626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,192300,251989085,4320,4320,4320,4320,735
|
|
20230628,192200,251989085,4320,4320,4320,4320,0
|
|
20230628,192100,251989085,4320,4320,4320,4320,0
|
|
20230628,192000,251989085,4320,4320,4320,4320,0
|
|
20230628,191900,251989085,4320,4320,4320,4320,0
|
|
20230628,191800,251989085,4320,4320,4320,4320,0
|
|
20230628,191700,251989085,4320,4320,4320,4320,0
|
|
20230628,191600,251989085,4320,4320,4320,4320,0
|
|
20230628,191500,251989085,4320,4320,4320,4320,0
|
|
20230628,191400,251989085,4320,4320,4320,4320,0
|
|
20230628,191300,251989085,4320,4320,4320,4320,0
|
|
20230628,191200,251989085,4320,4320,4320,4320,0
|
|
20230628,191100,251989085,4320,4320,4320,4320,0
|
|
20230628,191000,251989085,4320,4320,4320,4320,0
|
|
20230628,190900,251989085,4320,4320,4320,4320,0
|
|
20230628,190800,251989085,4320,4320,4320,4320,0
|
|
20230628,190700,251989085,4320,4320,4320,4320,0
|
|
20230628,190600,251989085,4320,4320,4320,4320,0
|
|
20230628,190500,251989085,4320,4320,4320,4320,0
|
|
20230628,190400,251989085,4320,4320,4320,4320,0
|
|
20230628,190300,251989085,4320,4320,4320,4320,0
|
|
20230628,190200,251989085,4320,4320,4320,4320,0
|
|
20230628,190100,251989085,4320,4320,4320,4320,0
|
|
20230628,190000,251989085,4320,4320,4320,4320,0
|
|
20230628,185900,251989085,4320,4320,4320,4320,0
|
|
20230628,185800,251989085,4320,4320,4320,4320,0
|
|
20230628,185700,251989085,4320,4320,4320,4320,0
|
|
20230628,185600,251989085,4320,4320,4320,4320,0
|
|
20230628,185500,251989085,4320,4320,4320,4320,0
|
|
20230628,185400,251989085,4320,4320,4320,4320,0
|
|
20230628,185300,251989085,4320,4320,4320,4320,735
|
|
20230628,185200,251989085,4320,4320,4320,4320,0
|
|
20230628,185100,251989085,4320,4320,4320,4320,0
|
|
20230628,185000,251989085,4320,4320,4320,4320,0
|
|
20230628,184900,251989085,4320,4320,4320,4320,0
|
|
20230628,184800,251989085,4320,4320,4320,4320,0
|
|
20230628,184700,251989085,4320,4320,4320,4320,0
|
|
20230628,184600,251989085,4320,4320,4320,4320,0
|
|
20230628,184500,251989085,4320,4320,4320,4320,0
|
|
20230628,184400,251989085,4320,4320,4320,4320,0
|
|
20230628,184300,251989085,4320,4320,4320,4320,0
|
|
20230628,184200,251989085,4320,4320,4320,4320,0
|
|
20230628,184100,251989085,4320,4320,4320,4320,0
|
|
20230628,184000,251989085,4320,4320,4320,4320,0
|
|
20230628,183900,251989085,4320,4320,4320,4320,0
|
|
20230628,183800,251989085,4320,4320,4320,4320,0
|
|
20230628,183700,251989085,4320,4320,4320,4320,0
|
|
20230628,183600,251989085,4320,4320,4320,4320,0
|
|
20230628,183500,251989085,4320,4320,4320,4320,0
|
|
20230628,183400,251989085,4320,4320,4320,4320,0
|
|
20230628,183300,251989085,4320,4320,4320,4320,0
|
|
20230628,183200,251989085,4320,4320,4320,4320,0
|
|
20230628,183100,251989085,4320,4320,4320,4320,0
|
|
20230628,183000,251989085,4320,4320,4320,4320,0
|
|
20230628,182900,251989085,4320,4320,4320,4320,0
|
|
20230628,182800,251989085,4320,4320,4320,4320,0
|
|
20230628,182700,251989085,4320,4320,4320,4320,0
|
|
20230628,182600,251989085,4320,4320,4320,4320,0
|
|
20230628,182500,251989085,4320,4320,4320,4320,0
|
|
20230628,182400,251989085,4320,4320,4320,4320,0
|
|
20230628,182300,251989085,4320,4320,4320,4320,735
|
|
20230628,182200,251989085,4320,4320,4320,4320,0
|
|
20230628,182100,251989085,4320,4320,4320,4320,0
|
|
20230628,182000,251989085,4320,4320,4320,4320,0
|
|
20230628,181900,251989085,4320,4320,4320,4320,0
|
|
20230628,181800,251989085,4320,4320,4320,4320,0
|
|
20230628,181700,251989085,4320,4320,4320,4320,0
|
|
20230628,181600,251989085,4320,4320,4320,4320,0
|
|
20230628,181500,251989085,4320,4320,4320,4320,0
|
|
20230628,181400,251989085,4320,4320,4320,4320,0
|
|
20230628,181300,251989085,4320,4320,4320,4320,0
|
|
20230628,181200,251989085,4320,4320,4320,4320,0
|
|
20230628,181100,251989085,4320,4320,4320,4320,0
|
|
20230628,181000,251989085,4320,4320,4320,4320,0
|
|
20230628,180900,251989085,4320,4320,4320,4320,0
|
|
20230628,180800,251989085,4320,4320,4320,4320,0
|
|
20230628,180700,251989085,4320,4320,4320,4320,0
|
|
