633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193000,113270660,3570,3570,3570,3570,1686
|
|
20230628,192900,113270660,3570,3570,3570,3570,0
|
|
20230628,192800,113270660,3570,3570,3570,3570,0
|
|
20230628,192700,113270660,3570,3570,3570,3570,0
|
|
20230628,192600,113270660,3570,3570,3570,3570,0
|
|
20230628,192500,113270660,3570,3570,3570,3570,0
|
|
20230628,192400,113270660,3570,3570,3570,3570,0
|
|
20230628,192300,113270660,3570,3570,3570,3570,0
|
|
20230628,192200,113270660,3570,3570,3570,3570,0
|
|
20230628,192100,113270660,3570,3570,3570,3570,0
|
|
20230628,192000,113270660,3570,3570,3570,3570,0
|
|
20230628,191900,113270660,3570,3570,3570,3570,0
|
|
20230628,191800,113270660,3570,3570,3570,3570,0
|
|
20230628,191700,113270660,3570,3570,3570,3570,0
|
|
20230628,191600,113270660,3570,3570,3570,3570,0
|
|
20230628,191500,113270660,3570,3570,3570,3570,0
|
|
20230628,191400,113270660,3570,3570,3570,3570,0
|
|
20230628,191300,113270660,3570,3570,3570,3570,0
|
|
20230628,191200,113270660,3570,3570,3570,3570,0
|
|
20230628,191100,113270660,3570,3570,3570,3570,0
|
|
20230628,191000,113270660,3570,3570,3570,3570,0
|
|
20230628,190900,113270660,3570,3570,3570,3570,0
|
|
20230628,190800,113270660,3570,3570,3570,3570,0
|
|
20230628,190700,113270660,3570,3570,3570,3570,0
|
|
20230628,190600,113270660,3570,3570,3570,3570,0
|
|
20230628,190500,113270660,3570,3570,3570,3570,0
|
|
20230628,190400,113270660,3570,3570,3570,3570,0
|
|
20230628,190300,113270660,3570,3570,3570,3570,0
|
|
20230628,190200,113270660,3570,3570,3570,3570,0
|
|
20230628,190100,113270660,3570,3570,3570,3570,0
|
|
20230628,190000,113270660,3570,3570,3570,3570,1686
|
|
20230628,185900,113270660,3570,3570,3570,3570,0
|
|
20230628,185800,113270660,3570,3570,3570,3570,0
|
|
20230628,185700,113270660,3570,3570,3570,3570,0
|
|
20230628,185600,113270660,3570,3570,3570,3570,0
|
|
20230628,185500,113270660,3570,3570,3570,3570,0
|
|
20230628,185400,113270660,3570,3570,3570,3570,0
|
|
20230628,185300,113270660,3570,3570,3570,3570,0
|
|
20230628,185200,113270660,3570,3570,3570,3570,0
|
|
20230628,185100,113270660,3570,3570,3570,3570,0
|
|
20230628,185000,113270660,3570,3570,3570,3570,0
|
|
20230628,184900,113270660,3570,3570,3570,3570,0
|
|
20230628,184800,113270660,3570,3570,3570,3570,0
|
|
20230628,184700,113270660,3570,3570,3570,3570,0
|
|
20230628,184600,113270660,3570,3570,3570,3570,0
|
|
20230628,184500,113270660,3570,3570,3570,3570,0
|
|
20230628,184400,113270660,3570,3570,3570,3570,0
|
|
20230628,184300,113270660,3570,3570,3570,3570,0
|
|
20230628,184200,113270660,3570,3570,3570,3570,0
|
|
20230628,184100,113270660,3570,3570,3570,3570,0
|
|
20230628,184000,113270660,3570,3570,3570,3570,0
|
|
20230628,183900,113270660,3570,3570,3570,3570,0
|
|
20230628,183800,113270660,3570,3570,3570,3570,0
|
|
20230628,183700,113270660,3570,3570,3570,3570,0
|
|
20230628,183600,113270660,3570,3570,3570,3570,0
|
|
20230628,183500,113270660,3570,3570,3570,3570,0
|
|
