230628,193300,449330540,3340,3340,3340,3340,0
|
|
20230628,193200,449330540,3340,3340,3340,3340,0
|
|
20230628,193100,449330540,3340,3340,3340,3340,0
|
|
20230628,193000,449330540,3340,3340,3340,3340,0
|
|
20230628,192900,449330540,3340,3340,3340,3340,0
|
|
20230628,192800,449330540,3340,3340,3340,3340,0
|
|
20230628,192700,449330540,3340,3340,3340,3340,0
|
|
20230628,192600,449330540,3340,3340,3340,3340,0
|
|
20230628,192500,449330540,3340,3340,3340,3340,0
|
|
20230628,192400,449330540,3340,3340,3340,3340,0
|
|
20230628,192300,449330540,3340,3340,3340,3340,0
|
|
20230628,192200,449330540,3340,3340,3340,3340,0
|
|
20230628,192100,449330540,3340,3340,3340,3340,0
|
|
20230628,192000,449330540,3340,3340,3340,3340,0
|
|
20230628,191900,449330540,3340,3340,3340,3340,0
|
|
20230628,191800,449330540,3340,3340,3340,3340,0
|
|
20230628,191700,449330540,3340,3340,3340,3340,0
|
|
20230628,191600,449330540,3340,3340,3340,3340,0
|
|
20230628,191500,449330540,3340,3340,3340,3340,0
|
|
20230628,191400,449330540,3340,3340,3340,3340,0
|
|
20230628,191300,449330540,3340,3340,3340,3340,0
|
|
20230628,191200,449330540,3340,3340,3340,3340,0
|
|
20230628,191100,449330540,3340,3340,3340,3340,4063
|
|
20230628,191000,449330540,3340,3340,3340,3340,0
|
|
20230628,190900,449330540,3340,3340,3340,3340,0
|
|
20230628,190800,449330540,3340,3340,3340,3340,0
|
|
20230628,190700,449330540,3340,3340,3340,3340,0
|
|
20230628,190600,449330540,3340,3340,3340,3340,0
|
|
20230628,190500,449330540,3340,3340,3340,3340,0
|
|
20230628,190400,449330540,3340,3340,3340,3340,0
|
|
20230628,190300,449330540,3340,3340,3340,3340,0
|
|
20230628,190200,449330540,3340,3340,3340,3340,0
|
|
20230628,190100,449330540,3340,3340,3340,3340,0
|
|
20230628,190000,449330540,3340,3340,3340,3340,0
|
|
20230628,185900,449330540,3340,3340,3340,3340,0
|
|
20230628,185800,449330540,3340,3340,3340,3340,0
|
|
20230628,185700,449330540,3340,3340,3340,3340,0
|
|
20230628,185600,449330540,3340,3340,3340,3340,0
|
|
20230628,185500,449330540,3340,3340,3340,3340,0
|
|
20230628,185400,449330540,3340,3340,3340,3340,0
|
|
20230628,185300,449330540,3340,3340,3340,3340,0
|
|
20230628,185200,449330540,3340,3340,3340,3340,0
|
|
20230628,185100,449330540,3340,3340,3340,3340,0
|
|
20230628,185000,449330540,3340,3340,3340,3340,0
|
|
20230628,184900,449330540,3340,3340,3340,3340,0
|
|
20230628,184800,449330540,3340,3340,3340,3340,0
|
|
20230628,184700,449330540,3340,3340,3340,3340,0
|
|
20230628,184600,449330540,3340,3340,3340,3340,0
|
|
20230628,184500,449330540,3340,3340,3340,3340,0
|
|
20230628,184400,449330540,3340,3340,3340,3340,0
|
|
20230628,184300,449330540,3340,3340,3340,3340,0
|
|
20230628,184200,449330540,3340,3340,3340,3340,0
|
|
20230628,184100,449330540,3340,3340,3340,3340,4063
|
|
20230628,184000,449330540,3340,3340,3340,3340,0
|
|
20230628,183900,449330540,3340,3340,3340,3340,0
|
|
20230628,183800,449330540,3340,3340,3340,3340,0
|
|
20230628,183700,449330540,3340,3340,3340,3340,0
|
|
20230628,183600,449330540,3340,3340,3340,3340,0
|
|
20230628,183500,449330540,3340,3340,3340,3340,0
|
|
20230628,183400,449330540,3340,3340,3340,3340,0
|
|
20230628,183300,449330540,3340,3340,3340,3340,0
|
|
20230628,183200,449330540,3340,3340,3340,3340,0
|
|
20230628,183100,449330540,3340,3340,3340,3340,0
|
|
20230628,183000,449330540,3340,3340,3340,3340,0
|
|
20230628,182900,449330540,3340,3340,3340,3340,0
|
|
20230628,182800,449330540,3340,3340,3340,3340,0
|
|
20230628,182700,449330540,3340,3340,3340,3340,0
|
|
20230628,182600,449330540,3340,3340,3340,3340,0
|
|
20230628,182500,449330540,3340,3340,3340,3340,0
|
|
20230628,182400,449330540,3340,3340,3340,3340,0
|
|
20230628,182300,449330540,3340,3340,3340,3340,0
|
|
20230628,182200,449330540,3340,3340,3340,3340,0
|
|
20230628,182100,449330540,3340,3340,3340,3340,0
|
|
20230628,182000,449330540,3340,3340,3340,3340,0
|
|
20230628,181900,449330540,3340,3340,3340,3340,0
|
|
20230628,181800,449330540,3340,3340,3340,3340,0
|
|
20230628,181700,449330540,3340,3340,3340,3340,0
|
|
20230628,181600,449330540,3340,3340,3340,3340,0
|
|
20230628,181500,449330540,3340,3340,3340,3340,0
|
|
20230628,181400,449330540,3340,3340,3340,3340,0