20230628,180600,251989085,4320,4320,4320,4320,0
|
|
20230628,180500,251989085,4320,4320,4320,4320,0
|
|
20230628,180400,251989085,4320,4320,4320,4320,0
|
|
20230628,180300,251989085,4320,4320,4320,4320,0
|
|
20230628,180200,251989085,4320,4320,4320,4320,0
|
|
20230628,180100,251989085,4320,4320,4320,4320,0
|
|
20230628,180000,251989085,4320,4320,4320,4320,0
|
|
20230628,175900,251989085,4320,4320,4320,4320,0
|
|
20230628,175800,251989085,4320,4320,4320,4320,0
|
|
20230628,175700,251989085,4320,4320,4320,4320,0
|
|
20230628,175600,251989085,4320,4320,4320,4320,0
|
|
20230628,175500,251989085,4320,4320,4320,4320,0
|
|
20230628,175400,251989085,4320,4320,4320,4320,0
|
|
20230628,175300,251989085,4320,4320,4320,4320,735
|
|
20230628,175200,251989085,4320,4320,4320,4320,0
|
|
20230628,175100,251989085,4320,4320,4320,4320,0
|
|
20230628,175000,251989085,4320,4320,4320,4320,0
|
|
20230628,174900,251989085,4320,4320,4320,4320,0
|
|
20230628,174800,251989085,4320,4320,4320,4320,0
|
|
20230628,174700,251989085,4320,4320,4320,4320,0
|
|
20230628,174600,251989085,4320,4320,4320,4320,0
|
|
20230628,174500,251989085,4320,4320,4320,4320,0
|
|
20230628,174400,251989085,4320,4320,4320,4320,0
|
|
20230628,174300,251989085,4320,4320,4320,4320,0
|
|
20230628,174200,251989085,4320,4320,4320,4320,0
|
|
20230628,174100,251989085,4320,4320,4320,4320,0
|
|
20230628,174000,251989085,4320,4320,4320,4320,0
|
|
20230628,173900,251989085,4320,4320,4320,4320,0
|
|
20230628,173800,251989085,4320,4320,4320,4320,0
|
|
20230628,173700,251989085,4320,4320,4320,4320,0
|
|
20230628,173600,251989085,4320,4320,4320,4320,0
|
|
20230628,173500,251989085,4320,4320,4320,4320,0
|
|
20230628,173400,251989085,4320,4320,4320,4320,0
|
|
20230628,173300,251989085,4320,4320,4320,4320,0
|
|
20230628,173200,251989085,4320,4320,4320,4320,0
|
|
20230628,173100,251989085,4320,4320,4320,4320,0
|
|
20230628,173000,251989085,4320,4320,4320,4320,0
|
|
20230628,172900,251989085,4320,4320,4320,4320,0
|
|
20230628,172800,251989085,4320,4320,4320,4320,0
|
|
20230628,172700,251989085,4320,4320,4320,4320,0
|
|
20230628,172600,251989085,4320,4320,4320,4320,0
|
|
20230628,172500,251989085,4320,4320,4320,4320,0
|
|
20230628,172400,251989085,4320,4320,4320,4320,0
|
|
20230628,172300,251989085,4320,4320,4320,4320,735
|
|
20230628,172200,251989085,4320,4320,4320,4320,0
|
|
20230628,172100,251989085,4320,4320,4320,4320,0
|
|
20230628,172000,251989085,4320,4320,4320,4320,0
|
|
20230628,171900,251989085,4320,4320,4320,4320,0
|
|
20230628,171800,251989085,4320,4320,4320,4320,0
|
|
20230628,171700,251989085,4320,4320,4320,4320,0
|
|
20230628,171600,251989085,4320,4320,4320,4320,0
|
|
20230628,171500,251989085,4320,4320,4320,4320,0
|
|
20230628,171400,251989085,4320,4320,4320,4320,0
|
|
20230628,171300,251989085,4320,4320,4320,4320,0
|
|
20230628,171200,251989085,4320,4320,4320,4320,0
|
|
20230628,171100,251989085,4320,4320,4320,4320,0
|
|
20230628,171000,251989085,4320,4320,4320,4320,0
|
|
20230628,170900,251989085,4320,4320,4320,4320,0
|
|
20230628,170800,251989085,4320,4320,4320,4320,0
|
|
20230628,170700,251989085,4320,4320,4320,4320,0
|
|
20230628,170600,251989085,4320,4320,4320,4320,0
|
|
20230628,170500,251989085,4320,4320,4320,4320,0
|
|
20230628,170400,251989085,4320,4320,4320,4320,0
|
|
20230628,170300,251989085,4320,4320,4320,4320,0
|
|
20230628,170200,251989085,4320,4320,4320,4320,0
|
|
20230628,170100,251989085,4320,4320,4320,4320,0
|
|
20230628,170000,251989085,4320,4320,4320,4320,0
|
|
20230628,165900,251989085,4320,4320,4320,4320,0
|
|
20230628,165800,251989085,4320,4320,4320,4320,0
|
|
20230628,165700,251989085,4320,4320,4320,4320,0
|
|
20230628,165600,251989085,4320,4320,4320,4320,0
|
|
20230628,165500,251989085,4320,4320,4320,4320,0
|
|
20230628,165400,251989085,4320,4320,4320,4320,0
|
|
20230628,165300,251989085,4320,4320,4320,4320,735
|
|
20230628,165200,251989085,4320,4320,4320,4320,0
|
|
20230628,165100,251989085,4320,4320,4320,4320,0
|
|
20230628,165000,251989085,4320,4320,4320,4320,0
|
|
20230628,164900,251989085,4320,4320,4320,4320,0
|
|
20230628,164800,251989085,4320,4320,4320,4320,0
