616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191300,138348760,5940,5940,5940,5940,532
|
|
20230628,191200,138348760,5940,5940,5940,5940,0
|
|
20230628,191100,138348760,5940,5940,5940,5940,0
|
|
20230628,191000,138348760,5940,5940,5940,5940,0
|
|
20230628,190900,138348760,5940,5940,5940,5940,0
|
|
20230628,190800,138348760,5940,5940,5940,5940,0
|
|
20230628,190700,138348760,5940,5940,5940,5940,0
|
|
20230628,190600,138348760,5940,5940,5940,5940,0
|
|
20230628,190500,138348760,5940,5940,5940,5940,0
|
|
20230628,190400,138348760,5940,5940,5940,5940,0
|
|
20230628,190300,138348760,5940,5940,5940,5940,0
|
|
20230628,190200,138348760,5940,5940,5940,5940,0
|
|
20230628,190100,138348760,5940,5940,5940,5940,0
|
|
20230628,190000,138348760,5940,5940,5940,5940,0
|
|
20230628,185900,138348760,5940,5940,5940,5940,0
|
|
20230628,185800,138348760,5940,5940,5940,5940,0
|
|
20230628,185700,138348760,5940,5940,5940,5940,0
|
|
20230628,185600,138348760,5940,5940,5940,5940,0
|
|
20230628,185500,138348760,5940,5940,5940,5940,0
|
|
20230628,185400,138348760,5940,5940,5940,5940,0
|
|
20230628,185300,138348760,5940,5940,5940,5940,0
|
|
20230628,185200,138348760,5940,5940,5940,5940,0
|
|
20230628,185100,138348760,5940,5940,5940,5940,0
|
|
20230628,185000,138348760,5940,5940,5940,5940,0
|
|
20230628,184900,138348760,5940,5940,5940,5940,0
|
|
20230628,184800,138348760,5940,5940,5940,5940,0
|
|
20230628,184700,138348760,5940,5940,5940,5940,0
|
|
20230628,184600,138348760,5940,5940,5940,5940,0
|
|
20230628,184500,138348760,5940,5940,5940,5940,0
|
|
20230628,184400,138348760,5940,5940,5940,5940,0
|
|
20230628,184300,138348760,5940,5940,5940,5940,532
|
|
20230628,184200,138348760,5940,5940,5940,5940,0
|
|
20230628,184100,138348760,5940,5940,5940,5940,0
|
|
20230628,184000,138348760,5940,5940,5940,5940,0
|
|
20230628,183900,138348760,5940,5940,5940,5940,0
|
|
20230628,183800,138348760,5940,5940,5940,5940,0
|
|
20230628,183700,138348760,5940,5940,5940,5940,0
|
|
20230628,183600,138348760,5940,5940,5940,5940,0
|
|
20230628,183500,138348760,5940,5940,5940,5940,0
|
|
20230628,183400,138348760,5940,5940,5940,5940,0
|
|
20230628,183300,138348760,5940,5940,5940,5940,0
|
|
20230628,183200,138348760,5940,5940,5940,5940,0
|
|
20230628,183100,138348760,5940,5940,5940,5940,0
|
|
20230628,183000,138348760,5940,5940,5940,5940,0
|
|
20230628,182900,138348760,5940,5940,5940,5940,0
|
|
20230628,182800,138348760,5940,5940,5940,5940,0
|
|
20230628,182700,138348760,5940,5940,5940,5940,0
|
|
20230628,182600,138348760,5940,5940,5940,5940,0
|
|
20230628,182500,138348760,5940,5940,5940,5940,0
|
|
20230628,182400,138348760,5940,5940,5940,5940,0
|
|
20230628,182300,138348760,5940,5940,5940,5940,0
|
|
20230628,182200,138348760,5940,5940,5940,5940,0
|
|
20230628,182100,138348760,5940,5940,5940,5940,0
|
|
20230628,182000,138348760,5940,5940,5940,5940,0
|
|
20230628,181900,138348760,5940,5940,5940,5940,0
|
|
20230628,181800,138348760,5940,5940,5940,5940,0
|
|
20230628,181700,138348760,5940,5940,5940,5940,0
|
|
20230628,181600,138348760,5940,5940,5940,5940,0
|
|
20230628,181500,138348760,5940,5940,5940,5940,0
|
|
20230628,181400,138348760,5940,5940,5940,5940,0
|
|
20230628,181300,138348760,5940,5940,5940,5940,532
|
|
20230628,181200,138348760,5940,5940,5940,5940,0
|
|
20230628,181100,138348760,5940,5940,5940,5940,0
|
|
20230628,181000,138348760,5940,5940,5940,5940,0
|
|
20230628,180900,138348760,5940,5940,5940,5940,0
|
|
20230628,180800,138348760,5940,5940,5940,5940,0
|
|
20230628,180700,138348760,5940,5940,5940,5940,0
|
|
20230628,180600,138348760,5940,5940,5940,5940,0
|
|
20230628,180500,138348760,5940,5940,5940,5940,0
|
|
20230628,180400,138348760,5940,5940,5940,5940,0
|
|
20230628,180300,138348760,5940,5940,5940,5940,0
|
|
20230628,180200,138348760,5940,5940,5940,5940,0
|
|
20230628,180100,138348760,5940,5940,5940,5940,0
|
|
20230628,180000,138348760,5940,5940,5940,5940,0
|
|
20230628,175900,138348760,5940,5940,5940,5940,0
|
|