|
|
20230628,181300,449330540,3340,3340,3340,3340,0
|
|
20230628,181200,449330540,3340,3340,3340,3340,0
|
|
20230628,181100,449330540,3340,3340,3340,3340,4063
|
|
20230628,181000,449330540,3340,3340,3340,3340,0
|
|
20230628,180900,449330540,3340,3340,3340,3340,0
|
|
20230628,180800,449330540,3340,3340,3340,3340,0
|
|
20230628,180700,449330540,3340,3340,3340,3340,0
|
|
20230628,180600,449330540,3340,3340,3340,3340,0
|
|
20230628,180500,449330540,3340,3340,3340,3340,0
|
|
20230628,180400,449330540,3340,3340,3340,3340,0
|
|
20230628,180300,449330540,3340,3340,3340,3340,0
|
|
20230628,180200,449330540,3340,3340,3340,3340,0
|
|
20230628,180100,449330540,3340,3340,3340,3340,0
|
|
20230628,180000,449330540,3340,3340,3340,3340,0
|
|
20230628,175900,449330540,3340,3340,3340,3340,0
|
|
20230628,175800,449330540,3340,3340,3340,3340,0
|
|
20230628,175700,449330540,3340,3340,3340,3340,0
|
|
20230628,175600,449330540,3340,3340,3340,3340,0
|
|
20230628,175500,449330540,3340,3340,3340,3340,0
|
|
20230628,175400,449330540,3340,3340,3340,3340,0
|
|
20230628,175300,449330540,3340,3340,3340,3340,0
|
|
20230628,175200,449330540,3340,3340,3340,3340,0
|
|
20230628,175100,449330540,3340,3340,3340,3340,0
|
|
20230628,175000,449330540,3340,3340,3340,3340,0
|
|
20230628,174900,449330540,3340,3340,3340,3340,0
|
|
20230628,174800,449330540,3340,3340,3340,3340,0
|
|
20230628,174700,449330540,3340,3340,3340,3340,0
|
|
20230628,174600,449330540,3340,3340,3340,3340,0
|
|
20230628,174500,449330540,3340,3340,3340,3340,0
|
|
20230628,174400,449330540,3340,3340,3340,3340,0
|
|
20230628,174300,449330540,3340,3340,3340,3340,0
|
|
20230628,174200,449330540,3340,3340,3340,3340,0
|
|
20230628,174100,449330540,3340,3340,3340,3340,4063
|
|
20230628,174000,449330540,3340,3340,3340,3340,0
|
|
20230628,173900,449330540,3340,3340,3340,3340,0
|
|
20230628,173800,449330540,3340,3340,3340,3340,0
|
|
20230628,173700,449330540,3340,3340,3340,3340,0
|
|
20230628,173600,449330540,3340,3340,3340,3340,0
|
|
20230628,173500,449330540,3340,3340,3340,3340,0
|
|
20230628,173400,449330540,3340,3340,3340,3340,0
|
|
20230628,173300,449330540,3340,3340,3340,3340,0
|
|
20230628,173200,449330540,3340,3340,3340,3340,0
|
|
20230628,173100,449330540,3340,3340,3340,3340,0
|
|
20230628,173000,449330540,3340,3340,3340,3340,0
|
|
20230628,172900,449330540,3340,3340,3340,3340,0
|
|
20230628,172800,449330540,3340,3340,3340,3340,0
|
|
20230628,172700,449330540,3340,3340,3340,3340,0
|
|
20230628,172600,449330540,3340,3340,3340,3340,0
|
|
20230628,172500,449330540,3340,3340,3340,3340,0
|
|
20230628,172400,449330540,3340,3340,3340,3340,0
|
|
20230628,172300,449330540,3340,3340,3340,3340,0
|
|
20230628,172200,449330540,3340,3340,3340,3340,0
|
|
20230628,172100,449330540,3340,3340,3340,3340,0
|
|
20230628,172000,449330540,3340,3340,3340,3340,0
|
|
20230628,171900,449330540,3340,3340,3340,3340,0
|
|
20230628,171800,449330540,3340,3340,3340,3340,0
|
|
20230628,171700,449330540,3340,3340,3340,3340,0
|
|
20230628,171600,449330540,3340,3340,3340,3340,0
|
|
20230628,171500,449330540,3340,3340,3340,3340,0
|
|
20230628,171400,449330540,3340,3340,3340,3340,0
|
|
20230628,171300,449330540,3340,3340,3340,3340,0
|
|
20230628,171200,449330540,3340,3340,3340,3340,0
|
|
20230628,171100,449330540,3340,3340,3340,3340,4063
|
|
20230628,171000,449330540,3340,3340,3340,3340,0
|
|
20230628,170900,449330540,3340,3340,3340,3340,0
|
|
20230628,170800,449330540,3340,3340,3340,3340,0
|
|
20230628,170700,449330540,3340,3340,3340,3340,0
|
|
20230628,170600,449330540,3340,3340,3340,3340,0
|
|
20230628,170500,449330540,3340,3340,3340,3340,0
|
|
20230628,170400,449330540,3340,3340,3340,3340,0
|
|
20230628,170300,449330540,3340,3340,3340,3340,0
|
|
20230628,170200,449330540,3340,3340,3340,3340,0
|
|
20230628,170100,449330540,3340,3340,3340,3340,0
|
|
20230628,170000,449330540,3340,3340,3340,3340,0
|
|
20230628,165900,449330540,3340,3340,3340,3340,0
|
|
20230628,165800,449330540,3340,3340,3340,3340,0
|
|
20230628,165700,449330540,3340,3340,3340,3340,0
|
|
20230628,165600,449330540,3340,3340,3340,3340,0
|
|
20230628,165500,449330540,3340,3340,3340,3340,0
|
|