|
|
20230628,164700,251989085,4320,4320,4320,4320,0
|
|
20230628,164600,251989085,4320,4320,4320,4320,0
|
|
20230628,164500,251989085,4320,4320,4320,4320,0
|
|
20230628,164400,251989085,4320,4320,4320,4320,0
|
|
20230628,164300,251989085,4320,4320,4320,4320,0
|
|
20230628,164200,251989085,4320,4320,4320,4320,0
|
|
20230628,164100,251989085,4320,4320,4320,4320,0
|
|
20230628,164000,251989085,4320,4320,4320,4320,0
|
|
20230628,163900,251989085,4320,4320,4320,4320,0
|
|
20230628,163800,251989085,4320,4320,4320,4320,0
|
|
20230628,163700,251989085,4320,4320,4320,4320,0
|
|
20230628,163600,251989085,4320,4320,4320,4320,0
|
|
20230628,163500,251989085,4320,4320,4320,4320,0
|
|
20230628,163400,251989085,4320,4320,4320,4320,0
|
|
20230628,163300,251989085,4320,4320,4320,4320,0
|
|
20230628,163200,251989085,4320,4320,4320,4320,0
|
|
20230628,163100,251989085,4320,4320,4320,4320,0
|
|
20230628,163000,251989085,4320,4320,4320,4320,0
|
|
20230628,162900,251989085,4320,4320,4320,4320,0
|
|
20230628,162800,251989085,4320,4320,4320,4320,0
|
|
20230628,162700,251989085,4320,4320,4320,4320,0
|
|
20230628,162600,251989085,4320,4320,4320,4320,0
|
|
20230628,162500,251989085,4320,4320,4320,4320,0
|
|
20230628,162400,251989085,4320,4320,4320,4320,0
|
|
20230628,162300,251989085,4320,4320,4320,4320,735
|
|
20230628,162200,251989085,4320,4320,4320,4320,0
|
|
20230628,162100,251989085,4320,4320,4320,4320,0
|
|
20230628,162000,251989085,4320,4320,4320,4320,0
|
|
20230628,161900,251989085,4320,4320,4320,4320,0
|
|
20230628,161800,251989085,4320,4320,4320,4320,0
|
|
20230628,161700,251989085,4320,4320,4320,4320,0
|
|
20230628,161600,251989085,4320,4320,4320,4320,0
|
|
20230628,161500,251989085,4320,4320,4320,4320,0
|
|
20230628,161400,251989085,4320,4320,4320,4320,0
|
|
20230628,161300,251989085,4320,4320,4320,4320,0
|
|
20230628,161200,251989085,4320,4320,4320,4320,0
|
|
20230628,161100,251989085,4320,4320,4320,4320,0
|
|
20230628,161000,251989085,4320,4320,4320,4320,0
|
|
20230628,160900,251989085,4320,4320,4320,4320,0
|
|
20230628,160800,251989085,4320,4320,4320,4320,0
|
|
20230628,160700,251989085,4320,4320,4320,4320,0
|
|
20230628,160600,251989085,4320,4320,4320,4320,0
|
|
20230628,160500,251989085,4320,4320,4320,4320,0
|
|
20230628,160400,251989085,4320,4320,4320,4320,0
|
|
20230628,160300,251989085,4320,4320,4320,4320,0
|
|
20230628,160200,251989085,4320,4320,4320,4320,0
|
|
20230628,160100,251989085,4320,4320,4320,4320,0
|
|
20230628,160000,251989085,4320,4320,4320,4320,0
|
|
20230628,155900,251989085,4320,4320,4320,4320,0
|
|
20230628,155800,251989085,4320,4320,4320,4320,0
|
|
20230628,155700,251989085,4320,4320,4320,4320,0
|
|
20230628,155600,251989085,4320,4320,4320,4320,0
|
|
20230628,155500,251989085,4320,4320,4320,4320,0
|
|
20230628,155400,251989085,4320,4320,4320,4320,0
|
|
20230628,155300,251989085,4320,4320,4320,4320,735
|
|
20230628,155200,251989085,4320,4320,4320,4320,0
|
|
20230628,155100,251989085,4320,4320,4320,4320,0
|
|
20230628,155000,251989085,4320,4320,4320,4320,0
|
|
20230628,154900,251989085,4320,4320,4320,4320,0
|
|
20230628,154800,251989085,4320,4320,4320,4320,0
|
|
20230628,154700,251989085,4320,4320,4320,4320,0
|
|
20230628,154600,251989085,4320,4320,4320,4320,0
|
|
20230628,154500,251989085,4320,4320,4320,4320,0
|
|
20230628,154400,251989085,4320,4320,4320,4320,0
|
|
20230628,154300,251989085,4320,4320,4320,4320,0
|
|
20230628,154200,251989085,4320,4320,4320,4320,0
|
|
20230628,154100,251989085,4320,4320,4320,4320,0
|
|
20230628,154000,251989085,4320,4320,4320,4320,0
|
|
20230628,153900,251989085,4320,4320,4320,4320,0
|
|
20230628,153800,251989085,4320,4320,4320,4320,0
|
|
20230628,153700,251989085,4320,4320,4320,4320,0
|
|
20230628,153600,251989085,4320,4320,4320,4320,0
|
|
20230628,153500,251989085,4320,4320,4320,4320,0
|
|
20230628,153400,251989085,4320,4320,4320,4320,0
|
|
20230628,153300,251989085,4320,4320,4320,4320,0
|
|
20230628,153200,251989085,4320,4320,4320,4320,0
|
|
20230628,153100,251989085,4320,4320,4320,4320,0
|
|
20230628,153000,251989085,4320,4320,4320,4320,735
|
|
