677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201400,307360975,4240,4240,4240,4240,1653
|
|
20230628,201300,307360975,4240,4240,4240,4240,0
|
|
20230628,201200,307360975,4240,4240,4240,4240,0
|
|
20230628,201100,307360975,4240,4240,4240,4240,0
|
|
20230628,201000,307360975,4240,4240,4240,4240,0
|
|
20230628,200900,307360975,4240,4240,4240,4240,0
|
|
20230628,200800,307360975,4240,4240,4240,4240,0
|
|
20230628,200700,307360975,4240,4240,4240,4240,0
|
|
20230628,200600,307360975,4240,4240,4240,4240,0
|
|
20230628,200500,307360975,4240,4240,4240,4240,0
|
|
20230628,200400,307360975,4240,4240,4240,4240,0
|
|
20230628,200300,307360975,4240,4240,4240,4240,0
|
|
20230628,200200,307360975,4240,4240,4240,4240,0
|
|
20230628,200100,307360975,4240,4240,4240,4240,0
|
|
20230628,200000,307360975,4240,4240,4240,4240,0
|
|
20230628,195900,307360975,4240,4240,4240,4240,0
|
|
20230628,195800,307360975,4240,4240,4240,4240,0
|
|
20230628,195700,307360975,4240,4240,4240,4240,0
|
|
20230628,195600,307360975,4240,4240,4240,4240,0
|
|
20230628,195500,307360975,4240,4240,4240,4240,0
|
|
20230628,195400,307360975,4240,4240,4240,4240,0
|
|
20230628,195300,307360975,4240,4240,4240,4240,0
|
|
20230628,195200,307360975,4240,4240,4240,4240,0
|
|
20230628,195100,307360975,4240,4240,4240,4240,0
|
|
20230628,195000,307360975,4240,4240,4240,4240,0
|
|
20230628,194900,307360975,4240,4240,4240,4240,0
|
|
20230628,194800,307360975,4240,4240,4240,4240,0
|
|
20230628,194700,307360975,4240,4240,4240,4240,0
|
|
20230628,194600,307360975,4240,4240,4240,4240,0
|
|
20230628,194500,307360975,4240,4240,4240,4240,0
|
|
20230628,194400,307360975,4240,4240,4240,4240,1653
|
|
20230628,194300,307360975,4240,4240,4240,4240,0
|
|
20230628,194200,307360975,4240,4240,4240,4240,0
|
|
20230628,194100,307360975,4240,4240,4240,4240,0
|
|
20230628,194000,307360975,4240,4240,4240,4240,0
|
|
20230628,193900,307360975,4240,4240,4240,4240,0
|
|
20230628,193800,307360975,4240,4240,4240,4240,0
|
|
20230628,193700,307360975,4240,4240,4240,4240,0
|
|
20230628,193600,307360975,4240,4240,4240,4240,0
|
|
20230628,193500,307360975,4240,4240,4240,4240,0
|
|
20230628,193400,307360975,4240,4240,4240,4240,0
|
|
20230628,193300,307360975,4240,4240,4240,4240,0
|
|
20230628,193200,307360975,4240,4240,4240,4240,0
|
|
20230628,193100,307360975,4240,4240,4240,4240,0
|
|
20230628,193000,307360975,4240,4240,4240,4240,0
|
|
20230628,192900,307360975,4240,4240,4240,4240,0
|
|
20230628,192800,307360975,4240,4240,4240,4240,0
|
|
20230628,192700,307360975,4240,4240,4240,4240,0
|
|
20230628,192600,307360975,4240,4240,4240,4240,0
|
|
20230628,192500,307360975,4240,4240,4240,4240,0
|
|
20230628,192400,307360975,4240,4240,4240,4240,0
|
|
20230628,192300,307360975,4240,4240,4240,4240,0
|
|
20230628,192200,307360975,4240,4240,4240,4240,0
|
|
20230628,192100,307360975,4240,4240,4240,4240,0
|
|
20230628,192000,307360975,4240,4240,4240,4240,0
|
|
20230628,191900,307360975,4240,4240,4240,4240,0
|
|
20230628,191800,307360975,4240,4240,4240,4240,0
|
|
20230628,191700,307360975,4240,4240,4240,4240,0
|
|
20230628,191600,307360975,4240,4240,4240,4240,0
|
|
20230628,191500,307360975,4240,4240,4240,4240,0
|
|
20230628,191400,307360975,4240,4240,4240,4240,1653
|
|
20230628,191300,307360975,4240,4240,4240,4240,0
|
|
20230628,191200,307360975,4240,4240,4240,4240,0
|
|
20230628,191100,307360975,4240,4240,4240,4240,0
|
|
20230628,191000,307360975,4240,4240,4240,4240,0
|
|
20230628,190900,307360975,4240,4240,4240,4240,0
|
|
20230628,190800,307360975,4240,4240,4240,4240,0
|
|
20230628,190700,307360975,4240,4240,4240,4240,0
|
|
20230628,190600,307360975,4240,4240,4240,4240,0
|
|
20230628,190500,307360975,4240,4240,4240,4240,0
|
|
20230628,190400,307360975,4240,4240,4240,4240,0
|
|
20230628,190300,307360975,4240,4240,4240,4240,0
|
|
20230628,190200,307360975,4240,4240,4240,4240,0
|
|
20230628,190100,307360975,4240,4240,4240,4240,0
|
|
20230628,190000,307360975,4240,4240,4240,4240,0
|
|
20230628,185900,307360975,4240,4240,4240,4240,0
|
|
20230628,185800,307360975,4240,4240,4240,4240,0
|
|
20230628,185700,307360975,4240,4240,4240,4240,0
|
|
20230628,185600,307360975,4240,4240,4240,4240,0
|
|
20230628,185500,307360975,4240,4240,4240,4240,0
|
|
20230628,185400,307360975,4240,4240,4240,4240,0
|
|
20230628,185300,307360975,4240,4240,4240,4240,0
|
|
20230628,185200,307360975,4240,4240,4240,4240,0
|
|
20230628,185100,307360975,4240,4240,4240,4240,0