20230628,165400,449330540,3340,3340,3340,3340,0
|
|
20230628,165300,449330540,3340,3340,3340,3340,0
|
|
20230628,165200,449330540,3340,3340,3340,3340,0
|
|
20230628,165100,449330540,3340,3340,3340,3340,0
|
|
20230628,165000,449330540,3340,3340,3340,3340,0
|
|
20230628,164900,449330540,3340,3340,3340,3340,0
|
|
20230628,164800,449330540,3340,3340,3340,3340,0
|
|
20230628,164700,449330540,3340,3340,3340,3340,0
|
|
20230628,164600,449330540,3340,3340,3340,3340,0
|
|
20230628,164500,449330540,3340,3340,3340,3340,0
|
|
20230628,164400,449330540,3340,3340,3340,3340,0
|
|
20230628,164300,449330540,3340,3340,3340,3340,0
|
|
20230628,164200,449330540,3340,3340,3340,3340,0
|
|
20230628,164100,449330540,3340,3340,3340,3340,4063
|
|
20230628,164000,449330540,3340,3340,3340,3340,0
|
|
20230628,163900,449330540,3340,3340,3340,3340,0
|
|
20230628,163800,449330540,3340,3340,3340,3340,0
|
|
20230628,163700,449330540,3340,3340,3340,3340,0
|
|
20230628,163600,449330540,3340,3340,3340,3340,0
|
|
20230628,163500,449330540,3340,3340,3340,3340,0
|
|
20230628,163400,449330540,3340,3340,3340,3340,0
|
|
20230628,163300,449330540,3340,3340,3340,3340,0
|
|
20230628,163200,449330540,3340,3340,3340,3340,0
|
|
20230628,163100,449330540,3340,3340,3340,3340,0
|
|
20230628,163000,449330540,3340,3340,3340,3340,0
|
|
20230628,162900,449330540,3340,3340,3340,3340,0
|
|
20230628,162800,449330540,3340,3340,3340,3340,0
|
|
20230628,162700,449330540,3340,3340,3340,3340,0
|
|
20230628,162600,449330540,3340,3340,3340,3340,0
|
|
20230628,162500,449330540,3340,3340,3340,3340,0
|
|
20230628,162400,449330540,3340,3340,3340,3340,0
|
|
20230628,162300,449330540,3340,3340,3340,3340,0
|
|
20230628,162200,449330540,3340,3340,3340,3340,0
|
|
20230628,162100,449330540,3340,3340,3340,3340,0
|
|
20230628,162000,449330540,3340,3340,3340,3340,0
|
|
20230628,161900,449330540,3340,3340,3340,3340,0
|
|
20230628,161800,449330540,3340,3340,3340,3340,0
|
|
20230628,161700,449330540,3340,3340,3340,3340,0
|
|
20230628,161600,449330540,3340,3340,3340,3340,0
|
|
20230628,161500,449330540,3340,3340,3340,3340,0
|
|
20230628,161400,449330540,3340,3340,3340,3340,0
|
|
20230628,161300,449330540,3340,3340,3340,3340,0
|
|
20230628,161200,449330540,3340,3340,3340,3340,0
|
|
20230628,161100,449330540,3340,3340,3340,3340,4063
|
|
20230628,161000,449330540,3340,3340,3340,3340,0
|
|
20230628,160900,449330540,3340,3340,3340,3340,0
|
|
20230628,160800,449330540,3340,3340,3340,3340,0
|
|
20230628,160700,449330540,3340,3340,3340,3340,0
|
|
20230628,160600,449330540,3340,3340,3340,3340,0
|
|
20230628,160500,449330540,3340,3340,3340,3340,0
|
|
20230628,160400,449330540,3340,3340,3340,3340,0
|
|
20230628,160300,449330540,3340,3340,3340,3340,0
|
|
20230628,160200,449330540,3340,3340,3340,3340,0
|
|
20230628,160100,449330540,3340,3340,3340,3340,0
|
|
20230628,160000,449330540,3340,3340,3340,3340,0
|
|
20230628,155900,449330540,3340,3340,3340,3340,0
|
|
20230628,155800,449330540,3340,3340,3340,3340,0
|
|
20230628,155700,449330540,3340,3340,3340,3340,0
|
|
20230628,155600,449330540,3340,3340,3340,3340,0
|
|
20230628,155500,449330540,3340,3340,3340,3340,0
|
|
20230628,155400,449330540,3340,3340,3340,3340,0
|
|
20230628,155300,449330540,3340,3340,3340,3340,0
|
|
20230628,155200,449330540,3340,3340,3340,3340,0
|
|
20230628,155100,449330540,3340,3340,3340,3340,0
|
|
20230628,155000,449330540,3340,3340,3340,3340,0
|
|
20230628,154900,449330540,3340,3340,3340,3340,0
|
|
20230628,154800,449330540,3340,3340,3340,3340,0
|
|
20230628,154700,449330540,3340,3340,3340,3340,0
|
|
20230628,154600,449330540,3340,3340,3340,3340,0
|
|
20230628,154500,449330540,3340,3340,3340,3340,0
|
|
20230628,154400,449330540,3340,3340,3340,3340,0
|
|
20230628,154300,449330540,3340,3340,3340,3340,0
|
|
20230628,154200,449330540,3340,3340,3340,3340,0
|
|
20230628,154100,449330540,3340,3340,3340,3340,4063
|
|
20230628,154000,449330540,3340,3340,3340,3340,0
|
|
20230628,153900,449330540,3340,3340,3340,3340,0
|
|
20230628,153800,449330540,3340,3340,3340,3340,0
|
|
20230628,153700,449330540,3340,3340,3340,3340,0
|
|
20230628,153600,449330540,3340,3340,3340,3340,0
|
|
20230628,153500,449330540,3340,3340,3340,3340,0
|
|