20230628,152900,248813885,4325,4325,4325,4325,0
|
|
20230628,152800,248813885,4325,4325,4325,4325,0
|
|
20230628,152700,248813885,4325,4325,4325,4325,0
|
|
20230628,152600,248813885,4325,4325,4325,4325,0
|
|
20230628,152500,248813885,4325,4325,4325,4325,0
|
|
20230628,152400,248813885,4325,4325,4325,4325,0
|
|
20230628,152300,248813885,4325,4325,4325,4325,0
|
|
20230628,152200,248813885,4325,4325,4325,4325,0
|
|
20230628,152100,248813885,4325,4325,4325,4325,0
|
|
20230628,152000,248813885,4325,4325,4325,4325,0
|
|
20230628,151900,248813885,4325,4325,4325,4325,0
|
|
20230628,151800,248813885,4325,4325,4325,4325,0
|
|
20230628,151700,248813885,4325,4325,4325,4325,0
|
|
20230628,151600,248813885,4325,4325,4325,4325,0
|
|
20230628,151500,248813885,4325,4325,4335,4325,565
|
|
20230628,151400,246366420,4320,4320,4320,4320,5
|
|
20230628,151300,246344820,4320,4315,4320,4315,105
|
|
20230628,151200,245891230,4315,4320,4320,4315,50
|
|
20230628,151100,245675475,4315,4315,4315,4315,5
|
|
20230628,151000,245653900,4320,4320,4320,4320,10
|
|
20230628,150900,245610700,4315,4315,4315,4315,0
|
|
20230628,150800,245610700,4315,4315,4315,4315,0
|
|
20230628,150700,245610700,4315,4315,4315,4315,0
|
|
20230628,150600,245610700,4315,4315,4315,4315,0
|
|
20230628,150500,245610700,4315,4315,4315,4315,0
|
|
20230628,150400,245610700,4315,4315,4315,4315,0
|
|
20230628,150300,245610700,4315,4310,4315,4310,20
|
|
20230628,150200,245524495,4305,4305,4305,4305,0
|
|
20230628,150100,245524495,4305,4305,4305,4305,0
|
|
20230628,150000,245524495,4305,4305,4305,4305,10
|
|
20230628,145900,245481445,4305,4305,4305,4305,0
|
|
20230628,145800,245481445,4305,4305,4305,4300,129
|
|
20230628,145700,244926105,4305,4310,4310,4305,56
|
|
20230628,145600,244685000,4305,4305,4305,4305,0
|
|
20230628,145500,244685000,4305,4305,4305,4305,3870
|
|
20230628,145400,228024650,4315,4315,4315,4315,1
|
|
20230628,145300,228020335,4305,4305,4305,4305,244
|
|
20230628,145200,226969915,4305,4305,4305,4305,68
|
|
20230628,145100,226677175,4310,4310,4310,4310,235
|
|
20230628,145000,225664325,4315,4315,4315,4315,30
|
|
20230628,144900,225534875,4315,4315,4315,4315,21
|
|
20230628,144800,225444260,4320,4320,4320,4320,345
|
|
20230628,144700,223953860,4320,4320,4320,4320,0
|
|
20230628,144600,223953860,4320,4320,4320,4320,2
|
|
20230628,144500,223945220,4320,4320,4320,4320,0
|
|
20230628,144400,223945220,4320,4320,4320,4320,0
|
|
20230628,144300,223945220,4320,4320,4320,4320,0
|
|
20230628,144200,223945220,4320,4320,4320,4320,13
|
|
20230628,144100,223889060,4325,4325,4325,4325,1
|
|
20230628,144000,223884735,4315,4315,4315,4315,0
|
|
20230628,143900,223884735,4315,4315,4315,4315,0
|
|
20230628,143800,223884735,4315,4315,4315,4315,9
|
|
20230628,143700,223845900,4315,4315,4315,4315,22
|
|
20230628,143600,223750970,4315,4315,4315,4315,0
|
|
20230628,143500,223750970,4315,4315,4315,4315,0
|
|
20230628,143400,223750970,4315,4315,4315,4315,0
|
|
20230628,143300,223750970,4315,4315,4315,4315,0
|
|
20230628,143200,223750970,4315,4315,4315,4315,0
|
|
20230628,143100,223750970,4315,4315,4315,4315,9
|
|
20230628,143000,223712135,4315,4315,4315,4315,0
|
|
20230628,142900,223712135,4315,4315,4315,4315,0
|
|
20230628,142800,223712135,4315,4315,4315,4315,10
|
|
20230628,142700,223668985,4315,4315,4315,4315,329
|
|
20230628,142600,222249350,4315,4315,4315,4315,18
|
|
20230628,142500,222171680,4315,4315,4315,4315,0
|
|
20230628,142400,222171680,4315,4315,4315,4315,0
|
|
20230628,142300,222171680,4315,4315,4315,4315,189
|
|
20230628,142200,221356145,4320,4335,4335,4320,837
|
|
20230628,142100,217737950,4335,4335,4335,4335,3
|
|
20230628,142000,217724945,4335,4335,4335,4335,1
|
|
20230628,141900,217720610,4330,4330,4330,4330,0
|
|
20230628,141800,217720610,4330,4330,4330,4330,0
|
|
20230628,141700,217720610,4330,4330,4330,4330,9
|
|
20230628,141600,217681640,4335,4335,4335,4335,0
|
|
20230628,141500,217681640,4335,4335,4335,4335,0
|
|
20230628,141400,217681640,4335,4335,4335,4335,0
|
|
20230628,141300,217681640,4335,4335,4335,4335,0
|
|
20230628,141200,217681640,4335,4330,4335,4330,1270