|
|
20230628,185000,307360975,4240,4240,4240,4240,0
|
|
20230628,184900,307360975,4240,4240,4240,4240,0
|
|
20230628,184800,307360975,4240,4240,4240,4240,0
|
|
20230628,184700,307360975,4240,4240,4240,4240,0
|
|
20230628,184600,307360975,4240,4240,4240,4240,0
|
|
20230628,184500,307360975,4240,4240,4240,4240,0
|
|
20230628,184400,307360975,4240,4240,4240,4240,1653
|
|
20230628,184300,307360975,4240,4240,4240,4240,0
|
|
20230628,184200,307360975,4240,4240,4240,4240,0
|
|
20230628,184100,307360975,4240,4240,4240,4240,0
|
|
20230628,184000,307360975,4240,4240,4240,4240,0
|
|
20230628,183900,307360975,4240,4240,4240,4240,0
|
|
20230628,183800,307360975,4240,4240,4240,4240,0
|
|
20230628,183700,307360975,4240,4240,4240,4240,0
|
|
20230628,183600,307360975,4240,4240,4240,4240,0
|
|
20230628,183500,307360975,4240,4240,4240,4240,0
|
|
20230628,183400,307360975,4240,4240,4240,4240,0
|
|
20230628,183300,307360975,4240,4240,4240,4240,0
|
|
20230628,183200,307360975,4240,4240,4240,4240,0
|
|
20230628,183100,307360975,4240,4240,4240,4240,0
|
|
20230628,183000,307360975,4240,4240,4240,4240,0
|
|
20230628,182900,307360975,4240,4240,4240,4240,0
|
|
20230628,182800,307360975,4240,4240,4240,4240,0
|
|
20230628,182700,307360975,4240,4240,4240,4240,0
|
|
20230628,182600,307360975,4240,4240,4240,4240,0
|
|
20230628,182500,307360975,4240,4240,4240,4240,0
|
|
20230628,182400,307360975,4240,4240,4240,4240,0
|
|
20230628,182300,307360975,4240,4240,4240,4240,0
|
|
20230628,182200,307360975,4240,4240,4240,4240,0
|
|
20230628,182100,307360975,4240,4240,4240,4240,0
|
|
20230628,182000,307360975,4240,4240,4240,4240,0
|
|
20230628,181900,307360975,4240,4240,4240,4240,0
|
|
20230628,181800,307360975,4240,4240,4240,4240,0
|
|
20230628,181700,307360975,4240,4240,4240,4240,0
|
|
20230628,181600,307360975,4240,4240,4240,4240,0
|
|
20230628,181500,307360975,4240,4240,4240,4240,0
|
|
20230628,181400,307360975,4240,4240,4240,4240,1653
|
|
20230628,181300,307360975,4240,4240,4240,4240,0
|
|
20230628,181200,307360975,4240,4240,4240,4240,0
|
|
20230628,181100,307360975,4240,4240,4240,4240,0
|
|
20230628,181000,307360975,4240,4240,4240,4240,0
|
|
20230628,180900,307360975,4240,4240,4240,4240,0
|
|
20230628,180800,307360975,4240,4240,4240,4240,0
|
|
20230628,180700,307360975,4240,4240,4240,4240,0
|
|
20230628,180600,307360975,4240,4240,4240,4240,0
|
|
20230628,180500,307360975,4240,4240,4240,4240,0
|
|
20230628,180400,307360975,4240,4240,4240,4240,0
|
|
20230628,180300,307360975,4240,4240,4240,4240,0
|
|
20230628,180200,307360975,4240,4240,4240,4240,0
|
|
20230628,180100,307360975,4240,4240,4240,4240,0
|
|
20230628,180000,307360975,4240,4240,4240,4240,0
|
|
20230628,175900,307360975,4240,4240,4240,4240,0
|
|
20230628,175800,307360975,4240,4240,4240,4240,0
|
|
20230628,175700,307360975,4240,4240,4240,4240,0
|
|
20230628,175600,307360975,4240,4240,4240,4240,0
|
|
20230628,175500,307360975,4240,4240,4240,4240,0
|
|
20230628,175400,307360975,4240,4240,4240,4240,0
|
|
20230628,175300,307360975,4240,4240,4240,4240,0
|
|
20230628,175200,307360975,4240,4240,4240,4240,0
|
|
20230628,175100,307360975,4240,4240,4240,4240,0
|
|
20230628,175000,307360975,4240,4240,4240,4240,0
|
|
20230628,174900,307360975,4240,4240,4240,4240,0
|
|
20230628,174800,307360975,4240,4240,4240,4240,0
|
|
20230628,174700,307360975,4240,4240,4240,4240,0
|
|
20230628,174600,307360975,4240,4240,4240,4240,0
|
|
20230628,174500,307360975,4240,4240,4240,4240,0
|
|
20230628,174400,307360975,4240,4240,4240,4240,1653
|
|
20230628,174300,307360975,4240,4240,4240,4240,0
|
|
20230628,174200,307360975,4240,4240,4240,4240,0
|
|
20230628,174100,307360975,4240,4240,4240,4240,0
|
|
20230628,174000,307360975,4240,4240,4240,4240,0
|
|
20230628,173900,307360975,4240,4240,4240,4240,0
|
|
20230628,173800,307360975,4240,4240,4240,4240,0
|
|
20230628,173700,307360975,4240,4240,4240,4240,0
|
|
20230628,173600,307360975,4240,4240,4240,4240,0
|
|
20230628,173500,307360975,4240,4240,4240,4240,0
|
|
20230628,173400,307360975,4240,4240,4240,4240,0
|
|
20230628,173300,307360975,4240,4240,4240,4240,0
|
|
20230628,173200,307360975,4240,4240,4240,4240,0
|
|
20230628,173100,307360975,4240,4240,4240,4240,0
|
|
20230628,173000,307360975,4240,4240,4240,4240,0
|
|
20230628,172900,307360975,4240,4240,4240,4240,0
|
|
20230628,172800,307360975,4240,4240,4240,4240,0
|
|
20230628,172700,307360975,4240,4240,4240,4240,0
|
|
20230628,172600,307360975,4240,4240,4240,4240,0