20230628,153400,449330540,3340,3340,3340,3340,0
|
|
20230628,153300,449330540,3340,3340,3340,3340,0
|
|
20230628,153200,449330540,3340,3340,3340,3340,0
|
|
20230628,153100,449330540,3340,3340,3340,3340,0
|
|
20230628,153000,449330540,3340,3340,3340,3340,4063
|
|
20230628,152900,435760120,3325,3325,3325,3325,0
|
|
20230628,152800,435760120,3325,3325,3325,3325,0
|
|
20230628,152700,435760120,3325,3325,3325,3325,0
|
|
20230628,152600,435760120,3325,3325,3325,3325,0
|
|
20230628,152500,435760120,3325,3325,3325,3325,0
|
|
20230628,152400,435760120,3325,3325,3325,3325,0
|
|
20230628,152300,435760120,3325,3325,3325,3325,0
|
|
20230628,152200,435760120,3325,3325,3325,3325,0
|
|
20230628,152100,435760120,3325,3325,3325,3325,0
|
|
20230628,152000,435760120,3325,3325,3325,3325,0
|
|
20230628,151900,435760120,3325,3325,3325,3325,10
|
|
20230628,151800,435726870,3320,3320,3320,3320,502
|
|
20230628,151700,434060230,3320,3320,3320,3320,0
|
|
20230628,151600,434060230,3320,3320,3320,3320,16
|
|
20230628,151500,434007110,3335,3335,3335,3335,0
|
|
20230628,151400,434007110,3335,3335,3335,3335,0
|
|
20230628,151300,434007110,3335,3335,3335,3335,30
|
|
20230628,151200,433907060,3320,3320,3320,3320,1000
|
|
20230628,151100,430587060,3335,3335,3335,3335,11
|
|
20230628,151000,430550375,3330,3330,3330,3330,300
|
|
20230628,150900,429551375,3330,3330,3330,3330,0
|
|
20230628,150800,429551375,3330,3325,3330,3325,375
|
|
20230628,150700,428302835,3330,3320,3330,3320,1012
|
|
20230628,150600,424942895,3320,3320,3320,3320,0
|
|
20230628,150500,424942895,3320,3320,3320,3320,0
|
|
20230628,150400,424942895,3320,3320,3320,3320,581
|
|
20230628,150300,423013975,3320,3320,3320,3320,2780
|
|
20230628,150200,413784375,3320,3320,3320,3320,0
|
|
20230628,150100,413784375,3320,3320,3320,3320,0
|
|
20230628,150000,413784375,3320,3330,3330,3320,300
|
|
20230628,145900,412786400,3320,3325,3325,3320,1221
|
|
20230628,145800,408732675,3325,3325,3325,3325,50
|
|
20230628,145700,408566425,3325,3325,3325,3325,0
|
|
20230628,145600,408566425,3325,3320,3325,3320,109
|
|
20230628,145500,408204045,3325,3320,3325,3320,51
|
|
20230628,145400,408034475,3320,3320,3320,3320,15
|
|
20230628,145300,407984675,3320,3325,3325,3320,929
|
|
20230628,145200,404900220,3325,3320,3330,3320,291
|
|
20230628,145100,403932745,3320,3320,3320,3320,626
|
|
20230628,145000,401854425,3330,3330,3330,3330,1
|
|
20230628,144900,401851095,3330,3330,3330,3330,0
|
|
20230628,144800,401851095,3330,3325,3330,3325,15
|
|
20230628,144700,401801170,3330,3330,3330,3330,0
|
|
20230628,144600,401801170,3330,3330,3330,3330,1
|
|
20230628,144500,401797840,3320,3320,3320,3320,0
|
|
20230628,144400,401797840,3320,3320,3320,3320,405
|
|
20230628,144300,400453240,3320,3320,3320,3320,10
|
|
20230628,144200,400420040,3320,3315,3320,3315,525
|
|
20230628,144100,398677115,3320,3320,3320,3320,1
|
|
20230628,144000,398673795,3315,3315,3315,3315,248
|
|
20230628,143900,397851675,3315,3315,3315,3315,118
|
|
20230628,143800,397460505,3315,3320,3320,3315,2180
|
|
20230628,143700,390233800,3320,3315,3320,3315,23
|
|
20230628,143600,390157505,3320,3320,3320,3320,0
|
|
20230628,143500,390157505,3320,3320,3320,3320,1
|
|
20230628,143400,390154185,3320,3320,3320,3320,1000
|
|
20230628,143300,386834185,3320,3320,3320,3315,24
|
|
20230628,143200,386754555,3320,3320,3320,3320,2047
|
|
20230628,143100,379958515,3325,3325,3325,3325,1000
|
|
20230628,143000,376633515,3325,3325,3325,3325,17
|
|
20230628,142900,376576990,3325,3320,3325,3320,1506
|
|
20230628,142800,371574570,3320,3320,3320,3320,405
|
|
20230628,142700,370229970,3325,3325,3325,3325,0
|
|
20230628,142600,370229970,3325,3325,3325,3325,0
|
|
20230628,142500,370229970,3325,3325,3325,3325,0
|
|
20230628,142400,370229970,3325,3325,3325,3325,20
|
|
20230628,142300,370163470,3325,3325,3325,3325,0
|
|
20230628,142200,370163470,3325,3325,3325,3325,0
|
|
20230628,142100,370163470,3325,3325,3325,3325,0
|
|
20230628,142000,370163470,3325,3325,3325,3325,101
|
|
20230628,141900,369827645,3325,3325,3325,3325,101
|
|
20230628,141800,369491820,3320,3320,3320,3320,1
|
|
20230628,141700,369488500,3330,3330,3330,3330,45
|
|
20230628,141600,369338650,3320,3320,3320,3320,0