|
|
20230628,141100,212177340,4315,4315,4315,4315,0
|
|
20230628,141000,212177340,4315,4315,4315,4315,0
|
|
20230628,140900,212177340,4315,4315,4315,4315,0
|
|
20230628,140800,212177340,4315,4315,4315,4315,0
|
|
20230628,140700,212177340,4315,4315,4315,4315,0
|
|
20230628,140600,212177340,4315,4315,4315,4315,9
|
|
20230628,140500,212138505,4340,4340,4340,4340,0
|
|
20230628,140400,212138505,4340,4340,4340,4340,0
|
|
20230628,140300,212138505,4340,4340,4340,4340,0
|
|
20230628,140200,212138505,4340,4340,4340,4340,0
|
|
20230628,140100,212138505,4340,4340,4340,4340,0
|
|
20230628,140000,212138505,4340,4340,4340,4340,0
|
|
20230628,135900,212138505,4340,4340,4340,4340,0
|
|
20230628,135800,212138505,4340,4340,4340,4340,0
|
|
20230628,135700,212138505,4340,4340,4340,4340,1
|
|
20230628,135600,212134165,4315,4315,4315,4315,9
|
|
20230628,135500,212095330,4325,4325,4325,4325,0
|
|
20230628,135400,212095330,4325,4325,4325,4325,0
|
|
20230628,135300,212095330,4325,4325,4325,4325,0
|
|
20230628,135200,212095330,4325,4325,4325,4325,298
|
|
20230628,135100,210806480,4310,4310,4310,4310,0
|
|
20230628,135000,210806480,4310,4310,4310,4310,0
|
|
20230628,134900,210806480,4310,4310,4310,4310,0
|
|
20230628,134800,210806480,4310,4325,4325,4310,5368
|
|
20230628,134700,187658895,4325,4325,4325,4325,0
|
|
20230628,134600,187658895,4325,4325,4325,4325,0
|
|
20230628,134500,187658895,4325,4325,4325,4325,39
|
|
20230628,134400,187490220,4330,4330,4330,4330,0
|
|
20230628,134300,187490220,4330,4330,4330,4330,0
|
|
20230628,134200,187490220,4330,4330,4330,4330,0
|
|
20230628,134100,187490220,4330,4330,4330,4330,33
|
|
20230628,134000,187347330,4330,4330,4330,4330,36
|
|
20230628,133900,187191450,4320,4320,4320,4320,0
|
|
20230628,133800,187191450,4320,4320,4320,4320,29
|
|
20230628,133700,187066170,4330,4330,4330,4325,463
|
|
20230628,133600,185061650,4330,4330,4330,4330,152
|
|
20230628,133500,184403490,4330,4330,4330,4330,0
|
|
20230628,133400,184403490,4330,4335,4335,4330,9
|
|
20230628,133300,184364505,4335,4335,4335,4335,0
|
|
20230628,133200,184364505,4335,4335,4335,4335,0
|
|
20230628,133100,184364505,4335,4335,4335,4335,0
|
|
20230628,133000,184364505,4335,4335,4335,4335,0
|
|
20230628,132900,184364505,4335,4335,4335,4335,530
|
|
20230628,132800,182066955,4345,4345,4345,4345,0
|
|
20230628,132700,182066955,4345,4345,4345,4345,0
|
|
20230628,132600,182066955,4345,4345,4345,4345,0
|
|
20230628,132500,182066955,4345,4345,4345,4345,0
|
|
20230628,132400,182066955,4345,4335,4345,4335,10
|
|
20230628,132300,182023595,4335,4335,4335,4335,0
|
|
20230628,132200,182023595,4335,4335,4335,4335,101
|
|
20230628,132100,181585760,4345,4345,4345,4345,0
|
|
20230628,132000,181585760,4345,4345,4345,4345,0
|
|
20230628,131900,181585760,4345,4345,4345,4345,0
|
|
20230628,131800,181585760,4345,4345,4345,4345,1
|
|
20230628,131700,181581415,4350,4350,4350,4350,0
|
|
20230628,131600,181581415,4350,4350,4350,4350,0
|
|
20230628,131500,181581415,4350,4350,4350,4350,0
|
|
20230628,131400,181581415,4350,4350,4350,4350,30
|
|
20230628,131300,181450915,4335,4335,4335,4335,18
|
|
20230628,131200,181372885,4335,4335,4335,4335,0
|
|
20230628,131100,181372885,4335,4335,4335,4335,0
|
|
20230628,131000,181372885,4335,4335,4335,4335,0
|
|
20230628,130900,181372885,4335,4335,4335,4335,0
|
|
20230628,130800,181372885,4335,4335,4335,4335,0
|
|
20230628,130700,181372885,4335,4335,4335,4335,0
|
|
20230628,130600,181372885,4335,4335,4335,4335,0
|
|
20230628,130500,181372885,4335,4335,4335,4335,0
|
|
20230628,130400,181372885,4335,4335,4335,4335,0
|
|
20230628,130300,181372885,4335,4340,4340,4335,9
|
|
20230628,130200,181333845,4345,4345,4345,4345,0
|
|
20230628,130100,181333845,4345,4345,4345,4345,1
|
|
20230628,130000,181329500,4340,4340,4340,4340,101
|
|
20230628,125900,180891160,4345,4345,4345,4345,0
|
|
20230628,125800,180891160,4345,4345,4345,4345,149
|
|
20230628,125700,180243755,4345,4345,4345,4345,0
|
|
20230628,125600,180243755,4345,4345,4345,4345,0
|
|
20230628,125500,180243755,4345,4345,4345,4345,0
|
|
20230628,125400,180243755,4345,4345,4345,4345,0