20230628,183400,113270660,3570,3570,3570,3570,0
|
|
20230628,183300,113270660,3570,3570,3570,3570,0
|
|
20230628,183200,113270660,3570,3570,3570,3570,0
|
|
20230628,183100,113270660,3570,3570,3570,3570,0
|
|
20230628,183000,113270660,3570,3570,3570,3570,1686
|
|
20230628,182900,113270660,3570,3570,3570,3570,0
|
|
20230628,182800,113270660,3570,3570,3570,3570,0
|
|
20230628,182700,113270660,3570,3570,3570,3570,0
|
|
20230628,182600,113270660,3570,3570,3570,3570,0
|
|
20230628,182500,113270660,3570,3570,3570,3570,0
|
|
20230628,182400,113270660,3570,3570,3570,3570,0
|
|
20230628,182300,113270660,3570,3570,3570,3570,0
|
|
20230628,182200,113270660,3570,3570,3570,3570,0
|
|
20230628,182100,113270660,3570,3570,3570,3570,0
|
|
20230628,182000,113270660,3570,3570,3570,3570,0
|
|
20230628,181900,113270660,3570,3570,3570,3570,0
|
|
20230628,181800,113270660,3570,3570,3570,3570,0
|
|
20230628,181700,113270660,3570,3570,3570,3570,0
|
|
20230628,181600,113270660,3570,3570,3570,3570,0
|
|
20230628,181500,113270660,3570,3570,3570,3570,0
|
|
20230628,181400,113270660,3570,3570,3570,3570,0
|
|
20230628,181300,113270660,3570,3570,3570,3570,0
|
|
20230628,181200,113270660,3570,3570,3570,3570,0
|
|
20230628,181100,113270660,3570,3570,3570,3570,0
|
|
20230628,181000,113270660,3570,3570,3570,3570,0
|
|
20230628,180900,113270660,3570,3570,3570,3570,0
|
|
20230628,180800,113270660,3570,3570,3570,3570,0
|
|
20230628,180700,113270660,3570,3570,3570,3570,0
|
|
20230628,180600,113270660,3570,3570,3570,3570,0
|
|
20230628,180500,113270660,3570,3570,3570,3570,0
|
|
20230628,180400,113270660,3570,3570,3570,3570,0
|
|
20230628,180300,113270660,3570,3570,3570,3570,0
|
|
20230628,180200,113270660,3570,3570,3570,3570,0
|
|
20230628,180100,113270660,3570,3570,3570,3570,0
|
|
20230628,180000,113270660,3570,3570,3570,3570,1686
|
|
20230628,175900,113270660,3570,3570,3570,3570,0
|
|
20230628,175800,113270660,3570,3570,3570,3570,0
|
|
20230628,175700,113270660,3570,3570,3570,3570,0
|
|
20230628,175600,113270660,3570,3570,3570,3570,0
|
|
20230628,175500,113270660,3570,3570,3570,3570,0
|
|
20230628,175400,113270660,3570,3570,3570,3570,0
|
|
20230628,175300,113270660,3570,3570,3570,3570,0
|
|
20230628,175200,113270660,3570,3570,3570,3570,0
|
|
20230628,175100,113270660,3570,3570,3570,3570,0
|
|
20230628,175000,113270660,3570,3570,3570,3570,0
|
|
20230628,174900,113270660,3570,3570,3570,3570,0
|
|
20230628,174800,113270660,3570,3570,3570,3570,0
|
|
20230628,174700,113270660,3570,3570,3570,3570,0
|
|
20230628,174600,113270660,3570,3570,3570,3570,0
|
|
20230628,174500,113270660,3570,3570,3570,3570,0
|
|
20230628,174400,113270660,3570,3570,3570,3570,0
|
|
20230628,174300,113270660,3570,3570,3570,3570,0
|
|
20230628,174200,113270660,3570,3570,3570,3570,0
|
|
20230628,174100,113270660,3570,3570,3570,3570,0
|
|
20230628,174000,113270660,3570,3570,3570,3570,0
|
|
20230628,173900,113270660,3570,3570,3570,3570,0
|
|
20230628,173800,113270660,3570,3570,3570,3570,0
|
|