20230628,175800,138348760,5940,5940,5940,5940,0
|
|
20230628,175700,138348760,5940,5940,5940,5940,0
|
|
20230628,175600,138348760,5940,5940,5940,5940,0
|
|
20230628,175500,138348760,5940,5940,5940,5940,0
|
|
20230628,175400,138348760,5940,5940,5940,5940,0
|
|
20230628,175300,138348760,5940,5940,5940,5940,0
|
|
20230628,175200,138348760,5940,5940,5940,5940,0
|
|
20230628,175100,138348760,5940,5940,5940,5940,0
|
|
20230628,175000,138348760,5940,5940,5940,5940,0
|
|
20230628,174900,138348760,5940,5940,5940,5940,0
|
|
20230628,174800,138348760,5940,5940,5940,5940,0
|
|
20230628,174700,138348760,5940,5940,5940,5940,0
|
|
20230628,174600,138348760,5940,5940,5940,5940,0
|
|
20230628,174500,138348760,5940,5940,5940,5940,0
|
|
20230628,174400,138348760,5940,5940,5940,5940,0
|
|
20230628,174300,138348760,5940,5940,5940,5940,532
|
|
20230628,174200,138348760,5940,5940,5940,5940,0
|
|
20230628,174100,138348760,5940,5940,5940,5940,0
|
|
20230628,174000,138348760,5940,5940,5940,5940,0
|
|
20230628,173900,138348760,5940,5940,5940,5940,0
|
|
20230628,173800,138348760,5940,5940,5940,5940,0
|
|
20230628,173700,138348760,5940,5940,5940,5940,0
|
|
20230628,173600,138348760,5940,5940,5940,5940,0
|
|
20230628,173500,138348760,5940,5940,5940,5940,0
|
|
20230628,173400,138348760,5940,5940,5940,5940,0
|
|
20230628,173300,138348760,5940,5940,5940,5940,0
|
|
20230628,173200,138348760,5940,5940,5940,5940,0
|
|
20230628,173100,138348760,5940,5940,5940,5940,0
|
|
20230628,173000,138348760,5940,5940,5940,5940,0
|
|
20230628,172900,138348760,5940,5940,5940,5940,0
|
|
20230628,172800,138348760,5940,5940,5940,5940,0
|
|
20230628,172700,138348760,5940,5940,5940,5940,0
|
|
20230628,172600,138348760,5940,5940,5940,5940,0
|
|
20230628,172500,138348760,5940,5940,5940,5940,0
|
|
20230628,172400,138348760,5940,5940,5940,5940,0
|
|
20230628,172300,138348760,5940,5940,5940,5940,0
|
|
20230628,172200,138348760,5940,5940,5940,5940,0
|
|
20230628,172100,138348760,5940,5940,5940,5940,0
|
|
20230628,172000,138348760,5940,5940,5940,5940,0
|
|
20230628,171900,138348760,5940,5940,5940,5940,0
|
|
20230628,171800,138348760,5940,5940,5940,5940,0
|
|
20230628,171700,138348760,5940,5940,5940,5940,0
|
|
20230628,171600,138348760,5940,5940,5940,5940,0
|
|
20230628,171500,138348760,5940,5940,5940,5940,0
|
|
20230628,171400,138348760,5940,5940,5940,5940,0
|
|
20230628,171300,138348760,5940,5940,5940,5940,532
|
|
20230628,171200,138348760,5940,5940,5940,5940,0
|
|
20230628,171100,138348760,5940,5940,5940,5940,0
|
|
20230628,171000,138348760,5940,5940,5940,5940,0
|
|
20230628,170900,138348760,5940,5940,5940,5940,0
|
|
20230628,170800,138348760,5940,5940,5940,5940,0
|
|
20230628,170700,138348760,5940,5940,5940,5940,0
|
|
20230628,170600,138348760,5940,5940,5940,5940,0
|
|
20230628,170500,138348760,5940,5940,5940,5940,0
|
|
20230628,170400,138348760,5940,5940,5940,5940,0
|
|
20230628,170300,138348760,5940,5940,5940,5940,0
|
|
20230628,170200,138348760,5940,5940,5940,5940,0
|
|
20230628,170100,138348760,5940,5940,5940,5940,0
|
|
20230628,170000,138348760,5940,5940,5940,5940,0
|
|
20230628,165900,138348760,5940,5940,5940,5940,0
|
|
20230628,165800,138348760,5940,5940,5940,5940,0
|
|
20230628,165700,138348760,5940,5940,5940,5940,0
|
|
20230628,165600,138348760,5940,5940,5940,5940,0
|
|
20230628,165500,138348760,5940,5940,5940,5940,0
|
|
20230628,165400,138348760,5940,5940,5940,5940,0
|
|
20230628,165300,138348760,5940,5940,5940,5940,0
|
|
20230628,165200,138348760,5940,5940,5940,5940,0
|
|
20230628,165100,138348760,5940,5940,5940,5940,0
|
|
20230628,165000,138348760,5940,5940,5940,5940,0
|
|
20230628,164900,138348760,5940,5940,5940,5940,0
|
|
20230628,164800,138348760,5940,5940,5940,5940,0
|
|
20230628,164700,138348760,5940,5940,5940,5940,0
|
|
20230628,164600,138348760,5940,5940,5940,5940,0
|
|
20230628,164500,138348760,5940,5940,5940,5940,0
|
|
20230628,164400,138348760,5940,5940,5940,5940,0
|
|
20230628,164300,138348760,5940,5940,5940,5940,532
|
|
20230628,164200,138348760,5940,5940,5940,5940,0