|
|
20230628,125300,180243755,4345,4345,4345,4345,0
|
|
20230628,125200,180243755,4345,4345,4345,4345,0
|
|
20230628,125100,180243755,4345,4345,4345,4345,77
|
|
20230628,125000,179909190,4350,4350,4350,4350,1
|
|
20230628,124900,179904840,4350,4350,4350,4350,43
|
|
20230628,124800,179717790,4350,4355,4355,4350,23
|
|
20230628,124700,179617735,4360,4360,4360,4360,0
|
|
20230628,124600,179617735,4360,4360,4360,4360,0
|
|
20230628,124500,179617735,4360,4360,4360,4360,0
|
|
20230628,124400,179617735,4360,4360,4360,4360,0
|
|
20230628,124300,179617735,4360,4360,4360,4360,0
|
|
20230628,124200,179617735,4360,4360,4360,4360,0
|
|
20230628,124100,179617735,4360,4360,4360,4360,0
|
|
20230628,124000,179617735,4360,4360,4360,4360,0
|
|
20230628,123900,179617735,4360,4360,4360,4360,10
|
|
20230628,123800,179574135,4360,4360,4360,4360,0
|
|
20230628,123700,179574135,4360,4360,4360,4360,0
|
|
20230628,123600,179574135,4360,4360,4360,4360,98
|
|
20230628,123500,179146855,4365,4365,4365,4365,0
|
|
20230628,123400,179146855,4365,4365,4365,4365,81
|
|
20230628,123300,178793290,4380,4380,4380,4380,0
|
|
20230628,123200,178793290,4380,4380,4380,4380,0
|
|
20230628,123100,178793290,4380,4380,4380,4380,2
|
|
20230628,123000,178784530,4350,4350,4350,4350,0
|
|
20230628,122900,178784530,4350,4350,4350,4350,0
|
|
20230628,122800,178784530,4350,4350,4350,4350,0
|
|
20230628,122700,178784530,4350,4350,4350,4350,0
|
|
20230628,122600,178784530,4350,4350,4350,4350,0
|
|
20230628,122500,178784530,4350,4350,4350,4350,0
|
|
20230628,122400,178784530,4350,4350,4350,4350,4
|
|
20230628,122300,178767130,4345,4345,4345,4345,0
|
|
20230628,122200,178767130,4345,4345,4345,4345,10
|
|
20230628,122100,178723680,4380,4380,4380,4380,0
|
|
20230628,122000,178723680,4380,4380,4380,4380,0
|
|
20230628,121900,178723680,4380,4380,4380,4380,0
|
|
20230628,121800,178723680,4380,4380,4380,4380,0
|
|
20230628,121700,178723680,4380,4380,4380,4380,0
|
|
20230628,121600,178723680,4380,4380,4380,4380,0
|
|
20230628,121500,178723680,4380,4380,4380,4380,0
|
|
20230628,121400,178723680,4380,4380,4380,4380,0
|
|
20230628,121300,178723680,4380,4380,4380,4380,2
|
|
20230628,121200,178714920,4385,4385,4385,4385,0
|
|
20230628,121100,178714920,4385,4385,4385,4385,0
|
|
20230628,121000,178714920,4385,4355,4385,4355,24
|
|
20230628,120900,178609710,4355,4355,4390,4340,557
|
|
20230628,120800,176186465,4395,4395,4395,4395,0
|
|
20230628,120700,176186465,4395,4395,4395,4395,0
|
|
20230628,120600,176186465,4395,4385,4395,4385,114
|
|
20230628,120500,175685645,4390,4390,4390,4390,0
|
|
20230628,120400,175685645,4390,4390,4390,4390,0
|
|
20230628,120300,175685645,4390,4390,4390,4390,0
|
|
20230628,120200,175685645,4390,4390,4390,4390,0
|
|
20230628,120100,175685645,4390,4370,4390,4370,114
|
|
20230628,120000,175185405,4355,4355,4355,4355,0
|
|
20230628,115900,175185405,4355,4355,4355,4355,0
|
|
20230628,115800,175185405,4355,4355,4355,4355,1
|
|
20230628,115700,175181050,4365,4365,4365,4365,0
|
|
20230628,115600,175181050,4365,4370,4370,4365,1299
|
|
20230628,115500,169510665,4365,4365,4365,4365,0
|
|
20230628,115400,169510665,4365,4365,4365,4365,0
|
|
20230628,115300,169510665,4365,4365,4365,4365,131
|
|
20230628,115200,168938850,4365,4365,4365,4365,0
|
|
20230628,115100,168938850,4365,4365,4365,4365,0
|
|
20230628,115000,168938850,4365,4365,4365,4365,0
|
|
20230628,114900,168938850,4365,4365,4365,4365,0
|
|
20230628,114800,168938850,4365,4365,4365,4365,0
|
|
20230628,114700,168938850,4365,4365,4365,4365,1
|
|
20230628,114600,168934485,4360,4360,4360,4360,0
|
|
20230628,114500,168934485,4360,4360,4360,4360,0
|
|
20230628,114400,168934485,4360,4360,4360,4360,0
|
|
20230628,114300,168934485,4360,4360,4360,4360,0
|
|
20230628,114200,168934485,4360,4360,4360,4360,0
|
|
20230628,114100,168934485,4360,4360,4360,4360,0
|
|
20230628,114000,168934485,4360,4360,4360,4360,0
|
|
20230628,113900,168934485,4360,4360,4360,4360,0
|
|
20230628,113800,168934485,4360,4360,4360,4360,0
|
|
20230628,113700,168934485,4360,4360,4360,4360,0
|
|
20230628,113600,168934485,4360,4360,4360,4360,0
|
|