|
|
20230628,141500,369338650,3320,3320,3320,3320,0
|
|
20230628,141400,369338650,3320,3320,3320,3320,0
|
|
20230628,141300,369338650,3320,3320,3320,3320,102
|
|
20230628,141200,369000010,3320,3320,3320,3320,8
|
|
20230628,141100,368973450,3325,3325,3325,3325,3
|
|
20230628,141000,368963475,3330,3330,3330,3330,0
|
|
20230628,140900,368963475,3330,3330,3330,3330,0
|
|
20230628,140800,368963475,3330,3330,3330,3330,0
|
|
20230628,140700,368963475,3330,3330,3330,3330,1
|
|
20230628,140600,368960145,3320,3320,3320,3320,0
|
|
20230628,140500,368960145,3320,3320,3320,3320,0
|
|
20230628,140400,368960145,3320,3320,3320,3320,0
|
|
20230628,140300,368960145,3320,3320,3320,3320,500
|
|
20230628,140200,367300145,3325,3325,3325,3325,119
|
|
20230628,140100,366904470,3325,3325,3325,3325,216
|
|
20230628,140000,366186270,3325,3330,3330,3325,419
|
|
20230628,135900,364791055,3330,3330,3335,3330,10
|
|
20230628,135800,364757735,3330,3330,3330,3330,143
|
|
20230628,135700,364281545,3335,3335,3335,3335,0
|
|
20230628,135600,364281545,3335,3335,3335,3335,0
|
|
20230628,135500,364281545,3335,3335,3335,3335,10
|
|
20230628,135400,364248195,3325,3325,3325,3325,0
|
|
20230628,135300,364248195,3325,3325,3325,3325,64
|
|
20230628,135200,364035395,3325,3325,3325,3325,0
|
|
20230628,135100,364035395,3325,3325,3325,3325,0
|
|
20230628,135000,364035395,3325,3325,3325,3325,74
|
|
20230628,134900,363789345,3325,3325,3330,3325,1788
|
|
20230628,134800,357844230,3325,3325,3325,3325,0
|
|
20230628,134700,357844230,3325,3325,3325,3325,0
|
|
20230628,134600,357844230,3325,3325,3325,3325,0
|
|
20230628,134500,357844230,3325,3325,3325,3325,0
|
|
20230628,134400,357844230,3325,3325,3325,3325,0
|
|
20230628,134300,357844230,3325,3325,3325,3325,0
|
|
20230628,134200,357844230,3325,3325,3325,3325,602
|
|
20230628,134100,355842580,3325,3325,3325,3325,136
|
|
20230628,134000,355390380,3330,3325,3330,3325,33
|
|
20230628,133900,355280650,3325,3325,3325,3325,0
|
|
20230628,133800,355280650,3325,3325,3325,3325,500
|
|
20230628,133700,353618150,3325,3325,3325,3325,500
|
|
20230628,133600,351955650,3330,3330,3330,3330,661
|
|
20230628,133500,349754520,3335,3335,3335,3335,0
|
|
20230628,133400,349754520,3335,3335,3335,3335,0
|
|
20230628,133300,349754520,3335,3335,3335,3335,11
|
|
20230628,133200,349717835,3325,3325,3325,3325,1
|
|
20230628,133100,349714510,3335,3330,3335,3330,10
|
|
20230628,133000,349681195,3325,3325,3325,3325,175
|
|
20230628,132900,349099320,3325,3325,3325,3325,0
|
|
20230628,132800,349099320,3325,3325,3325,3325,25
|
|
20230628,132700,349016195,3325,3325,3325,3325,0
|
|
20230628,132600,349016195,3325,3325,3325,3325,150
|
|
20230628,132500,348517445,3325,3325,3325,3325,0
|
|
20230628,132400,348517445,3325,3325,3325,3325,200
|
|
20230628,132300,347852445,3325,3325,3325,3325,0
|
|
20230628,132200,347852445,3325,3325,3325,3325,0
|
|
20230628,132100,347852445,3325,3325,3325,3325,0
|
|
20230628,132000,347852445,3325,3325,3325,3325,1
|
|
20230628,131900,347849120,3325,3325,3325,3325,0
|
|
20230628,131800,347849120,3325,3325,3325,3325,0
|
|
20230628,131700,347849120,3325,3325,3325,3325,1
|
|
20230628,131600,347845795,3330,3330,3330,3330,0
|
|
20230628,131500,347845795,3330,3330,3330,3330,0
|
|
20230628,131400,347845795,3330,3330,3330,3330,1
|
|
20230628,131300,347842465,3325,3325,3325,3325,39
|
|
20230628,131200,347712790,3330,3330,3330,3330,2
|
|
20230628,131100,347706130,3335,3320,3335,3320,50
|
|
20230628,131000,347539990,3320,3320,3320,3320,13
|
|
20230628,130900,347496830,3340,3340,3340,3340,0
|
|
20230628,130800,347496830,3340,3340,3340,3340,0
|
|
20230628,130700,347496830,3340,3340,3340,3340,0
|
|
20230628,130600,347496830,3340,3340,3340,3340,0
|
|
20230628,130500,347496830,3340,3340,3340,3340,0
|
|
20230628,130400,347496830,3340,3340,3340,3340,0
|
|
20230628,130300,347496830,3340,3340,3340,3340,0
|
|
20230628,130200,347496830,3340,3340,3340,3340,0
|
|
20230628,130100,347496830,3340,3340,3340,3340,0
|
|
20230628,130000,347496830,3340,3340,3340,3340,16
|
|
20230628,125900,347443390,3315,3315,3315,3315,2
|
|
20230628,125800,347436760,3340,3340,3340,3340,11
|
|
20230628,125700,347400020,3340,3340,3340,3340,15