|
|
20230628,164100,138348760,5940,5940,5940,5940,0
|
|
20230628,164000,138348760,5940,5940,5940,5940,0
|
|
20230628,163900,138348760,5940,5940,5940,5940,0
|
|
20230628,163800,138348760,5940,5940,5940,5940,0
|
|
20230628,163700,138348760,5940,5940,5940,5940,0
|
|
20230628,163600,138348760,5940,5940,5940,5940,0
|
|
20230628,163500,138348760,5940,5940,5940,5940,0
|
|
20230628,163400,138348760,5940,5940,5940,5940,0
|
|
20230628,163300,138348760,5940,5940,5940,5940,0
|
|
20230628,163200,138348760,5940,5940,5940,5940,0
|
|
20230628,163100,138348760,5940,5940,5940,5940,0
|
|
20230628,163000,138348760,5940,5940,5940,5940,0
|
|
20230628,162900,138348760,5940,5940,5940,5940,0
|
|
20230628,162800,138348760,5940,5940,5940,5940,0
|
|
20230628,162700,138348760,5940,5940,5940,5940,0
|
|
20230628,162600,138348760,5940,5940,5940,5940,0
|
|
20230628,162500,138348760,5940,5940,5940,5940,0
|
|
20230628,162400,138348760,5940,5940,5940,5940,0
|
|
20230628,162300,138348760,5940,5940,5940,5940,0
|
|
20230628,162200,138348760,5940,5940,5940,5940,0
|
|
20230628,162100,138348760,5940,5940,5940,5940,0
|
|
20230628,162000,138348760,5940,5940,5940,5940,0
|
|
20230628,161900,138348760,5940,5940,5940,5940,0
|
|
20230628,161800,138348760,5940,5940,5940,5940,0
|
|
20230628,161700,138348760,5940,5940,5940,5940,0
|
|
20230628,161600,138348760,5940,5940,5940,5940,0
|
|
20230628,161500,138348760,5940,5940,5940,5940,0
|
|
20230628,161400,138348760,5940,5940,5940,5940,0
|
|
20230628,161300,138348760,5940,5940,5940,5940,532
|
|
20230628,161200,138348760,5940,5940,5940,5940,0
|
|
20230628,161100,138348760,5940,5940,5940,5940,0
|
|
20230628,161000,138348760,5940,5940,5940,5940,0
|
|
20230628,160900,138348760,5940,5940,5940,5940,0
|
|
20230628,160800,138348760,5940,5940,5940,5940,0
|
|
20230628,160700,138348760,5940,5940,5940,5940,0
|
|
20230628,160600,138348760,5940,5940,5940,5940,0
|
|
20230628,160500,138348760,5940,5940,5940,5940,0
|
|
20230628,160400,138348760,5940,5940,5940,5940,0
|
|
20230628,160300,138348760,5940,5940,5940,5940,0
|
|
20230628,160200,138348760,5940,5940,5940,5940,0
|
|
20230628,160100,138348760,5940,5940,5940,5940,0
|
|
20230628,160000,138348760,5940,5940,5940,5940,0
|
|
20230628,155900,138348760,5940,5940,5940,5940,0
|
|
20230628,155800,138348760,5940,5940,5940,5940,0
|
|
20230628,155700,138348760,5940,5940,5940,5940,0
|
|
20230628,155600,138348760,5940,5940,5940,5940,0
|
|
20230628,155500,138348760,5940,5940,5940,5940,0
|
|
20230628,155400,138348760,5940,5940,5940,5940,0
|
|
20230628,155300,138348760,5940,5940,5940,5940,0
|
|
20230628,155200,138348760,5940,5940,5940,5940,0
|
|
20230628,155100,138348760,5940,5940,5940,5940,0
|
|
20230628,155000,138348760,5940,5940,5940,5940,0
|
|
20230628,154900,138348760,5940,5940,5940,5940,0
|
|
20230628,154800,138348760,5940,5940,5940,5940,0
|
|
20230628,154700,138348760,5940,5940,5940,5940,0
|
|
20230628,154600,138348760,5940,5940,5940,5940,0
|
|
20230628,154500,138348760,5940,5940,5940,5940,0
|
|
20230628,154400,138348760,5940,5940,5940,5940,0
|
|
20230628,154300,138348760,5940,5940,5940,5940,532
|
|
20230628,154200,138348760,5940,5940,5940,5940,0
|
|
20230628,154100,138348760,5940,5940,5940,5940,0
|
|
20230628,154000,138348760,5940,5940,5940,5940,0
|
|
20230628,153900,138348760,5940,5940,5940,5940,0
|
|
20230628,153800,138348760,5940,5940,5940,5940,0
|
|
20230628,153700,138348760,5940,5940,5940,5940,0
|
|
20230628,153600,138348760,5940,5940,5940,5940,0
|
|
20230628,153500,138348760,5940,5940,5940,5940,0
|
|
20230628,153400,138348760,5940,5940,5940,5940,0
|
|
20230628,153300,138348760,5940,5940,5940,5940,0
|
|
20230628,153200,138348760,5940,5940,5940,5940,0
|
|
20230628,153100,138348760,5940,5940,5940,5940,0
|
|
20230628,153000,138348760,5940,5940,5940,5940,532
|
|
20230628,152900,135188680,5960,5960,5960,5960,0
|
|
20230628,152800,135188680,5960,5960,5960,5960,0
|
|
20230628,152700,135188680,5960,5960,5960,5960,0
|
|
20230628,152600,135188680,5960,5960,5960,5960,0
|
|