20230628,173700,113270660,3570,3570,3570,3570,0
|
|
20230628,173600,113270660,3570,3570,3570,3570,0
|
|
20230628,173500,113270660,3570,3570,3570,3570,0
|
|
20230628,173400,113270660,3570,3570,3570,3570,0
|
|
20230628,173300,113270660,3570,3570,3570,3570,0
|
|
20230628,173200,113270660,3570,3570,3570,3570,0
|
|
20230628,173100,113270660,3570,3570,3570,3570,0
|
|
20230628,173000,113270660,3570,3570,3570,3570,1686
|
|
20230628,172900,113270660,3570,3570,3570,3570,0
|
|
20230628,172800,113270660,3570,3570,3570,3570,0
|
|
20230628,172700,113270660,3570,3570,3570,3570,0
|
|
20230628,172600,113270660,3570,3570,3570,3570,0
|
|
20230628,172500,113270660,3570,3570,3570,3570,0
|
|
20230628,172400,113270660,3570,3570,3570,3570,0
|
|
20230628,172300,113270660,3570,3570,3570,3570,0
|
|
20230628,172200,113270660,3570,3570,3570,3570,0
|
|
20230628,172100,113270660,3570,3570,3570,3570,0
|
|
20230628,172000,113270660,3570,3570,3570,3570,0
|
|
20230628,171900,113270660,3570,3570,3570,3570,0
|
|
20230628,171800,113270660,3570,3570,3570,3570,0
|
|
20230628,171700,113270660,3570,3570,3570,3570,0
|
|
20230628,171600,113270660,3570,3570,3570,3570,0
|
|
20230628,171500,113270660,3570,3570,3570,3570,0
|
|
20230628,171400,113270660,3570,3570,3570,3570,0
|
|
20230628,171300,113270660,3570,3570,3570,3570,0
|
|
20230628,171200,113270660,3570,3570,3570,3570,0
|
|
20230628,171100,113270660,3570,3570,3570,3570,0
|
|
20230628,171000,113270660,3570,3570,3570,3570,0
|
|
20230628,170900,113270660,3570,3570,3570,3570,0
|
|
20230628,170800,113270660,3570,3570,3570,3570,0
|
|
20230628,170700,113270660,3570,3570,3570,3570,0
|
|
20230628,170600,113270660,3570,3570,3570,3570,0
|
|
20230628,170500,113270660,3570,3570,3570,3570,0
|
|
20230628,170400,113270660,3570,3570,3570,3570,0
|
|
20230628,170300,113270660,3570,3570,3570,3570,0
|
|
20230628,170200,113270660,3570,3570,3570,3570,0
|
|
20230628,170100,113270660,3570,3570,3570,3570,0
|
|
20230628,170000,113270660,3570,3570,3570,3570,1686
|
|
20230628,165900,113270660,3570,3570,3570,3570,0
|
|
20230628,165800,113270660,3570,3570,3570,3570,0
|
|
20230628,165700,113270660,3570,3570,3570,3570,0
|
|
20230628,165600,113270660,3570,3570,3570,3570,0
|
|
20230628,165500,113270660,3570,3570,3570,3570,0
|
|
20230628,165400,113270660,3570,3570,3570,3570,0
|
|
20230628,165300,113270660,3570,3570,3570,3570,0
|
|
20230628,165200,113270660,3570,3570,3570,3570,0
|
|
20230628,165100,113270660,3570,3570,3570,3570,0
|
|
20230628,165000,113270660,3570,3570,3570,3570,0
|
|
20230628,164900,113270660,3570,3570,3570,3570,0
|
|
20230628,164800,113270660,3570,3570,3570,3570,0
|
|
20230628,164700,113270660,3570,3570,3570,3570,0
|
|
20230628,164600,113270660,3570,3570,3570,3570,0
|
|
20230628,164500,113270660,3570,3570,3570,3570,0
|
|
20230628,164400,113270660,3570,3570,3570,3570,0
|
|
20230628,164300,113270660,3570,3570,3570,3570,0
|
|
20230628,164200,113270660,3570,3570,3570,3570,0
|
|
20230628,164100,113270660,3570,3570,3570,3570,0
|
|