20230628,113500,168934485,4360,4360,4360,4360,0
|
|
20230628,113400,168934485,4360,4360,4360,4360,0
|
|
20230628,113300,168934485,4360,4360,4360,4360,0
|
|
20230628,113200,168934485,4360,4360,4360,4360,83
|
|
20230628,113100,168572605,4360,4360,4360,4360,0
|
|
20230628,113000,168572605,4360,4360,4360,4360,0
|
|
20230628,112900,168572605,4360,4360,4360,4360,30
|
|
20230628,112800,168441805,4350,4350,4350,4350,0
|
|
20230628,112700,168441805,4350,4350,4350,4350,0
|
|
20230628,112600,168441805,4350,4350,4350,4350,0
|
|
20230628,112500,168441805,4350,4350,4350,4350,0
|
|
20230628,112400,168441805,4350,4350,4350,4350,0
|
|
20230628,112300,168441805,4350,4350,4350,4350,0
|
|
20230628,112200,168441805,4350,4350,4350,4350,260
|
|
20230628,112100,167310805,4350,4350,4350,4350,0
|
|
20230628,112000,167310805,4350,4350,4350,4350,0
|
|
20230628,111900,167310805,4350,4355,4355,4350,24
|
|
20230628,111800,167206400,4355,4355,4355,4355,20
|
|
20230628,111700,167119300,4355,4355,4355,4355,0
|
|
20230628,111600,167119300,4355,4355,4355,4355,0
|
|
20230628,111500,167119300,4355,4355,4355,4355,5
|
|
20230628,111400,167097525,4360,4360,4360,4360,46
|
|
20230628,111300,166896965,4365,4365,4365,4365,0
|
|
20230628,111200,166896965,4365,4365,4365,4365,2
|
|
20230628,111100,166888235,4360,4360,4360,4360,120
|
|
20230628,111000,166365035,4360,4360,4360,4360,0
|
|
20230628,110900,166365035,4360,4360,4360,4360,0
|
|
20230628,110800,166365035,4360,4360,4360,4360,0
|
|
20230628,110700,166365035,4360,4360,4360,4360,50
|
|
20230628,110600,166147035,4365,4360,4365,4360,24
|
|
20230628,110500,166042390,4365,4365,4365,4365,0
|
|
20230628,110400,166042390,4365,4365,4365,4365,0
|
|
20230628,110300,166042390,4365,4365,4365,4365,0
|
|
20230628,110200,166042390,4365,4365,4365,4365,0
|
|
20230628,110100,166042390,4365,4365,4365,4365,0
|
|
20230628,110000,166042390,4365,4365,4365,4365,408
|
|
20230628,105900,164261470,4395,4395,4395,4395,0
|
|
20230628,105800,164261470,4395,4395,4395,4395,0
|
|
20230628,105700,164261470,4395,4395,4395,4395,0
|
|
20230628,105600,164261470,4395,4395,4395,4395,0
|
|
20230628,105500,164261470,4395,4395,4395,4395,45
|
|
20230628,105400,164063695,4390,4390,4390,4390,0
|
|
20230628,105300,164063695,4390,4390,4390,4390,500
|
|
20230628,105200,161868695,4390,4390,4390,4390,500
|
|
20230628,105100,159673695,4390,4390,4390,4390,2
|
|
20230628,105000,159664915,4390,4390,4390,4390,0
|
|
20230628,104900,159664915,4390,4390,4390,4390,0
|
|
20230628,104800,159664915,4390,4390,4390,4390,0
|
|
20230628,104700,159664915,4390,4390,4390,4390,0
|
|
20230628,104600,159664915,4390,4390,4390,4390,0
|
|
20230628,104500,159664915,4390,4390,4390,4390,0
|
|
20230628,104400,159664915,4390,4390,4390,4390,5
|
|
20230628,104300,159642965,4390,4390,4390,4390,0
|
|
20230628,104200,159642965,4390,4390,4390,4390,0
|
|
20230628,104100,159642965,4390,4390,4390,4390,14
|
|
20230628,104000,159581505,4395,4395,4395,4395,0
|
|
20230628,103900,159581505,4395,4395,4395,4395,0
|
|
20230628,103800,159581505,4395,4395,4395,4395,0
|
|
20230628,103700,159581505,4395,4395,4395,4395,0
|
|
20230628,103600,159581505,4395,4395,4395,4395,0
|
|
20230628,103500,159581505,4395,4395,4395,4395,0
|
|
20230628,103400,159581505,4395,4395,4395,4395,0
|
|
20230628,103300,159581505,4395,4395,4395,4395,0
|
|
20230628,103200,159581505,4395,4395,4395,4395,300
|
|
20230628,103100,158263005,4365,4365,4365,4365,0
|
|
20230628,103000,158263005,4365,4365,4365,4365,309
|
|
20230628,102900,156914220,4400,4395,4400,4395,200
|
|
20230628,102800,156035195,4365,4395,4395,4365,91
|
|
20230628,102700,155637890,4395,4395,4395,4395,2
|
|
20230628,102600,155629100,4400,4400,4400,4400,0
|
|
20230628,102500,155629100,4400,4370,4400,4370,262
|
|
20230628,102400,154483890,4375,4385,4385,4375,1331
|
|
20230628,102300,148656565,4400,4385,4400,4385,80
|
|
20230628,102200,148305455,4400,4400,4400,4400,270
|
|
20230628,102100,147117455,4400,4400,4400,4400,0
|
|
20230628,102000,147117455,4400,4385,4400,4385,51
|
|
20230628,101900,146893805,4385,4385,4385,4385,100
|
|
20230628,101800,146455305,4415,4385,4415,4385,2159