|
|
20230628,125600,347349920,3340,3340,3340,3340,0
|
|
20230628,125500,347349920,3340,3340,3340,3340,0
|
|
20230628,125400,347349920,3340,3340,3340,3340,0
|
|
20230628,125300,347349920,3340,3340,3340,3340,0
|
|
20230628,125200,347349920,3340,3320,3340,3315,11
|
|
20230628,125100,347313425,3340,3340,3340,3340,0
|
|
20230628,125000,347313425,3340,3340,3340,3340,0
|
|
20230628,124900,347313425,3340,3340,3340,3340,1
|
|
20230628,124800,347310085,3340,3340,3340,3340,0
|
|
20230628,124700,347310085,3340,3340,3340,3340,0
|
|
20230628,124600,347310085,3340,3340,3340,3340,0
|
|
20230628,124500,347310085,3340,3315,3340,3315,2
|
|
20230628,124400,347303430,3315,3320,3320,3315,3500
|
|
20230628,124300,335700780,3320,3320,3320,3320,1500
|
|
20230628,124200,330720780,3340,3340,3340,3340,12
|
|
20230628,124100,330680700,3320,3330,3330,3320,5000
|
|
20230628,124000,314054260,3340,3340,3340,3340,500
|
|
20230628,123900,312384260,3340,3340,3340,3340,0
|
|
20230628,123800,312384260,3340,3340,3340,3340,5
|
|
20230628,123700,312367560,3340,3340,3340,3340,4
|
|
20230628,123600,312354200,3340,3340,3340,3340,0
|
|
20230628,123500,312354200,3340,3340,3340,3340,0
|
|
20230628,123400,312354200,3340,3340,3340,3340,0
|
|
20230628,123300,312354200,3340,3335,3340,3335,35
|
|
20230628,123200,312237330,3335,3330,3335,3330,128
|
|
20230628,123100,311811070,3335,3335,3335,3335,0
|
|
20230628,123000,311811070,3335,3335,3335,3335,104
|
|
20230628,122900,311464230,3335,3335,3335,3335,0
|
|
20230628,122800,311464230,3335,3335,3335,3335,0
|
|
20230628,122700,311464230,3335,3335,3335,3335,0
|
|
20230628,122600,311464230,3335,3335,3335,3335,0
|
|
20230628,122500,311464230,3335,3340,3340,3335,1670
|
|
20230628,122400,305894775,3345,3345,3345,3345,44
|
|
20230628,122300,305747595,3340,3340,3340,3340,100
|
|
20230628,122200,305413595,3340,3340,3340,3340,0
|
|
20230628,122100,305413595,3340,3340,3340,3340,0
|
|
20230628,122000,305413595,3340,3340,3340,3340,0
|
|
20230628,121900,305413595,3340,3340,3340,3340,0
|
|
20230628,121800,305413595,3340,3340,3340,3340,0
|
|
20230628,121700,305413595,3340,3340,3340,3340,0
|
|
20230628,121600,305413595,3340,3340,3340,3340,0
|
|
20230628,121500,305413595,3340,3340,3340,3340,9
|
|
20230628,121400,305383535,3340,3340,3340,3340,0
|
|
20230628,121300,305383535,3340,3340,3340,3340,0
|
|
20230628,121200,305383535,3340,3340,3340,3340,0
|
|
20230628,121100,305383535,3340,3340,3340,3340,38
|
|
20230628,121000,305256615,3340,3345,3345,3340,51
|
|
20230628,120900,305086270,3340,3340,3340,3340,0
|
|
20230628,120800,305086270,3340,3340,3340,3340,0
|
|
20230628,120700,305086270,3340,3340,3340,3340,39
|
|
20230628,120600,304956010,3345,3345,3345,3345,0
|
|
20230628,120500,304956010,3345,3345,3345,3345,0
|
|
20230628,120400,304956010,3345,3340,3345,3340,30
|
|
20230628,120300,304855805,3345,3345,3345,3345,0
|
|
20230628,120200,304855805,3345,3345,3345,3345,0
|
|
20230628,120100,304855805,3345,3345,3345,3345,0
|
|
20230628,120000,304855805,3345,3345,3345,3345,0
|
|
20230628,115900,304855805,3345,3345,3345,3345,1
|
|
20230628,115800,304852460,3340,3340,3340,3340,0
|
|
20230628,115700,304852460,3340,3340,3340,3340,0
|
|
20230628,115600,304852460,3340,3340,3340,3340,203
|
|
20230628,115500,304174440,3340,3340,3340,3340,0
|
|
20230628,115400,304174440,3340,3340,3340,3340,2
|
|
20230628,115300,304167760,3335,3335,3335,3335,0
|
|
20230628,115200,304167760,3335,3335,3335,3335,0
|
|
20230628,115100,304167760,3335,3335,3335,3335,250
|
|
20230628,115000,303334010,3330,3330,3330,3330,2
|
|
20230628,114900,303327350,3330,3330,3330,3330,0
|
|
20230628,114800,303327350,3330,3330,3330,3330,0
|
|
20230628,114700,303327350,3330,3320,3330,3320,1475
|
|
20230628,114600,298416400,3325,3325,3325,3325,0
|
|
20230628,114500,298416400,3325,3325,3325,3325,1
|
|
20230628,114400,298413075,3325,3325,3325,3325,3
|
|
20230628,114300,298403100,3325,3325,3325,3325,0
|
|
20230628,114200,298403100,3325,3325,3325,3325,0
|
|
20230628,114100,298403100,3325,3325,3325,3325,0
|
|
20230628,114000,298403100,3325,3325,3325,3325,1
|
|
20230628,113900,298399775,3320,3325,3325,3320,1305
|
|
20230628,113800,294060705,3320,3320,3320,3320,5