|
|
20230628,172500,307360975,4240,4240,4240,4240,0
|
|
20230628,172400,307360975,4240,4240,4240,4240,0
|
|
20230628,172300,307360975,4240,4240,4240,4240,0
|
|
20230628,172200,307360975,4240,4240,4240,4240,0
|
|
20230628,172100,307360975,4240,4240,4240,4240,0
|
|
20230628,172000,307360975,4240,4240,4240,4240,0
|
|
20230628,171900,307360975,4240,4240,4240,4240,0
|
|
20230628,171800,307360975,4240,4240,4240,4240,0
|
|
20230628,171700,307360975,4240,4240,4240,4240,0
|
|
20230628,171600,307360975,4240,4240,4240,4240,0
|
|
20230628,171500,307360975,4240,4240,4240,4240,0
|
|
20230628,171400,307360975,4240,4240,4240,4240,1653
|
|
20230628,171300,307360975,4240,4240,4240,4240,0
|
|
20230628,171200,307360975,4240,4240,4240,4240,0
|
|
20230628,171100,307360975,4240,4240,4240,4240,0
|
|
20230628,171000,307360975,4240,4240,4240,4240,0
|
|
20230628,170900,307360975,4240,4240,4240,4240,0
|
|
20230628,170800,307360975,4240,4240,4240,4240,0
|
|
20230628,170700,307360975,4240,4240,4240,4240,0
|
|
20230628,170600,307360975,4240,4240,4240,4240,0
|
|
20230628,170500,307360975,4240,4240,4240,4240,0
|
|
20230628,170400,307360975,4240,4240,4240,4240,0
|
|
20230628,170300,307360975,4240,4240,4240,4240,0
|
|
20230628,170200,307360975,4240,4240,4240,4240,0
|
|
20230628,170100,307360975,4240,4240,4240,4240,0
|
|
20230628,170000,307360975,4240,4240,4240,4240,0
|
|
20230628,165900,307360975,4240,4240,4240,4240,0
|
|
20230628,165800,307360975,4240,4240,4240,4240,0
|
|
20230628,165700,307360975,4240,4240,4240,4240,0
|
|
20230628,165600,307360975,4240,4240,4240,4240,0
|
|
20230628,165500,307360975,4240,4240,4240,4240,0
|
|
20230628,165400,307360975,4240,4240,4240,4240,0
|
|
20230628,165300,307360975,4240,4240,4240,4240,0
|
|
20230628,165200,307360975,4240,4240,4240,4240,0
|
|
20230628,165100,307360975,4240,4240,4240,4240,0
|
|
20230628,165000,307360975,4240,4240,4240,4240,0
|
|
20230628,164900,307360975,4240,4240,4240,4240,0
|
|
20230628,164800,307360975,4240,4240,4240,4240,0
|
|
20230628,164700,307360975,4240,4240,4240,4240,0
|
|
20230628,164600,307360975,4240,4240,4240,4240,0
|
|
20230628,164500,307360975,4240,4240,4240,4240,0
|
|
20230628,164400,307360975,4240,4240,4240,4240,1653
|
|
20230628,164300,307360975,4240,4240,4240,4240,0
|
|
20230628,164200,307360975,4240,4240,4240,4240,0
|
|
20230628,164100,307360975,4240,4240,4240,4240,0
|
|
20230628,164000,307360975,4240,4240,4240,4240,0
|
|
20230628,163900,307360975,4240,4240,4240,4240,0
|
|
20230628,163800,307360975,4240,4240,4240,4240,0
|
|
20230628,163700,307360975,4240,4240,4240,4240,0
|
|
20230628,163600,307360975,4240,4240,4240,4240,0
|
|
20230628,163500,307360975,4240,4240,4240,4240,0
|
|
20230628,163400,307360975,4240,4240,4240,4240,0
|
|
20230628,163300,307360975,4240,4240,4240,4240,0
|
|
20230628,163200,307360975,4240,4240,4240,4240,0
|
|
20230628,163100,307360975,4240,4240,4240,4240,0
|
|
20230628,163000,307360975,4240,4240,4240,4240,0
|
|
20230628,162900,307360975,4240,4240,4240,4240,0
|
|
20230628,162800,307360975,4240,4240,4240,4240,0
|
|
20230628,162700,307360975,4240,4240,4240,4240,0
|
|
20230628,162600,307360975,4240,4240,4240,4240,0
|
|
20230628,162500,307360975,4240,4240,4240,4240,0
|
|
20230628,162400,307360975,4240,4240,4240,4240,0
|
|
20230628,162300,307360975,4240,4240,4240,4240,0
|
|
20230628,162200,307360975,4240,4240,4240,4240,0
|
|
20230628,162100,307360975,4240,4240,4240,4240,0
|
|
20230628,162000,307360975,4240,4240,4240,4240,0
|
|
20230628,161900,307360975,4240,4240,4240,4240,0
|
|
20230628,161800,307360975,4240,4240,4240,4240,0
|
|
20230628,161700,307360975,4240,4240,4240,4240,0
|
|
20230628,161600,307360975,4240,4240,4240,4240,0
|
|
20230628,161500,307360975,4240,4240,4240,4240,0
|
|
20230628,161400,307360975,4240,4240,4240,4240,1653
|
|
20230628,161300,307360975,4240,4240,4240,4240,0
|
|
20230628,161200,307360975,4240,4240,4240,4240,0
|
|
20230628,161100,307360975,4240,4240,4240,4240,0
|
|
20230628,161000,307360975,4240,4240,4240,4240,0
|
|
20230628,160900,307360975,4240,4240,4240,4240,0
|
|
20230628,160800,307360975,4240,4240,4240,4240,0
|
|
20230628,160700,307360975,4240,4240,4240,4240,0
|
|
20230628,160600,307360975,4240,4240,4240,4240,0
|
|
20230628,160500,307360975,4240,4240,4240,4240,0
|
|
20230628,160400,307360975,4240,4240,4240,4240,0
|
|
20230628,160300,307360975,4240,4240,4240,4240,0
|
|
20230628,160200,307360975,4240,4240,4240,4240,0
|
|