20230628,152500,135188680,5960,5960,5960,5960,0
|
|
20230628,152400,135188680,5960,5960,5960,5960,0
|
|
20230628,152300,135188680,5960,5960,5960,5960,0
|
|
20230628,152200,135188680,5960,5960,5960,5960,0
|
|
20230628,152100,135188680,5960,5960,5960,5960,0
|
|
20230628,152000,135188680,5960,5960,5960,5960,0
|
|
20230628,151900,135188680,5960,5960,5960,5960,0
|
|
20230628,151800,135188680,5960,5960,5960,5960,0
|
|
20230628,151700,135188680,5960,5960,5960,5960,0
|
|
20230628,151600,135188680,5960,5940,5960,5940,4
|
|
20230628,151500,135164900,5960,5950,5960,5940,301
|
|
20230628,151400,133376650,5950,5950,5950,5950,0
|
|
20230628,151300,133376650,5950,5950,5950,5950,0
|
|
20230628,151200,133376650,5950,5950,5950,5950,1
|
|
20230628,151100,133370700,5960,5960,5960,5960,0
|
|
20230628,151000,133370700,5960,5960,5960,5960,0
|
|
20230628,150900,133370700,5960,5960,5960,5960,100
|
|
20230628,150800,132774700,5950,5950,5950,5950,0
|
|
20230628,150700,132774700,5950,5950,5950,5950,0
|
|
20230628,150600,132774700,5950,5950,5950,5950,0
|
|
20230628,150500,132774700,5950,5950,5950,5950,0
|
|
20230628,150400,132774700,5950,5950,5950,5950,0
|
|
20230628,150300,132774700,5950,5950,5950,5950,0
|
|
20230628,150200,132774700,5950,5950,5950,5950,0
|
|
20230628,150100,132774700,5950,5950,5950,5950,0
|
|
20230628,150000,132774700,5950,5950,5950,5950,0
|
|
20230628,145900,132774700,5950,5960,5960,5950,12
|
|
20230628,145800,132703280,5960,5960,5960,5960,480
|
|
20230628,145700,129842480,5950,5960,5960,5950,50
|
|
20230628,145600,129544580,5940,5940,5940,5940,261
|
|
20230628,145500,127994240,5940,5940,5940,5940,0
|
|
20230628,145400,127994240,5940,5940,5940,5940,0
|
|
20230628,145300,127994240,5940,5940,5940,5940,0
|
|
20230628,145200,127994240,5940,5940,5940,5940,1400
|
|
20230628,145100,119678240,5940,5940,5940,5940,0
|
|
20230628,145000,119678240,5940,5940,5940,5940,0
|
|
20230628,144900,119678240,5940,5940,5940,5940,28
|
|
20230628,144800,119511920,5940,5950,5950,5940,70
|
|
20230628,144700,119096110,5950,5950,5950,5950,0
|
|
20230628,144600,119096110,5950,5950,5950,5950,0
|
|
20230628,144500,119096110,5950,5950,5950,5950,0
|
|
20230628,144400,119096110,5950,5950,5950,5950,0
|
|
20230628,144300,119096110,5950,5950,5950,5950,0
|
|
20230628,144200,119096110,5950,5950,5950,5950,0
|
|
20230628,144100,119096110,5950,5950,5950,5950,0
|
|
20230628,144000,119096110,5950,5950,5950,5950,0
|
|
20230628,143900,119096110,5950,5950,5950,5950,0
|
|
20230628,143800,119096110,5950,5960,5960,5950,1943
|
|
20230628,143700,107535250,5960,5960,5960,5960,0
|
|
20230628,143600,107535250,5960,5960,5960,5960,0
|
|
20230628,143500,107535250,5960,5960,5960,5960,0
|
|
20230628,143400,107535250,5960,5960,5960,5960,93
|
|
20230628,143300,106980970,5960,5960,5960,5960,19
|
|
20230628,143200,106867730,5960,5960,5960,5960,0
|
|
20230628,143100,106867730,5960,5960,5960,5960,0
|
|
20230628,143000,106867730,5960,5960,5960,5960,0
|
|
20230628,142900,106867730,5960,5960,5960,5960,0
|
|
20230628,142800,106867730,5960,5960,5960,5960,1
|
|
20230628,142700,106861770,5960,5960,5960,5960,0
|
|
20230628,142600,106861770,5960,5960,5960,5960,0
|
|
20230628,142500,106861770,5960,5960,5960,5960,0
|
|
20230628,142400,106861770,5960,5960,5960,5960,0
|
|
20230628,142300,106861770,5960,5960,5960,5960,0
|
|
20230628,142200,106861770,5960,5960,5960,5960,0
|
|
20230628,142100,106861770,5960,5960,5960,5960,0
|
|
20230628,142000,106861770,5960,5960,5960,5960,1066
|
|
20230628,141900,100508410,5960,5960,5960,5960,0
|
|
20230628,141800,100508410,5960,5960,5960,5960,178
|
|
20230628,141700,99447530,5970,5970,5970,5970,0
|
|
20230628,141600,99447530,5970,5970,5970,5970,0
|
|
20230628,141500,99447530,5970,5970,5970,5970,0
|
|
20230628,141400,99447530,5970,5970,5970,5970,0
|
|
20230628,141300,99447530,5970,5970,5970,5970,11
|
|
20230628,141200,99381860,5980,5980,5980,5980,0
|
|
20230628,141100,99381860,5980,5980,5980,5980,0
|
|
20230628,141000,99381860,5980,5980,5980,5980,2
|
|