20230628,164000,113270660,3570,3570,3570,3570,0
|
|
20230628,163900,113270660,3570,3570,3570,3570,0
|
|
20230628,163800,113270660,3570,3570,3570,3570,0
|
|
20230628,163700,113270660,3570,3570,3570,3570,0
|
|
20230628,163600,113270660,3570,3570,3570,3570,0
|
|
20230628,163500,113270660,3570,3570,3570,3570,0
|
|
20230628,163400,113270660,3570,3570,3570,3570,0
|
|
20230628,163300,113270660,3570,3570,3570,3570,0
|
|
20230628,163200,113270660,3570,3570,3570,3570,0
|
|
20230628,163100,113270660,3570,3570,3570,3570,0
|
|
20230628,163000,113270660,3570,3570,3570,3570,1686
|
|
20230628,162900,113270660,3570,3570,3570,3570,0
|
|
20230628,162800,113270660,3570,3570,3570,3570,0
|
|
20230628,162700,113270660,3570,3570,3570,3570,0
|
|
20230628,162600,113270660,3570,3570,3570,3570,0
|
|
20230628,162500,113270660,3570,3570,3570,3570,0
|
|
20230628,162400,113270660,3570,3570,3570,3570,0
|
|
20230628,162300,113270660,3570,3570,3570,3570,0
|
|
20230628,162200,113270660,3570,3570,3570,3570,0
|
|
20230628,162100,113270660,3570,3570,3570,3570,0
|
|
20230628,162000,113270660,3570,3570,3570,3570,0
|
|
20230628,161900,113270660,3570,3570,3570,3570,0
|
|
20230628,161800,113270660,3570,3570,3570,3570,0
|
|
20230628,161700,113270660,3570,3570,3570,3570,0
|
|
20230628,161600,113270660,3570,3570,3570,3570,0
|
|
20230628,161500,113270660,3570,3570,3570,3570,0
|
|
20230628,161400,113270660,3570,3570,3570,3570,0
|
|
20230628,161300,113270660,3570,3570,3570,3570,0
|
|
20230628,161200,113270660,3570,3570,3570,3570,0
|
|
20230628,161100,113270660,3570,3570,3570,3570,0
|
|
20230628,161000,113270660,3570,3570,3570,3570,0
|
|
20230628,160900,113270660,3570,3570,3570,3570,0
|
|
20230628,160800,113270660,3570,3570,3570,3570,0
|
|
20230628,160700,113270660,3570,3570,3570,3570,0
|
|
20230628,160600,113270660,3570,3570,3570,3570,0
|
|
20230628,160500,113270660,3570,3570,3570,3570,0
|
|
20230628,160400,113270660,3570,3570,3570,3570,0
|
|
20230628,160300,113270660,3570,3570,3570,3570,0
|
|
20230628,160200,113270660,3570,3570,3570,3570,0
|
|
20230628,160100,113270660,3570,3570,3570,3570,0
|
|
20230628,160000,113270660,3570,3570,3570,3570,1686
|
|
20230628,155900,113270660,3570,3570,3570,3570,0
|
|
20230628,155800,113270660,3570,3570,3570,3570,0
|
|
20230628,155700,113270660,3570,3570,3570,3570,0
|
|
20230628,155600,113270660,3570,3570,3570,3570,0
|
|
20230628,155500,113270660,3570,3570,3570,3570,0
|
|
20230628,155400,113270660,3570,3570,3570,3570,0
|
|
20230628,155300,113270660,3570,3570,3570,3570,0
|
|
20230628,155200,113270660,3570,3570,3570,3570,0
|
|
20230628,155100,113270660,3570,3570,3570,3570,0
|
|
20230628,155000,113270660,3570,3570,3570,3570,0
|
|
20230628,154900,113270660,3570,3570,3570,3570,0
|
|
20230628,154800,113270660,3570,3570,3570,3570,0
|
|
20230628,154700,113270660,3570,3570,3570,3570,0
|
|
20230628,154600,113270660,3570,3570,3570,3570,0
|
|
20230628,154500,113270660,3570,3570,3570,3570,0
|
|
20230628,154400,113270660,3570,3570,3570,3570,0
|
|