|
|
20230628,113700,294044105,3325,3325,3325,3325,30
|
|
20230628,113600,293944355,3325,3325,3325,3325,2
|
|
20230628,113500,293937705,3325,3325,3325,3325,400
|
|
20230628,113400,292607705,3325,3325,3325,3325,3
|
|
20230628,113300,292597730,3325,3325,3325,3325,30
|
|
20230628,113200,292497980,3325,3325,3325,3325,0
|
|
20230628,113100,292497980,3325,3325,3325,3325,0
|
|
20230628,113000,292497980,3325,3325,3325,3325,1
|
|
20230628,112900,292494655,3325,3325,3325,3325,10
|
|
20230628,112800,292461405,3325,3325,3325,3325,1500
|
|
20230628,112700,287473905,3325,3325,3325,3325,47
|
|
20230628,112600,287317630,3320,3320,3320,3320,0
|
|
20230628,112500,287317630,3320,3320,3320,3320,0
|
|
20230628,112400,287317630,3320,3320,3320,3320,0
|
|
20230628,112300,287317630,3320,3320,3320,3320,0
|
|
20230628,112200,287317630,3320,3320,3320,3320,0
|
|
20230628,112100,287317630,3320,3320,3320,3320,0
|
|
20230628,112000,287317630,3320,3320,3320,3320,0
|
|
20230628,111900,287317630,3320,3320,3320,3320,20
|
|
20230628,111800,287251230,3315,3315,3315,3315,0
|
|
20230628,111700,287251230,3315,3320,3320,3315,948
|
|
20230628,111600,284104230,3320,3320,3325,3320,149
|
|
20230628,111500,283609530,3325,3325,3325,3325,0
|
|
20230628,111400,283609530,3325,3320,3325,3320,375
|
|
20230628,111300,282363030,3325,3325,3325,3325,124
|
|
20230628,111200,281950730,3325,3325,3325,3325,10
|
|
20230628,111100,281917480,3325,3325,3325,3325,100
|
|
20230628,111000,281584980,3325,3325,3325,3325,0
|
|
20230628,110900,281584980,3325,3325,3325,3320,305
|
|
20230628,110800,280571630,3325,3320,3325,3320,50
|
|
20230628,110700,280405480,3320,3320,3320,3320,20
|
|
20230628,110600,280339080,3330,3330,3330,3330,0
|
|
20230628,110500,280339080,3330,3330,3330,3330,2
|
|
20230628,110400,280332420,3315,3320,3320,3315,786
|
|
20230628,110300,277723145,3330,3330,3330,3330,5
|
|
20230628,110200,277706495,3330,3330,3330,3330,9
|
|
20230628,110100,277676525,3315,3320,3320,3315,150
|
|
20230628,110000,277179245,3330,3330,3330,3330,0
|
|
20230628,105900,277179245,3330,3330,3330,3330,1000
|
|
20230628,105800,273849245,3330,3330,3330,3330,1
|
|
20230628,105700,273845915,3330,3330,3330,3330,1
|
|
20230628,105600,273842585,3330,3330,3330,3330,0
|
|
20230628,105500,273842585,3330,3330,3330,3330,13
|
|
20230628,105400,273799295,3330,3330,3330,3295,30531
|
|
20230628,105300,172946130,3350,3350,3350,3350,0
|
|
20230628,105200,172946130,3350,3335,3350,3320,5015
|
|
20230628,105100,156289810,3325,3325,3325,3325,0
|
|
20230628,105000,156289810,3325,3325,3325,3325,0
|
|
20230628,104900,156289810,3325,3345,3350,3325,5070
|
|
20230628,104800,139419375,3350,3335,3350,3335,596
|
|
20230628,104700,137430305,3335,3335,3335,3335,320
|
|
20230628,104600,136363105,3350,3345,3350,3335,206
|
|
20230628,104500,135675015,3345,3345,3350,3340,181
|
|
20230628,104400,135070030,3340,3345,3345,3340,3
|
|
20230628,104300,135060000,3350,3350,3350,3350,0
|
|
20230628,104200,135060000,3350,3350,3350,3350,0
|
|
20230628,104100,135060000,3350,3350,3350,3350,0
|
|
20230628,104000,135060000,3350,3345,3350,3345,70
|
|
20230628,103900,134825830,3350,3345,3350,3345,50
|
|
20230628,103800,134658470,3325,3325,3325,3325,201
|
|
20230628,103700,133990145,3320,3330,3330,3320,5173
|
|
20230628,103600,116808210,3330,3340,3350,3330,510
|
|
20230628,103500,115107380,3335,3340,3340,3335,4
|
|
20230628,103400,115094025,3340,3340,3340,3340,0
|
|
20230628,103300,115094025,3340,3340,3340,3340,316
|
|
20230628,103200,114038585,3350,3350,3350,3350,10
|
|
20230628,103100,114005085,3330,3345,3345,3330,8500
|
|
20230628,103000,85662920,3350,3350,3350,3350,20
|
|
20230628,102900,85595920,3340,3340,3340,3340,8
|
|
20230628,102800,85569200,3350,3345,3350,3345,30
|
|
20230628,102700,85468790,3345,3345,3350,3340,202
|
|
20230628,102600,84793510,3350,3345,3350,3345,121
|
|
20230628,102500,84388750,3345,3345,3345,3345,97
|
|
20230628,102400,84064285,3345,3350,3350,3345,804
|
|
20230628,102300,81374880,3350,3350,3350,3350,0
|
|
20230628,102200,81374880,3350,3350,3350,3350,5
|
|
20230628,102100,81358130,3355,3350,3355,3350,69
|
|
20230628,102000,81126735,3350,3350,3350,3350,0
|
|