20230628,140900,99369900,5980,5980,5980,5980,1
|
|
20230628,140800,99363920,5970,5970,5970,5970,0
|
|
20230628,140700,99363920,5970,5970,5970,5970,0
|
|
20230628,140600,99363920,5970,5970,5970,5970,0
|
|
20230628,140500,99363920,5970,5970,5970,5970,0
|
|
20230628,140400,99363920,5970,5970,5970,5970,0
|
|
20230628,140300,99363920,5970,5970,5970,5970,264
|
|
20230628,140200,97787840,5980,5980,5980,5980,0
|
|
20230628,140100,97787840,5980,5980,5980,5980,0
|
|
20230628,140000,97787840,5980,5980,5980,5980,16
|
|
20230628,135900,97692160,5990,5990,5990,5990,0
|
|
20230628,135800,97692160,5990,5990,5990,5990,30
|
|
20230628,135700,97512460,5990,5990,5990,5990,0
|
|
20230628,135600,97512460,5990,5990,5990,5990,0
|
|
20230628,135500,97512460,5990,5990,5990,5990,0
|
|
20230628,135400,97512460,5990,5990,5990,5990,0
|
|
20230628,135300,97512460,5990,5990,5990,5990,0
|
|
20230628,135200,97512460,5990,5990,5990,5990,0
|
|
20230628,135100,97512460,5990,5990,5990,5990,0
|
|
20230628,135000,97512460,5990,5990,5990,5990,0
|
|
20230628,134900,97512460,5990,5990,5990,5990,0
|
|
20230628,134800,97512460,5990,5990,5990,5990,0
|
|
20230628,134700,97512460,5990,5990,5990,5990,0
|
|
20230628,134600,97512460,5990,5990,5990,5990,0
|
|
20230628,134500,97512460,5990,5990,5990,5990,0
|
|
20230628,134400,97512460,5990,5990,5990,5990,20
|
|
20230628,134300,97392660,5990,5990,5990,5990,0
|
|
20230628,134200,97392660,5990,5990,5990,5990,10
|
|
20230628,134100,97332760,5990,5990,5990,5990,0
|
|
20230628,134000,97332760,5990,5990,5990,5990,0
|
|
20230628,133900,97332760,5990,5990,5990,5990,1
|
|
20230628,133800,97326770,5960,5960,5960,5960,0
|
|
20230628,133700,97326770,5960,5970,5970,5960,83
|
|
20230628,133600,96831510,5960,5960,5960,5960,0
|
|
20230628,133500,96831510,5960,5960,5960,5960,0
|
|
20230628,133400,96831510,5960,5960,5960,5960,0
|
|
20230628,133300,96831510,5960,5960,5960,5960,0
|
|
20230628,133200,96831510,5960,5960,5960,5960,0
|
|
20230628,133100,96831510,5960,5960,5960,5960,0
|
|
20230628,133000,96831510,5960,5960,5960,5960,860
|
|
20230628,132900,91705910,5960,5960,5960,5960,300
|
|
20230628,132800,89917910,5960,5960,5960,5960,0
|
|
20230628,132700,89917910,5960,5960,5960,5960,0
|
|
20230628,132600,89917910,5960,5960,5960,5960,0
|
|
20230628,132500,89917910,5960,5960,5960,5960,0
|
|
20230628,132400,89917910,5960,5960,5960,5960,0
|
|
20230628,132300,89917910,5960,5960,5960,5960,0
|
|
20230628,132200,89917910,5960,5960,5960,5960,0
|
|
20230628,132100,89917910,5960,5960,5960,5960,0
|
|
20230628,132000,89917910,5960,5960,5960,5960,0
|
|
20230628,131900,89917910,5960,5960,5960,5960,75
|
|
20230628,131800,89470910,5970,5970,5970,5970,0
|
|
20230628,131700,89470910,5970,5970,5970,5970,100
|
|
20230628,131600,88873910,5970,5970,5970,5970,0
|
|
20230628,131500,88873910,5970,5970,5970,5970,0
|
|
20230628,131400,88873910,5970,5970,5970,5970,0
|
|
20230628,131300,88873910,5970,5970,5970,5970,158
|
|
20230628,131200,87930650,5980,5980,5980,5980,0
|
|
20230628,131100,87930650,5980,5980,5980,5980,0
|
|
20230628,131000,87930650,5980,5980,5980,5980,0
|
|
20230628,130900,87930650,5980,5980,5980,5980,0
|
|
20230628,130800,87930650,5980,5980,5980,5980,0
|
|
20230628,130700,87930650,5980,5980,5980,5980,59
|
|
20230628,130600,87577830,5980,5980,5980,5980,0
|
|
20230628,130500,87577830,5980,5980,5980,5980,0
|
|
20230628,130400,87577830,5980,5980,5980,5980,0
|
|
20230628,130300,87577830,5980,5980,5980,5980,0
|
|
20230628,130200,87577830,5980,5980,5980,5980,0
|
|
20230628,130100,87577830,5980,5980,5980,5980,0
|
|
20230628,130000,87577830,5980,5980,5980,5980,0
|
|
20230628,125900,87577830,5980,5980,5980,5980,0
|
|
20230628,125800,87577830,5980,5980,5980,5980,9
|
|
20230628,125700,87524010,5980,5980,5980,5980,0
|
|
20230628,125600,87524010,5980,5980,5980,5980,249
|
|
20230628,125500,86034990,5980,5980,5980,5980,85
|
|
20230628,125400,85526690,5980,5980,5980,5980,0
|
|
20230628,125300,85526690,5980,5980,5980,5980,0
|
|
20230628,125200,85526690,5980,5980,5980,5980,0