20230628,160100,307360975,4240,4240,4240,4240,0
|
|
20230628,160000,307360975,4240,4240,4240,4240,0
|
|
20230628,155900,307360975,4240,4240,4240,4240,0
|
|
20230628,155800,307360975,4240,4240,4240,4240,0
|
|
20230628,155700,307360975,4240,4240,4240,4240,0
|
|
20230628,155600,307360975,4240,4240,4240,4240,0
|
|
20230628,155500,307360975,4240,4240,4240,4240,0
|
|
20230628,155400,307360975,4240,4240,4240,4240,0
|
|
20230628,155300,307360975,4240,4240,4240,4240,0
|
|
20230628,155200,307360975,4240,4240,4240,4240,0
|
|
20230628,155100,307360975,4240,4240,4240,4240,0
|
|
20230628,155000,307360975,4240,4240,4240,4240,0
|
|
20230628,154900,307360975,4240,4240,4240,4240,0
|
|
20230628,154800,307360975,4240,4240,4240,4240,0
|
|
20230628,154700,307360975,4240,4240,4240,4240,0
|
|
20230628,154600,307360975,4240,4240,4240,4240,0
|
|
20230628,154500,307360975,4240,4240,4240,4240,0
|
|
20230628,154400,307360975,4240,4240,4240,4240,1653
|
|
20230628,154300,307360975,4240,4240,4240,4240,0
|
|
20230628,154200,307360975,4240,4240,4240,4240,0
|
|
20230628,154100,307360975,4240,4240,4240,4240,0
|
|
20230628,154000,307360975,4240,4240,4240,4240,0
|
|
20230628,153900,307360975,4240,4240,4240,4240,0
|
|
20230628,153800,307360975,4240,4240,4240,4240,0
|
|
20230628,153700,307360975,4240,4240,4240,4240,0
|
|
20230628,153600,307360975,4240,4240,4240,4240,0
|
|
20230628,153500,307360975,4240,4240,4240,4240,0
|
|
20230628,153400,307360975,4240,4240,4240,4240,0
|
|
20230628,153300,307360975,4240,4240,4240,4240,0
|
|
20230628,153200,307360975,4240,4240,4240,4240,0
|
|
20230628,153100,307360975,4240,4240,4240,4240,0
|
|
20230628,153000,307360975,4240,4240,4240,4240,1653
|
|
20230628,152900,300352255,4220,4220,4220,4220,0
|
|
20230628,152800,300352255,4220,4220,4220,4220,0
|
|
20230628,152700,300352255,4220,4220,4220,4220,0
|
|
20230628,152600,300352255,4220,4220,4220,4220,0
|
|
20230628,152500,300352255,4220,4220,4220,4220,0
|
|
20230628,152400,300352255,4220,4220,4220,4220,0
|
|
20230628,152300,300352255,4220,4220,4220,4220,0
|
|
20230628,152200,300352255,4220,4220,4220,4220,0
|
|
20230628,152100,300352255,4220,4220,4220,4220,0
|
|
20230628,152000,300352255,4220,4220,4220,4220,0
|
|
20230628,151900,300352255,4220,4165,4220,4155,1076
|
|
20230628,151800,295864825,4160,4160,4165,4160,931
|
|
20230628,151700,291991645,4165,4180,4180,4160,778
|
|
20230628,151600,288753035,4185,4185,4185,4185,32
|
|
20230628,151500,288619115,4160,4165,4165,4160,3529
|
|
20230628,151400,273937915,4190,4190,4190,4190,0
|
|
20230628,151300,273937915,4190,4170,4190,4160,1988
|
|
20230628,151200,265663005,4170,4170,4170,4165,1077
|
|
20230628,151100,261176580,4165,4170,4170,4165,166
|
|
20230628,151000,260484690,4165,4165,4165,4165,100
|
|
20230628,150900,260068190,4165,4165,4165,4165,306
|
|
20230628,150800,258793700,4165,4165,4165,4165,35
|
|
20230628,150700,258647925,4170,4180,4180,4170,944
|
|
20230628,150600,254707755,4180,4210,4210,4180,1487
|
|
20230628,150500,248490405,4185,4185,4190,4185,642
|
|
20230628,150400,245803230,4190,4195,4195,4190,959
|
|
20230628,150300,241782825,4195,4195,4195,4195,0
|
|
20230628,150200,241782825,4195,4195,4195,4195,0
|
|
20230628,150100,241782825,4195,4195,4195,4195,0
|
|
20230628,150000,241782825,4195,4205,4205,4195,1000
|
|
20230628,145900,237582580,4205,4205,4205,4205,1
|
|
20230628,145800,237578375,4205,4205,4205,4205,0
|
|
20230628,145700,237578375,4205,4205,4205,4205,300
|
|
20230628,145600,236316875,4210,4210,4210,4210,0
|
|
20230628,145500,236316875,4210,4210,4210,4210,23
|
|
20230628,145400,236220045,4210,4210,4210,4210,209
|
|
20230628,145300,235340155,4210,4210,4210,4210,2
|
|
20230628,145200,235331735,4210,4210,4210,4210,0
|
|
20230628,145100,235331735,4210,4210,4210,4210,0
|
|
20230628,145000,235331735,4210,4205,4210,4205,15
|
|
20230628,144900,235268610,4210,4210,4210,4210,0
|
|
20230628,144800,235268610,4210,4215,4215,4210,266
|
|
20230628,144700,234148075,4240,4240,4240,4240,0
|
|
20230628,144600,234148075,4240,4240,4240,4240,0
|
|
20230628,144500,234148075,4240,4240,4240,4240,0
|
|
20230628,144400,234148075,4240,4240,4240,4240,1
|
|
20230628,144300,234143835,4235,4235,4235,4235,51
|
|
20230628,144200,233927850,4235,4235,4235,4235,1
|
|
20230628,144100,233923615,4230,4230,4230,4230,0
|
|
20230628,144000,233923615,4230,4230,4230,4230,27
|
|
20230628,143900,233809405,4240,4240,4240,4240,0
|
|
20230628,143800,233809405,4240,4240,4240,4240,0
|
|