|
|
20230628,101700,136930980,4390,4390,4390,4390,360
|
|
20230628,101600,135350580,4430,4450,4450,4385,120
|
|
20230628,101500,134821325,4415,4420,4420,4415,634
|
|
20230628,101400,132021115,4420,4415,4490,4415,3352
|
|
20230628,101300,117077055,4390,4400,4450,4390,2042
|
|
20230628,101200,108022495,4420,4405,4420,4405,3001
|
|
20230628,101100,94761460,4415,4415,4415,4415,0
|
|
20230628,101000,94761460,4415,4390,4420,4390,2002
|
|
20230628,100900,85915315,4365,4365,4425,4365,1069
|
|
20230628,100800,81206780,4340,4350,4395,4340,1009
|
|
20230628,100700,76781530,4345,4345,4345,4345,3
|
|
20230628,100600,76768495,4335,4335,4335,4335,52
|
|
20230628,100500,76543075,4330,4330,4330,4330,0
|
|
20230628,100400,76543075,4330,4330,4330,4330,3
|
|
20230628,100300,76530085,4310,4360,4360,4310,197
|
|
20230628,100200,75678300,4365,4365,4365,4365,44
|
|
20230628,100100,75486240,4360,4360,4360,4360,0
|
|
20230628,100000,75486240,4360,4360,4360,4360,0
|
|
20230628,095900,75486240,4360,4360,4360,4360,6
|
|
20230628,095800,75460080,4370,4370,4370,4370,0
|
|
20230628,095700,75460080,4370,4370,4370,4370,0
|
|
20230628,095600,75460080,4370,4355,4370,4355,1000
|
|
20230628,095500,71090765,4355,4355,4355,4355,10
|
|
20230628,095400,71047215,4360,4360,4360,4360,50
|
|
20230628,095300,70829215,4370,4370,4370,4370,0
|
|
20230628,095200,70829215,4370,4370,4370,4370,0
|
|
20230628,095100,70829215,4370,4360,4370,4360,2000
|
|
20230628,095000,62089695,4360,4350,4360,4350,115
|
|
20230628,094900,61588910,4365,4365,4365,4365,50
|
|
20230628,094800,61370660,4335,4340,4340,4335,754
|
|
20230628,094700,58101830,4370,4370,4370,4370,0
|
|
20230628,094600,58101830,4370,4370,4370,4370,0
|
|
20230628,094500,58101830,4370,4325,4370,4325,1037
|
|
20230628,094400,53576630,4320,4320,4320,4320,0
|
|
20230628,094300,53576630,4320,4320,4320,4320,0
|
|
20230628,094200,53576630,4320,4320,4320,4320,0
|
|
20230628,094100,53576630,4320,4320,4320,4320,0
|
|
20230628,094000,53576630,4320,4320,4320,4320,0
|
|
20230628,093900,53576630,4320,4320,4320,4320,0
|
|
20230628,093800,53576630,4320,4320,4320,4320,0
|
|
20230628,093700,53576630,4320,4320,4320,4320,1034
|
|
20230628,093600,49109750,4325,4325,4325,4325,0
|
|
20230628,093500,49109750,4325,4325,4325,4325,1
|
|
20230628,093400,49105425,4320,4320,4320,4320,0
|
|
20230628,093300,49105425,4320,4325,4325,4320,230
|
|
20230628,093200,48111690,4320,4335,4335,4320,1167
|
|
20230628,093100,43059485,4350,4350,4350,4350,0
|
|
20230628,093000,43059485,4350,4350,4350,4350,20
|
|
20230628,092900,42972485,4375,4375,4375,4375,0
|
|
20230628,092800,42972485,4375,4375,4375,4375,0
|
|
20230628,092700,42972485,4375,4375,4375,4375,0
|
|
20230628,092600,42972485,4375,4375,4375,4375,0
|
|
20230628,092500,42972485,4375,4375,4375,4375,1
|
|
20230628,092400,42968110,4335,4335,4335,4335,0
|
|
20230628,092300,42968110,4335,4335,4385,4335,894
|
|
20230628,092200,39082530,4335,4335,4335,4335,334
|
|
20230628,092100,37634640,4335,4335,4335,4335,131
|
|
20230628,092000,37066755,4335,4335,4335,4335,88
|
|
20230628,091900,36685275,4330,4330,4330,4330,115
|
|
20230628,091800,36187325,4330,4330,4330,4330,0
|
|
20230628,091700,36187325,4330,4325,4330,4325,1072
|
|
20230628,091600,31545750,4310,4310,4310,4310,0
|
|
20230628,091500,31545750,4310,4310,4310,4310,0
|
|
20230628,091400,31545750,4310,4310,4310,4310,0
|
|
20230628,091300,31545750,4310,4310,4310,4310,0
|
|
20230628,091200,31545750,4310,4310,4310,4310,0
|
|
20230628,091100,31545750,4310,4310,4310,4310,500
|
|
20230628,091000,29390750,4315,4315,4315,4315,690
|
|
20230628,090900,26413400,4315,4315,4315,4315,78
|
|
20230628,090800,26076830,4310,4310,4310,4310,70
|
|
20230628,090700,25775130,4300,4300,4300,4300,441
|
|
20230628,090600,23878830,4315,4315,4315,4315,117
|
|
20230628,090500,23373975,4315,4310,4315,4300,616
|
|
20230628,090400,20717430,4315,4315,4315,4315,5
|
|
20230628,090300,20695855,4315,4325,4325,4315,179
|
|
20230628,090200,19923110,4330,4345,4345,4330,242
|
|
20230628,090100,18872935,4345,4380,4380,4345,3556
|
|
20230628,090000,3348085,4420,4370,4420,4370,762
|