|
|
20230628,125100,85526690,5980,5980,5980,5980,0
|
|
20230628,125000,85526690,5980,5980,5980,5980,0
|
|
20230628,124900,85526690,5980,5980,5980,5980,0
|
|
20230628,124800,85526690,5980,5980,5980,5980,2
|
|
20230628,124700,85514730,5950,5950,5950,5950,0
|
|
20230628,124600,85514730,5950,5950,5950,5950,0
|
|
20230628,124500,85514730,5950,5950,5950,5950,0
|
|
20230628,124400,85514730,5950,5950,5950,5950,0
|
|
20230628,124300,85514730,5950,5950,5950,5950,0
|
|
20230628,124200,85514730,5950,5950,5950,5950,0
|
|
20230628,124100,85514730,5950,5950,5950,5950,1
|
|
20230628,124000,85508780,5950,5950,5950,5950,0
|
|
20230628,123900,85508780,5950,5950,5950,5950,0
|
|
20230628,123800,85508780,5950,5950,5950,5950,0
|
|
20230628,123700,85508780,5950,5950,5950,5950,0
|
|
20230628,123600,85508780,5950,5960,5960,5950,853
|
|
20230628,123500,80428220,5960,5960,5960,5960,0
|
|
20230628,123400,80428220,5960,5960,5960,5960,0
|
|
20230628,123300,80428220,5960,5960,5960,5960,679
|
|
20230628,123200,76381380,5960,5960,5960,5960,0
|
|
20230628,123100,76381380,5960,5960,5960,5960,0
|
|
20230628,123000,76381380,5960,5960,5960,5960,0
|
|
20230628,122900,76381380,5960,5960,5960,5960,23
|
|
20230628,122800,76244300,5960,5960,5960,5960,0
|
|
20230628,122700,76244300,5960,5950,5960,5950,185
|
|
20230628,122600,75143540,5940,5940,5940,5940,0
|
|
20230628,122500,75143540,5940,5940,5940,5940,0
|
|
20230628,122400,75143540,5940,5940,5940,5940,0
|
|
20230628,122300,75143540,5940,5940,5940,5940,0
|
|
20230628,122200,75143540,5940,5940,5940,5940,0
|
|
20230628,122100,75143540,5940,5940,5940,5940,0
|
|
20230628,122000,75143540,5940,5940,5940,5940,0
|
|
20230628,121900,75143540,5940,5940,5940,5940,0
|
|
20230628,121800,75143540,5940,5940,5940,5940,0
|
|
20230628,121700,75143540,5940,5940,5940,5940,0
|
|
20230628,121600,75143540,5940,5940,5940,5940,0
|
|
20230628,121500,75143540,5940,5940,5940,5940,0
|
|
20230628,121400,75143540,5940,5940,5940,5940,0
|
|
20230628,121300,75143540,5940,5940,5940,5940,0
|
|
20230628,121200,75143540,5940,5940,5940,5940,0
|
|
20230628,121100,75143540,5940,5940,5940,5940,0
|
|
20230628,121000,75143540,5940,5940,5940,5940,0
|
|
20230628,120900,75143540,5940,5940,5940,5940,100
|
|
20230628,120800,74549540,5940,5940,5940,5940,0
|
|
20230628,120700,74549540,5940,5940,5940,5940,0
|
|
20230628,120600,74549540,5940,5940,5940,5940,0
|
|
20230628,120500,74549540,5940,5940,5940,5940,0
|
|
20230628,120400,74549540,5940,5940,5940,5940,100
|
|
20230628,120300,73955540,5960,5960,5960,5960,0
|
|
20230628,120200,73955540,5960,5960,5960,5960,0
|
|
20230628,120100,73955540,5960,5960,5960,5960,1
|
|
20230628,120000,73949580,5960,5960,5960,5960,0
|
|
20230628,115900,73949580,5960,5960,5960,5960,0
|
|
20230628,115800,73949580,5960,5960,5960,5960,0
|
|
20230628,115700,73949580,5960,5960,5960,5960,0
|
|
20230628,115600,73949580,5960,5960,5960,5960,0
|
|
20230628,115500,73949580,5960,5960,5960,5960,4
|
|
20230628,115400,73925740,5960,5960,5960,5960,16
|
|
20230628,115300,73830380,5930,5930,5930,5930,0
|
|
20230628,115200,73830380,5930,5930,5930,5930,0
|
|
20230628,115100,73830380,5930,5930,5930,5930,0
|
|
20230628,115000,73830380,5930,5930,5930,5930,0
|
|
20230628,114900,73830380,5930,5930,5930,5930,0
|
|
20230628,114800,73830380,5930,5930,5930,5930,0
|
|
20230628,114700,73830380,5930,5950,5950,5930,761
|
|
20230628,114600,69314000,5940,5940,5940,5940,0
|
|
20230628,114500,69314000,5940,5940,5940,5940,0
|
|
20230628,114400,69314000,5940,5940,5940,5940,0
|
|
20230628,114300,69314000,5940,5940,5940,5940,0
|
|
20230628,114200,69314000,5940,5940,5940,5940,0
|
|
20230628,114100,69314000,5940,5940,5940,5940,0
|
|
20230628,114000,69314000,5940,5940,5940,5940,0
|
|
20230628,113900,69314000,5940,5940,5940,5940,0
|
|
20230628,113800,69314000,5940,5940,5940,5940,0
|
|
20230628,113700,69314000,5940,5940,5940,5940,0
|
|
20230628,113600,69314000,5940,5940,5940,5940,0
|
|
20230628,113500,69314000,5940,5940,5940,5940,0
|
|