20230628,101900,81126735,3350,3350,3350,3350,357
|
|
20230628,101800,79930785,3350,3350,3350,3350,0
|
|
20230628,101700,79930785,3350,3355,3355,3350,34
|
|
20230628,101600,79816810,3350,3350,3350,3350,0
|
|
20230628,101500,79816810,3350,3350,3350,3350,50
|
|
20230628,101400,79649310,3350,3350,3350,3350,11
|
|
20230628,101300,79612460,3350,3350,3350,3350,19
|
|
20230628,101200,79548810,3350,3350,3350,3350,0
|
|
20230628,101100,79548810,3350,3350,3350,3350,127
|
|
20230628,101000,79123360,3350,3350,3350,3350,0
|
|
20230628,100900,79123360,3350,3350,3350,3350,0
|
|
20230628,100800,79123360,3350,3355,3355,3350,13
|
|
20230628,100700,79079800,3355,3360,3360,3355,25
|
|
20230628,100600,78995920,3355,3355,3355,3355,0
|
|
20230628,100500,78995920,3355,3355,3355,3355,5
|
|
20230628,100400,78979145,3355,3355,3355,3355,0
|
|
20230628,100300,78979145,3355,3355,3355,3355,0
|
|
20230628,100200,78979145,3355,3355,3355,3355,0
|
|
20230628,100100,78979145,3355,3355,3355,3355,79
|
|
20230628,100000,78714100,3345,3345,3345,3345,0
|
|
20230628,095900,78714100,3345,3345,3345,3345,0
|
|
20230628,095800,78714100,3345,3345,3345,3345,0
|
|
20230628,095700,78714100,3345,3345,3345,3345,0
|
|
20230628,095600,78714100,3345,3345,3345,3345,0
|
|
20230628,095500,78714100,3345,3345,3345,3345,22
|
|
20230628,095400,78640510,3360,3360,3360,3360,0
|
|
20230628,095300,78640510,3360,3345,3360,3345,1478
|
|
20230628,095200,73696500,3345,3350,3350,3345,10
|
|
20230628,095100,73663040,3345,3345,3345,3345,0
|
|
20230628,095000,73663040,3345,3345,3345,3345,0
|
|
20230628,094900,73663040,3345,3345,3345,3345,0
|
|
20230628,094800,73663040,3345,3350,3350,3345,200
|
|
20230628,094700,72993520,3350,3350,3350,3350,0
|
|
20230628,094600,72993520,3350,3350,3350,3350,0
|
|
20230628,094500,72993520,3350,3350,3350,3350,251
|
|
20230628,094400,72152670,3355,3355,3355,3355,57
|
|
20230628,094300,71961435,3355,3355,3355,3355,0
|
|
20230628,094200,71961435,3355,3355,3355,3355,100
|
|
20230628,094100,71625935,3355,3355,3360,3355,399
|
|
20230628,094000,70286790,3360,3360,3360,3360,10
|
|
20230628,093900,70253190,3360,3365,3365,3360,60
|
|
20230628,093800,70051340,3365,3365,3365,3365,0
|
|
20230628,093700,70051340,3365,3355,3365,3355,270
|
|
20230628,093600,69143080,3365,3365,3365,3365,0
|
|
20230628,093500,69143080,3365,3365,3365,3365,0
|
|
20230628,093400,69143080,3365,3365,3365,3365,20
|
|
20230628,093300,69075780,3365,3365,3365,3365,1
|
|
20230628,093200,69072415,3365,3360,3365,3360,305
|
|
20230628,093100,68047610,3355,3340,3355,3340,1000
|
|
20230628,093000,64692870,3340,3340,3345,3340,705
|
|
20230628,092900,62336920,3340,3340,3340,3340,0
|
|
20230628,092800,62336920,3340,3345,3345,3340,552
|
|
20230628,092700,60493225,3345,3345,3345,3345,34
|
|
20230628,092600,60379495,3345,3345,3345,3345,280
|
|
20230628,092500,59442895,3340,3340,3340,3340,7
|
|
20230628,092400,59419515,3340,3340,3340,3340,1256
|
|
20230628,092300,55224475,3340,3340,3340,3340,0
|
|
20230628,092200,55224475,3340,3340,3340,3340,4371
|
|
20230628,092100,40625335,3340,3340,3340,3340,0
|
|
20230628,092000,40625335,3340,3340,3340,3340,959
|
|
20230628,091900,37422275,3340,3345,3345,3340,600
|
|
20230628,091800,35417775,3345,3345,3345,3345,0
|
|
20230628,091700,35417775,3345,3345,3345,3345,1
|
|
20230628,091600,35414430,3345,3355,3355,3345,176
|
|
20230628,091500,34825700,3345,3345,3345,3340,523
|
|
20230628,091400,33076270,3355,3350,3355,3350,102
|
|
20230628,091300,32734075,3350,3350,3350,3350,1
|
|
20230628,091200,32730725,3355,3345,3355,3345,53
|
|
20230628,091100,32553410,3345,3350,3350,3345,2087
|
|
20230628,091000,25566460,3350,3350,3350,3350,171
|
|
20230628,090900,24993610,3350,3355,3355,3350,1018
|
|
20230628,090800,21582755,3350,3355,3355,3350,711
|
|
20230628,090700,19198825,3355,3355,3360,3355,236
|
|
20230628,090600,18406995,3360,3360,3360,3360,0
|
|
20230628,090500,18406995,3360,3360,3360,3360,10
|
|
20230628,090400,18373395,3360,3360,3360,3360,800
|
|
20230628,090300,15685395,3360,3355,3360,3355,76
|
|
20230628,090200,15430165,3355,3355,3355,3355,144
|
|
20230628,090100,14947045,3350,3355,3355,3350,1057
|
|
20230628,090000,11403385,3355,3360,3360,3355,3395
|