20230628,154300,113270660,3570,3570,3570,3570,0
|
|
20230628,154200,113270660,3570,3570,3570,3570,0
|
|
20230628,154100,113270660,3570,3570,3570,3570,0
|
|
20230628,154000,113270660,3570,3570,3570,3570,0
|
|
20230628,153900,113270660,3570,3570,3570,3570,0
|
|
20230628,153800,113270660,3570,3570,3570,3570,0
|
|
20230628,153700,113270660,3570,3570,3570,3570,0
|
|
20230628,153600,113270660,3570,3570,3570,3570,0
|
|
20230628,153500,113270660,3570,3570,3570,3570,0
|
|
20230628,153400,113270660,3570,3570,3570,3570,0
|
|
20230628,153300,113270660,3570,3570,3570,3570,0
|
|
20230628,153200,113270660,3570,3570,3570,3570,0
|
|
20230628,153100,113270660,3570,3570,3570,3570,0
|
|
20230628,153000,113270660,3570,3570,3570,3570,3372
|
|
20230628,152900,107251640,3590,3590,3590,3590,0
|
|
20230628,152800,107251640,3590,3590,3590,3590,0
|
|
20230628,152700,107251640,3590,3590,3590,3590,0
|
|
20230628,152600,107251640,3590,3590,3590,3590,0
|
|
20230628,152500,107251640,3590,3590,3590,3590,0
|
|
20230628,152400,107251640,3590,3590,3590,3590,0
|
|
20230628,152300,107251640,3590,3590,3590,3590,0
|
|
20230628,152200,107251640,3590,3590,3590,3590,0
|
|
20230628,152100,107251640,3590,3590,3590,3590,0
|
|
20230628,152000,107251640,3590,3590,3590,3590,0
|
|
20230628,151900,107251640,3590,3590,3590,3590,1
|
|
20230628,151800,107248050,3575,3580,3580,3575,1000
|
|
20230628,151700,103672540,3575,3590,3590,3575,2010
|
|
20230628,151600,96471895,3590,3590,3590,3590,0
|
|
20230628,151500,96471895,3590,3590,3590,3590,566
|
|
20230628,151400,94439955,3590,3590,3590,3590,55
|
|
20230628,151300,94242505,3585,3585,3585,3585,0
|
|
20230628,151200,94242505,3585,3585,3585,3585,0
|
|
20230628,151100,94242505,3585,3585,3585,3585,0
|
|
20230628,151000,94242505,3585,3585,3585,3585,0
|
|
20230628,150900,94242505,3585,3585,3585,3585,0
|
|
20230628,150800,94242505,3585,3590,3590,3585,136
|
|
20230628,150700,93754690,3600,3600,3600,3600,0
|
|
20230628,150600,93754690,3600,3600,3600,3600,0
|
|
20230628,150500,93754690,3600,3600,3600,3600,0
|
|
20230628,150400,93754690,3600,3600,3600,3600,0
|
|
20230628,150300,93754690,3600,3600,3600,3600,0
|
|
20230628,150200,93754690,3600,3600,3600,3600,0
|
|
20230628,150100,93754690,3600,3600,3600,3600,0
|
|
20230628,150000,93754690,3600,3600,3600,3600,0
|
|
20230628,145900,93754690,3600,3600,3600,3600,0
|
|
20230628,145800,93754690,3600,3600,3600,3600,0
|
|
20230628,145700,93754690,3600,3600,3600,3600,1
|
|
20230628,145600,93751090,3600,3600,3600,3600,0
|
|
20230628,145500,93751090,3600,3600,3600,3600,0
|
|
20230628,145400,93751090,3600,3600,3600,3600,0
|
|
20230628,145300,93751090,3600,3600,3600,3600,0
|
|
20230628,145200,93751090,3600,3600,3600,3600,31
|
|
20230628,145100,93639490,3600,3600,3600,3600,0
|
|
20230628,145000,93639490,3600,3600,3600,3600,0
|
|
20230628,144900,93639490,3600,3600,3600,3600,340
|
|
20230628,144800,92415490,3600,3600,3600,3600,25
|
|
20230628,144700,92325490,3610,3610,3610,3610,0
|
|