20230628,113400,69314000,5940,5940,5940,5940,0
|
|
20230628,113300,69314000,5940,5940,5940,5940,0
|
|
20230628,113200,69314000,5940,5940,5940,5940,0
|
|
20230628,113100,69314000,5940,5940,5940,5940,0
|
|
20230628,113000,69314000,5940,5940,5940,5940,0
|
|
20230628,112900,69314000,5940,5940,5940,5940,0
|
|
20230628,112800,69314000,5940,5940,5940,5940,0
|
|
20230628,112700,69314000,5940,5940,5940,5940,0
|
|
20230628,112600,69314000,5940,5960,5960,5940,1500
|
|
20230628,112500,60398860,5960,5960,5960,5960,0
|
|
20230628,112400,60398860,5960,5960,5960,5960,0
|
|
20230628,112300,60398860,5960,5960,5960,5960,289
|
|
20230628,112200,58676420,5960,5960,5960,5960,0
|
|
20230628,112100,58676420,5960,5960,5960,5960,0
|
|
20230628,112000,58676420,5960,5960,5960,5960,0
|
|
20230628,111900,58676420,5960,5960,5960,5960,0
|
|
20230628,111800,58676420,5960,5960,5960,5960,0
|
|
20230628,111700,58676420,5960,5960,5960,5960,0
|
|
20230628,111600,58676420,5960,5960,5960,5960,0
|
|
20230628,111500,58676420,5960,5960,5960,5960,0
|
|
20230628,111400,58676420,5960,5960,5960,5960,8
|
|
20230628,111300,58628740,5960,5960,5960,5960,109
|
|
20230628,111200,57979100,5960,5960,5960,5960,0
|
|
20230628,111100,57979100,5960,5960,5960,5960,0
|
|
20230628,111000,57979100,5960,5960,5960,5960,0
|
|
20230628,110900,57979100,5960,5960,5960,5960,0
|
|
20230628,110800,57979100,5960,5960,5960,5960,1
|
|
20230628,110700,57973140,5960,5960,5960,5960,100
|
|
20230628,110600,57377140,5960,5960,5960,5960,3
|
|
20230628,110500,57359260,5960,5960,5960,5960,10
|
|
20230628,110400,57299660,5960,5960,5960,5960,0
|
|
20230628,110300,57299660,5960,5960,5960,5960,0
|
|
20230628,110200,57299660,5960,5960,5960,5960,0
|
|
20230628,110100,57299660,5960,5960,5960,5960,0
|
|
20230628,110000,57299660,5960,5960,5960,5960,0
|
|
20230628,105900,57299660,5960,5960,5960,5960,0
|
|
20230628,105800,57299660,5960,5960,5960,5960,0
|
|
20230628,105700,57299660,5960,5960,5960,5960,0
|
|
20230628,105600,57299660,5960,5960,5960,5960,0
|
|
20230628,105500,57299660,5960,5960,5960,5960,0
|
|
20230628,105400,57299660,5960,5960,5960,5960,0
|
|
20230628,105300,57299660,5960,5960,5960,5960,0
|
|
20230628,105200,57299660,5960,5960,5960,5960,0
|
|
20230628,105100,57299660,5960,5960,5960,5960,0
|
|
20230628,105000,57299660,5960,5960,5960,5960,0
|
|
20230628,104900,57299660,5960,5960,5960,5960,0
|
|
20230628,104800,57299660,5960,5960,5960,5960,100
|
|
20230628,104700,56703660,5950,5950,5950,5950,0
|
|
20230628,104600,56703660,5950,5950,5950,5950,0
|
|
20230628,104500,56703660,5950,5950,5950,5950,200
|
|
20230628,104400,55513660,5950,5950,5950,5950,0
|
|
20230628,104300,55513660,5950,5950,5950,5950,0
|
|
20230628,104200,55513660,5950,5950,5950,5950,2073
|
|
20230628,104100,43179310,5950,5950,5950,5950,0
|
|
20230628,104000,43179310,5950,5950,5950,5950,266
|
|
20230628,103900,41596610,5960,5960,5960,5960,0
|
|
20230628,103800,41596610,5960,5960,5960,5960,1
|
|
20230628,103700,41590650,5960,5960,5960,5960,271
|
|
20230628,103600,39975490,5960,5960,5960,5960,100
|
|
20230628,103500,39379490,5960,5960,5960,5960,100
|
|
20230628,103400,38783490,5960,5960,5960,5960,0
|
|
20230628,103300,38783490,5960,5980,5980,5960,116
|
|
20230628,103200,38091800,5980,5980,5980,5980,0
|
|
20230628,103100,38091800,5980,5980,5980,5980,1
|
|
20230628,103000,38085820,5980,5980,5980,5980,20
|
|
20230628,102900,37966220,5980,5980,5980,5980,2
|
|
20230628,102800,37954260,5980,5980,5980,5980,0
|
|
20230628,102700,37954260,5980,5980,5980,5980,0
|
|
20230628,102600,37954260,5980,5980,5980,5980,0
|
|
20230628,102500,37954260,5980,5980,5980,5980,100
|
|
20230628,102400,37356260,5980,5980,5980,5980,0
|
|
20230628,102300,37356260,5980,5980,5980,5980,0
|
|
20230628,102200,37356260,5980,5980,5980,5980,0
|
|
20230628,102100,37356260,5980,5980,5980,5980,0
|
|
20230628,102000,37356260,5980,5980,5980,5980,0
|
|
20230628,101900,37356260,5980,5980,5980,5980,0
|
|
20230628,101800,37356260,5980,5980,5980,5980,0
|
|
20230628,101700,37356260,5980,5980,5980,5980,0