20230628,143700,233809405,4240,4240,4240,4240,0
|
|
20230628,143600,233809405,4240,4240,4240,4240,1
|
|
20230628,143500,233805165,4240,4240,4240,4240,0
|
|
20230628,143400,233805165,4240,4230,4240,4210,330
|
|
20230628,143300,232411015,4240,4240,4240,4240,0
|
|
20230628,143200,232411015,4240,4240,4240,4240,285
|
|
20230628,143100,231202615,4240,4230,4240,4230,2705
|
|
20230628,143000,219740155,4200,4200,4200,4200,0
|
|
20230628,142900,219740155,4200,4200,4200,4200,0
|
|
20230628,142800,219740155,4200,4200,4200,4200,0
|
|
20230628,142700,219740155,4200,4200,4200,4200,0
|
|
20230628,142600,219740155,4200,4200,4200,4200,0
|
|
20230628,142500,219740155,4200,4200,4200,4200,0
|
|
20230628,142400,219740155,4200,4200,4200,4200,30
|
|
20230628,142300,219614155,4230,4230,4230,4230,0
|
|
20230628,142200,219614155,4230,4230,4230,4230,0
|
|
20230628,142100,219614155,4230,4210,4230,4200,610
|
|
20230628,142000,217048650,4230,4230,4230,4230,0
|
|
20230628,141900,217048650,4230,4225,4230,4225,3
|
|
20230628,141800,217035970,4210,4210,4210,4210,1
|
|
20230628,141700,217031760,4200,4200,4200,4200,0
|
|
20230628,141600,217031760,4200,4200,4200,4200,0
|
|
20230628,141500,217031760,4200,4230,4230,4200,5
|
|
20230628,141400,217010705,4240,4240,4240,4240,0
|
|
20230628,141300,217010705,4240,4240,4240,4240,0
|
|
20230628,141200,217010705,4240,4240,4240,4240,0
|
|
20230628,141100,217010705,4240,4240,4240,4240,0
|
|
20230628,141000,217010705,4240,4235,4240,4235,60
|
|
20230628,140900,216756585,4235,4200,4235,4200,1760
|
|
20230628,140800,209362700,4225,4225,4225,4225,0
|
|
20230628,140700,209362700,4225,4225,4225,4225,0
|
|
20230628,140600,209362700,4225,4225,4225,4225,0
|
|
20230628,140500,209362700,4225,4205,4225,4200,111
|
|
20230628,140400,208896450,4230,4195,4230,4195,501
|
|
20230628,140300,206794720,4200,4205,4205,4200,500
|
|
20230628,140200,204694390,4240,4240,4240,4240,0
|
|
20230628,140100,204694390,4240,4240,4240,4240,0
|
|
20230628,140000,204694390,4240,4235,4240,4235,5
|
|
20230628,135900,204673200,4240,4215,4240,4215,1465
|
|
20230628,135800,198473980,4215,4215,4215,4215,0
|
|
20230628,135700,198473980,4215,4215,4215,4215,0
|
|
20230628,135600,198473980,4215,4215,4215,4215,1
|
|
20230628,135500,198469765,4200,4200,4200,4200,0
|
|
20230628,135400,198469765,4200,4200,4200,4200,0
|
|
20230628,135300,198469765,4200,4200,4200,4200,70
|
|
20230628,135200,198175765,4195,4200,4200,4195,72
|
|
20230628,135100,197873655,4215,4215,4215,4215,3
|
|
20230628,135000,197861010,4200,4200,4200,4200,200
|
|
20230628,134900,197021010,4220,4220,4220,4220,0
|
|
20230628,134800,197021010,4220,4210,4220,4210,3
|
|
20230628,134700,197008365,4195,4195,4195,4195,0
|
|
20230628,134600,197008365,4195,4195,4195,4195,0
|
|
20230628,134500,197008365,4195,4195,4195,4195,0
|
|
20230628,134400,197008365,4195,4195,4195,4195,0
|
|
20230628,134300,197008365,4195,4195,4195,4195,0
|
|
20230628,134200,197008365,4195,4195,4195,4195,0
|
|
20230628,134100,197008365,4195,4200,4200,4195,503
|
|
20230628,134000,194897070,4215,4215,4215,4215,137
|
|
20230628,133900,194319615,4215,4200,4215,4200,663
|
|
20230628,133800,191530200,4200,4200,4200,4200,200
|
|
20230628,133700,190690200,4200,4200,4200,4200,500
|
|
20230628,133600,188590200,4205,4205,4205,4205,9
|
|
20230628,133500,188552355,4205,4205,4205,4205,1
|
|
20230628,133400,188548150,4195,4195,4195,4195,0
|
|
20230628,133300,188548150,4195,4195,4195,4195,0
|
|
20230628,133200,188548150,4195,4200,4200,4195,100
|
|
20230628,133100,188128485,4200,4200,4200,4200,0
|
|
20230628,133000,188128485,4200,4200,4200,4200,0
|
|
20230628,132900,188128485,4200,4200,4200,4200,0
|
|
20230628,132800,188128485,4200,4200,4200,4200,0
|
|
20230628,132700,188128485,4200,4200,4200,4200,0
|
|
20230628,132600,188128485,4200,4200,4200,4200,5
|
|
20230628,132500,188107485,4235,4235,4235,4235,0
|
|
20230628,132400,188107485,4235,4235,4235,4235,0
|
|
20230628,132300,188107485,4235,4235,4235,4235,0
|
|
20230628,132200,188107485,4235,4235,4235,4235,0
|
|
20230628,132100,188107485,4235,4230,4235,4230,4
|
|
20230628,132000,188090560,4200,4200,4200,4200,91
|
|
20230628,131900,187708360,4200,4200,4200,4200,0
|
|
20230628,131800,187708360,4200,4200,4200,4200,0
|
|
20230628,131700,187708360,4200,4200,4200,4200,38
|
|
20230628,131600,187548760,4200,4200,4200,4200,0
|
|
20230628,131500,187548760,4200,4200,4200,4200,0
|
|
20230628,131400,187548760,4200,4205,4205,4200,700
|
|
20230628,131300,184608255,4225,4200,4225,4200,3
|
|
20230628,131200,184595630,4200,4200,4200,4200,482
|
|
20230628,131100,182571230,4240,4240,4240,4240,0
|
|
20230628,131000,182571230,4240,4240,4240,4240,0
|
|
20230628,130900,182571230,4240,4240,4240,4240,0
|
|
20230628,130800,182571230,4240,4240,4240,4240,1
|
|
20230628,130700,182566990,4245,4245,4245,4245,0
|
|
20230628,130600,182566990,4245,4245,4245,4245,0
|
|
20230628,130500,182566990,4245,4245,4245,4245,10
|
|
20230628,130400,182524540,4245,4230,4245,4230,990
|
|
20230628,130300,178329080,4200,4200,4200,4200,274
|
|
20230628,130200,177178280,4230,4230,4230,4230,546
|
|
20230628,130100,174868700,4230,4230,4230,4230,0
|
|
20230628,130000,174868700,4230,4230,4230,4230,0
|
|
20230628,125900,174868700,4230,4230,4230,4230,1
|
|
20230628,125800,174864470,4200,4200,4200,4200,10
|
|
20230628,125700,174822470,4200,4200,4200,4200,0
|
|
20230628,125600,174822470,4200,4200,4200,4200,736
|
|
20230628,125500,171731270,4200,4200,4205,4200,325
|
|
20230628,125400,170366220,4230,4230,4230,4230,0
|
|
20230628,125300,170366220,4230,4230,4230,4230,0
|
|
20230628,125200,170366220,4230,4230,4230,4230,0
|
|
20230628,125100,170366220,4230,4230,4230,4230,0
|
|
20230628,125000,170366220,4230,4230,4230,4230,0
|
|
20230628,124900,170366220,4230,4230,4230,4230,0
|
|
20230628,124800,170366220,4230,4230,4230,4230,1
|
|
20230628,124700,170361990,4230,4230,4230,4230,10
|
|
20230628,124600,170319690,4230,4230,4230,4230,0
|
|
20230628,124500,170319690,4230,4230,4230,4230,0
|
|
20230628,124400,170319690,4230,4230,4230,4230,0
|
|
20230628,124300,170319690,4230,4230,4230,4230,725
|
|
20230628,124200,167252940,4230,4230,4230,4230,150
|
|
20230628,124100,166618440,4230,4230,4230,4230,3203
|
|
20230628,124000,153069750,4235,4235,4235,4235,0
|
|
20230628,123900,153069750,4235,4235,4235,4235,10
|
|
20230628,123800,153027400,4235,4235,4235,4235,1
|
|
20230628,123700,153023165,4230,4230,4230,4230,0
|
|
20230628,123600,153023165,4230,4230,4230,4230,1
|
|
20230628,123500,153018935,4230,4230,4230,4230,11
|
|
20230628,123400,152972405,4230,4230,4230,4230,460
|
|
20230628,123300,151026605,4230,4230,4230,4230,2677
|
|
20230628,123200,139702895,4230,4230,4230,4230,10
|
|
20230628,123100,139660595,4230,4230,4230,4230,2000
|
|
20230628,123000,131200595,4235,4235,4235,4235,0
|
|
20230628,122900,131200595,4235,4230,4235,4230,12
|
|
20230628,122800,131149820,4230,4230,4230,4230,188
|
|
20230628,122700,130354580,4230,4230,4230,4230,0
|
|
20230628,122600,130354580,4230,4230,4230,4230,1
|
|
20230628,122500,130350350,4230,4230,4230,4230,1
|
|
20230628,122400,130346120,4235,4235,4235,4235,33
|
|
20230628,122300,130206365,4240,4240,4240,4240,0
|
|
20230628,122200,130206365,4240,4240,4240,4240,0
|
|
20230628,122100,130206365,4240,4240,4240,4240,1
|
|
20230628,122000,130202125,4240,4240,4240,4240,0
|
|
20230628,121900,130202125,4240,4235,4240,4235,10
|
|
20230628,121800,130159765,4240,4230,4240,4230,6
|
|
20230628,121700,130134360,4235,4220,4235,4220,655
|
|
20230628,121600,127365945,4195,4195,4195,4195,0
|
|
20230628,121500,127365945,4195,4195,4195,4195,0
|
|
20230628,121400,127365945,4195,4195,4195,4195,0
|
|
20230628,121300,127365945,4195,4195,4195,4195,551
|
|
20230628,121200,125054500,4190,4190,4190,4190,0
|
|
20230628,121100,125054500,4190,4190,4190,4190,0
|
|
20230628,121000,125054500,4190,4190,4190,4190,0
|
|
20230628,120900,125054500,4190,4190,4190,4190,0
|
|
20230628,120800,125054500,4190,4190,4190,4190,0
|
|
20230628,120700,125054500,4190,4210,4210,4190,497
|
|
20230628,120600,122968845,4230,4230,4230,4230,200
|
|
20230628,120500,122122845,4240,4240,4240,4240,0
|
|
20230628,120400,122122845,4240,4240,4240,4240,0
|
|
20230628,120300,122122845,4240,4240,4240,4240,0
|
|
20230628,120200,122122845,4240,4240,4240,4240,0
|
|
20230628,120100,122122845,4240,4230,4240,4230,20
|
|
20230628,120000,122038170,4240,4240,4240,4240,0
|
|
20230628,115900,122038170,4240,4230,4240,4225,175
|
|
20230628,115800,121297120,4200,4200,4200,4200,0
|
|
20230628,115700,121297120,4200,4210,4210,4200,24
|
|
20230628,115600,121196285,4230,4230,4230,4230,1
|
|
20230628,115500,121192055,4235,4235,4235,4235,0
|
|
20230628,115400,121192055,4235,4230,4235,4220,17
|
|
20230628,115300,121120290,4220,4215,4220,4215,2
|
|
20230628,115200,121111855,4205,4205,4205,4205,120
|
|
20230628,115100,120607255,4210,4210,4210,4210,2
|
|
20230628,115000,120598835,4240,4240,4240,4240,0
|
|