|
|
20230628,101600,37356260,5980,5980,5980,5980,0
|
|
20230628,101500,37356260,5980,5980,5980,5980,0
|
|
20230628,101400,37356260,5980,5980,5980,5980,0
|
|
20230628,101300,37356260,5980,5960,5980,5950,701
|
|
20230628,101200,33180930,5970,5970,5970,5970,0
|
|
20230628,101100,33180930,5970,5970,5970,5970,100
|
|
20230628,101000,32583930,5980,5980,5980,5960,235
|
|
20230628,100900,31182990,5980,5980,5980,5980,270
|
|
20230628,100800,29568390,5980,5980,5980,5980,1
|
|
20230628,100700,29562410,5980,5980,5980,5980,0
|
|
20230628,100600,29562410,5980,5980,5980,5980,0
|
|
20230628,100500,29562410,5980,5980,5980,5980,0
|
|
20230628,100400,29562410,5980,5980,5980,5980,0
|
|
20230628,100300,29562410,5980,5980,5980,5980,105
|
|
20230628,100200,28934510,5980,5980,5980,5980,0
|
|
20230628,100100,28934510,5980,5980,5980,5980,0
|
|
20230628,100000,28934510,5980,5980,5980,5980,0
|
|
20230628,095900,28934510,5980,5980,5980,5980,0
|
|
20230628,095800,28934510,5980,5970,5980,5960,11
|
|
20230628,095700,28868890,5980,5980,5980,5980,8
|
|
20230628,095600,28821050,5980,5980,5980,5980,29
|
|
20230628,095500,28647630,5960,5960,5960,5960,0
|
|
20230628,095400,28647630,5960,5960,5960,5960,0
|
|
20230628,095300,28647630,5960,5960,5960,5960,0
|
|
20230628,095200,28647630,5960,5960,5960,5960,0
|
|
20230628,095100,28647630,5960,5960,5960,5960,0
|
|
20230628,095000,28647630,5960,5960,5960,5960,0
|
|
20230628,094900,28647630,5960,5960,5960,5960,0
|
|
20230628,094800,28647630,5960,5960,5960,5960,0
|
|
20230628,094700,28647630,5960,5960,5960,5960,0
|
|
20230628,094600,28647630,5960,5960,5960,5960,0
|
|
20230628,094500,28647630,5960,5960,5960,5960,200
|
|
20230628,094400,27455630,5960,5960,5960,5960,0
|
|
20230628,094300,27455630,5960,5960,5960,5960,0
|
|
20230628,094200,27455630,5960,5960,5960,5960,0
|
|
20230628,094100,27455630,5960,5970,5970,5960,163
|
|
20230628,094000,26484140,5960,5960,5960,5960,0
|
|
20230628,093900,26484140,5960,5960,5960,5960,0
|
|
20230628,093800,26484140,5960,5980,5980,5960,165
|
|
20230628,093700,25498350,5980,5980,5980,5980,1
|
|
20230628,093600,25492370,5980,5980,5980,5980,5
|
|
20230628,093500,25462470,5980,5980,5980,5980,10
|
|
20230628,093400,25402670,5980,5980,5980,5980,0
|
|
20230628,093300,25402670,5980,5980,5980,5980,0
|
|
20230628,093200,25402670,5980,5980,5980,5980,0
|
|
20230628,093100,25402670,5980,5980,5980,5980,0
|
|
20230628,093000,25402670,5980,5980,5980,5980,111
|
|
20230628,092900,24738890,5980,5980,5980,5980,0
|
|
20230628,092800,24738890,5980,5980,5980,5980,0
|
|
20230628,092700,24738890,5980,5980,5980,5980,104
|
|
20230628,092600,24116970,5980,5980,5980,5980,0
|
|
20230628,092500,24116970,5980,5980,5980,5980,0
|
|
20230628,092400,24116970,5980,5980,5980,5980,0
|
|
20230628,092300,24116970,5980,5980,5980,5980,0
|
|
20230628,092200,24116970,5980,5980,5980,5980,0
|
|
20230628,092100,24116970,5980,5980,5980,5980,16
|
|
20230628,092000,24021290,5980,5980,5980,5980,0
|
|
20230628,091900,24021290,5980,5980,5980,5980,0
|
|
20230628,091800,24021290,5980,5980,5980,5980,0
|
|
20230628,091700,24021290,5980,5980,5980,5980,1
|
|
20230628,091600,24015310,5940,5940,5940,5940,0
|
|
20230628,091500,24015310,5940,5950,5950,5940,443
|
|
20230628,091400,21380890,5960,5960,5960,5960,300
|
|
20230628,091300,19592890,5950,5950,5950,5950,517
|
|
20230628,091200,16516740,5950,5950,5950,5950,269
|
|
20230628,091100,14916190,6000,6000,6000,6000,0
|
|
20230628,091000,14916190,6000,5990,6000,5950,164
|
|
20230628,090900,13939370,6010,6010,6010,6010,0
|
|
20230628,090800,13939370,6010,5960,6010,5960,722
|
|
20230628,090700,9622230,5940,5940,5940,5940,0
|
|
20230628,090600,9622230,5940,5950,5950,5940,121
|
|
20230628,090500,8903480,5940,5940,5940,5940,1
|
|
20230628,090400,8897540,5950,5950,5950,5950,7
|
|
20230628,090300,8855890,5950,5960,5960,5950,36
|
|
20230628,090200,8641590,5960,5960,5960,5960,20
|
|
20230628,090100,8522390,5960,5960,5960,5960,22
|
|
20230628,090000,8391270,5960,5960,5960,5950,1408
|