20230628,114900,120598835,4240,4205,4240,4205,97
|
|
20230628,114800,120190565,4240,4240,4240,4240,1
|
|
20230628,114700,120186325,4240,4240,4240,4240,0
|
|
20230628,114600,120186325,4240,4215,4240,4215,29
|
|
20230628,114500,120064010,4215,4215,4215,4215,1
|
|
20230628,114400,120059795,4205,4205,4205,4205,0
|
|
20230628,114300,120059795,4205,4205,4205,4205,5
|
|
20230628,114200,120038770,4200,4200,4200,4200,0
|
|
20230628,114100,120038770,4200,4200,4200,4200,0
|
|
20230628,114000,120038770,4200,4205,4205,4200,26
|
|
20230628,113900,119929565,4195,4210,4210,4190,92
|
|
20230628,113800,119543695,4245,4245,4245,4245,0
|
|
20230628,113700,119543695,4245,4245,4245,4245,0
|
|
20230628,113600,119543695,4245,4225,4245,4225,500
|
|
20230628,113500,117429600,4230,4190,4230,4180,576
|
|
20230628,113400,115006165,4185,4185,4185,4185,0
|
|
20230628,113300,115006165,4185,4195,4195,4185,400
|
|
20230628,113200,113331500,4190,4190,4190,4190,0
|
|
20230628,113100,113331500,4190,4190,4190,4190,0
|
|
20230628,113000,113331500,4190,4190,4190,4190,0
|
|
20230628,112900,113331500,4190,4190,4190,4190,0
|
|
20230628,112800,113331500,4190,4190,4190,4190,0
|
|
20230628,112700,113331500,4190,4190,4190,4190,0
|
|
20230628,112600,113331500,4190,4190,4190,4190,0
|
|
20230628,112500,113331500,4190,4190,4190,4190,0
|
|
20230628,112400,113331500,4190,4190,4190,4190,101
|
|
20230628,112300,112908310,4200,4200,4200,4200,0
|
|
20230628,112200,112908310,4200,4180,4200,4180,354
|
|
20230628,112100,111428510,4200,4200,4200,4200,11
|
|
20230628,112000,111382310,4180,4185,4185,4180,11
|
|
20230628,111900,111336295,4180,4180,4180,4180,0
|
|
20230628,111800,111336295,4180,4195,4195,4180,50
|
|
20230628,111700,111127065,4200,4200,4200,4200,101
|
|
20230628,111600,110702865,4210,4210,4210,4210,0
|
|
20230628,111500,110702865,4210,4210,4210,4210,0
|
|
20230628,111400,110702865,4210,4215,4215,4205,251
|
|
20230628,111300,109646150,4225,4215,4225,4215,98
|
|
20230628,111200,109233070,4215,4215,4215,4215,100
|
|
20230628,111100,108811570,4210,4210,4210,4210,55
|
|
20230628,111000,108580020,4210,4210,4210,4210,50
|
|
20230628,110900,108369520,4210,4210,4210,4210,0
|
|
20230628,110800,108369520,4210,4210,4210,4210,0
|
|
20230628,110700,108369520,4210,4210,4210,4210,0
|
|
20230628,110600,108369520,4210,4210,4210,4210,0
|
|
20230628,110500,108369520,4210,4210,4210,4210,1
|
|
20230628,110400,108365310,4210,4190,4210,4190,102
|
|
20230628,110300,107937910,4215,4215,4215,4215,0
|
|
20230628,110200,107937910,4215,4215,4215,4215,1
|
|
20230628,110100,107933695,4185,4185,4185,4185,0
|
|
20230628,110000,107933695,4185,4185,4185,4185,0
|
|
20230628,105900,107933695,4185,4185,4185,4185,507
|
|
20230628,105800,105811900,4180,4180,4180,4180,3
|
|
20230628,105700,105799360,4185,4185,4185,4185,947
|
|
20230628,105600,101836165,4185,4185,4185,4185,0
|
|
20230628,105500,101836165,4185,4185,4185,4185,0
|
|
20230628,105400,101836165,4185,4200,4200,4185,597
|
|
20230628,105300,99336890,4200,4210,4210,4200,115
|
|
20230628,105200,98853740,4215,4215,4215,4215,0
|
|
20230628,105100,98853740,4215,4220,4220,4215,310
|
|
20230628,105000,97546705,4220,4220,4220,4220,0
|
|
20230628,104900,97546705,4220,4220,4220,4220,0
|
|
20230628,104800,97546705,4220,4220,4220,4220,1
|
|
20230628,104700,97542485,4220,4225,4225,4220,23
|
|
20230628,104600,97445420,4215,4220,4220,4215,18
|
|
20230628,104500,97369530,4220,4220,4220,4220,101
|
|
20230628,104400,96943310,4220,4195,4225,4195,56
|
|
20230628,104300,96707945,4195,4195,4195,4195,0
|
|
20230628,104200,96707945,4195,4200,4200,4195,500
|
|
20230628,104100,94610415,4195,4195,4195,4195,0
|
|
20230628,104000,94610415,4195,4215,4215,4195,400
|
|
20230628,103900,92929155,4220,4220,4220,4220,17
|
|
20230628,103800,92857415,4220,4220,4220,4220,139
|
|
20230628,103700,92270835,4220,4220,4220,4220,0
|
|
20230628,103600,92270835,4220,4220,4220,4220,100
|
|
20230628,103500,91848835,4220,4220,4220,4220,0
|
|
20230628,103400,91848835,4220,4220,4220,4220,0
|
|
20230628,103300,91848835,4220,4220,4220,4220,0
|
|
20230628,103200,91848835,4220,4220,4220,4220,0
|
|
20230628,103100,91848835,4220,4220,4230,4220,309
|
|
20230628,103000,90543465,4220,4220,4220,4205,978
|
|
20230628,102900,86430915,4200,4200,4200,4200,2
|
|
20230628,102800,86422515,4225,4225,4225,4225,0
|
|
20230628,102700,86422515,4225,4225,4225,4225,0
|
|
20230628,102600,86422515,4225,4225,4225,4225,0
|
|
20230628,102500,86422515,4225,4205,4225,4205,6
|
|
20230628,102400,86397245,4200,4230,4230,4200,2001
|
|
20230628,102300,77990825,4205,4205,4205,4205,0
|
|
20230628,102200,77990825,4205,4205,4205,4205,5
|
|
20230628,102100,77969800,4205,4205,4205,4205,500
|
|
20230628,102000,75867300,4205,4220,4220,4205,420
|
|
20230628,101900,74099350,4245,4245,4245,4245,1
|
|
20230628,101800,74095105,4240,4240,4240,4240,0
|
|
20230628,101700,74095105,4240,4245,4245,4240,3
|
|
20230628,101600,74082375,4250,4250,4250,4250,0
|
|
20230628,101500,74082375,4250,4250,4250,4245,6
|
|
20230628,101400,74056895,4245,4245,4245,4245,61
|
|
20230628,101300,73797950,4245,4245,4245,4245,0
|
|
20230628,101200,73797950,4245,4245,4245,4245,19
|
|
20230628,101100,73717295,4215,4230,4230,4215,299
|
|
20230628,101000,72456780,4255,4255,4255,4255,0
|
|
20230628,100900,72456780,4255,4255,4255,4255,0
|
|
20230628,100800,72456780,4255,4255,4255,4255,0
|
|
20230628,100700,72456780,4255,4250,4255,4225,488
|
|
20230628,100600,70390325,4245,4245,4245,4245,50
|
|
20230628,100500,70178075,4245,4245,4245,4245,3
|
|
20230628,100400,70165340,4225,4235,4235,4225,345
|
|
20230628,100300,68707215,4245,4245,4245,4245,20
|
|
20230628,100200,68622315,4245,4245,4245,4245,1
|
|
20230628,100100,68618070,4230,4230,4230,4230,244
|
|
20230628,100000,67585950,4215,4215,4215,4215,13
|
|
20230628,095900,67531155,4215,4215,4215,4215,64
|
|
20230628,095800,67261395,4250,4250,4250,4250,1
|
|
20230628,095700,67257145,4255,4255,4255,4255,0
|
|
20230628,095600,67257145,4255,4255,4255,4255,0
|
|
20230628,095500,67257145,4255,4255,4255,4255,4
|
|
20230628,095400,67240125,4265,4265,4265,4265,0
|
|
20230628,095300,67240125,4265,4260,4265,4260,300
|
|
20230628,095200,65961635,4270,4270,4270,4270,0
|
|
20230628,095100,65961635,4270,4270,4270,4270,0
|
|
20230628,095000,65961635,4270,4270,4270,4270,0
|
|
20230628,094900,65961635,4270,4270,4270,4270,0
|
|
20230628,094800,65961635,4270,4270,4270,4270,0
|
|
20230628,094700,65961635,4270,4270,4270,4270,0
|
|
20230628,094600,65961635,4270,4270,4270,4270,0
|
|
20230628,094500,65961635,4270,4270,4270,4270,0
|
|
20230628,094400,65961635,4270,4270,4270,4270,0
|
|
20230628,094300,65961635,4270,4250,4270,4250,1530
|
|
20230628,094200,59454665,4250,4250,4250,4250,1
|
|
20230628,094100,59450415,4210,4245,4245,4210,900
|
|
20230628,094000,55646260,4245,4250,4250,4245,400
|
|
20230628,093900,53947755,4265,4265,4265,4265,0
|
|
20230628,093800,53947755,4265,4265,4265,4265,0
|
|
20230628,093700,53947755,4265,4265,4265,4265,75
|
|
20230628,093600,53627880,4265,4265,4265,4265,0
|
|
20230628,093500,53627880,4265,4265,4280,4265,141
|
|
20230628,093400,53026500,4265,4265,4265,4265,0
|
|
20230628,093300,53026500,4265,4265,4285,4265,817
|
|
20230628,093200,49541975,4265,4265,4265,4265,15
|
|
20230628,093100,49478000,4285,4285,4285,4265,612
|
|
20230628,093000,46857105,4250,4285,4285,4250,523
|
|
20230628,092900,44616785,4285,4280,4285,4280,200
|
|
20230628,092800,43760775,4250,4250,4250,4250,1
|
|
20230628,092700,43756525,4285,4285,4285,4285,0
|
|
20230628,092600,43756525,4285,4280,4285,4280,100
|
|
20230628,092500,43328085,4285,4280,4285,4280,80
|
|
20230628,092400,42985565,4265,4265,4265,4265,19
|
|
20230628,092300,42904530,4285,4285,4285,4285,1
|
|
20230628,092200,42900245,4220,4290,4295,4220,270
|
|
20230628,092100,41747375,4290,4290,4290,4290,186
|
|
20230628,092000,40949435,4295,4290,4295,4290,37
|
|
20230628,091900,40790655,4290,4290,4290,4290,1
|
|
20230628,091800,40786365,4290,4260,4295,4260,266
|
|
20230628,091700,39651265,4265,4275,4290,4265,29
|
|
20230628,091600,39527475,4295,4290,4300,4280,393
|
|
20230628,091500,37838595,4290,4255,4300,4255,77
|
|
20230628,091400,37508270,4305,4305,4305,4300,67
|
|
20230628,091300,37220005,4305,4280,4305,4280,1025
|
|
20230628,091200,32821180,4285,4285,4285,4285,0
|
|
20230628,091100,32821180,4285,4275,4290,4275,510
|
|
20230628,091000,30636545,4280,4250,4280,4250,1010
|
|
20230628,090900,26320790,4280,4265,4280,4260,180
|
|
20230628,090800,25553775,4280,4235,4280,4235,4555
|
|
20230628,090700,6103785,4240,4240,4240,4225,114
|
|
20230628,090600,5620920,4235,4235,4280,4230,354
|
|
20230628,090500,4111425,4275,4210,4275,4210,500
|
|
20230628,090400,1978970,4190,4200,4200,4190,261
|
|
20230628,090300,885245,4200,4200,4200,4200,28
|
|
20230628,090200,767645,4200,4200,4200,4200,2
|
|
20230628,090100,759245,4200,4230,4230,4200,55
|
|
20230628,090000,528215,4230,4190,4230,4190,126
|