20230628,144600,92325490,3610,3610,3610,3610,0
|
|
20230628,144500,92325490,3610,3610,3610,3610,0
|
|
20230628,144400,92325490,3610,3610,3610,3610,0
|
|
20230628,144300,92325490,3610,3610,3610,3610,0
|
|
20230628,144200,92325490,3610,3610,3610,3610,2
|
|
20230628,144100,92318270,3610,3610,3610,3610,0
|
|
20230628,144000,92318270,3610,3610,3610,3610,8
|
|
20230628,143900,92289390,3615,3615,3615,3615,52
|
|
20230628,143800,92101410,3615,3615,3615,3615,0
|
|
20230628,143700,92101410,3615,3615,3615,3615,0
|
|
20230628,143600,92101410,3615,3615,3615,3615,0
|
|
20230628,143500,92101410,3615,3615,3615,3615,0
|
|
20230628,143400,92101410,3615,3615,3615,3615,10
|
|
20230628,143300,92065260,3615,3615,3615,3615,1
|
|
20230628,143200,92061645,3615,3615,3615,3615,0
|
|
20230628,143100,92061645,3615,3615,3615,3615,0
|
|
20230628,143000,92061645,3615,3615,3615,3615,0
|
|
20230628,142900,92061645,3615,3610,3615,3610,52
|
|
20230628,142800,91873810,3600,3600,3600,3600,0
|
|
20230628,142700,91873810,3600,3600,3600,3600,0
|
|
20230628,142600,91873810,3600,3600,3600,3600,0
|
|
20230628,142500,91873810,3600,3600,3600,3600,0
|
|
20230628,142400,91873810,3600,3600,3600,3600,1
|
|
20230628,142300,91870210,3600,3600,3600,3600,0
|
|
20230628,142200,91870210,3600,3600,3600,3600,0
|
|
20230628,142100,91870210,3600,3600,3600,3600,200
|
|
20230628,142000,91150210,3610,3610,3610,3610,0
|
|
20230628,141900,91150210,3610,3610,3610,3610,52
|
|
20230628,141800,90962490,3615,3615,3615,3615,0
|
|
20230628,141700,90962490,3615,3615,3615,3615,0
|
|
20230628,141600,90962490,3615,3615,3615,3615,0
|
|
20230628,141500,90962490,3615,3615,3615,3615,0
|
|
20230628,141400,90962490,3615,3615,3615,3615,0
|
|
20230628,141300,90962490,3615,3615,3615,3615,0
|
|
20230628,141200,90962490,3615,3615,3615,3615,98
|
|
20230628,141100,90608220,3605,3605,3605,3605,0
|
|
20230628,141000,90608220,3605,3605,3605,3605,286
|
|
20230628,140900,89577190,3605,3605,3605,3605,52
|
|
20230628,140800,89389730,3600,3600,3600,3600,0
|
|
20230628,140700,89389730,3600,3600,3600,3600,0
|
|
20230628,140600,89389730,3600,3600,3600,3600,0
|
|
20230628,140500,89389730,3600,3600,3600,3600,0
|
|
20230628,140400,89389730,3600,3600,3600,3600,0
|
|
20230628,140300,89389730,3600,3600,3600,3600,0
|
|
20230628,140200,89389730,3600,3600,3600,3600,2
|
|
20230628,140100,89382530,3605,3605,3605,3605,0
|
|
20230628,140000,89382530,3605,3605,3605,3605,0
|
|
20230628,135900,89382530,3605,3605,3605,3605,52
|
|
20230628,135800,89195070,3605,3605,3605,3605,0
|
|
20230628,135700,89195070,3605,3605,3605,3605,0
|
|
20230628,135600,89195070,3605,3605,3605,3605,0
|
|
20230628,135500,89195070,3605,3605,3605,3605,150
|
|
20230628,135400,88654320,3615,3615,3615,3615,0
|
|
20230628,135300,88654320,3615,3615,3615,3615,0
|
|
20230628,135200,88654320,3615,3615,3615,3615,0
|
|
20230628,135100,88654320,3615,3615,3615,3615,0
|
|
20230628,135000,88654320,3615,3615,3615,3615,0
|
|
20230628,134900,88654320,3615,3615,3615,3615,52
|
|
20230628,134800,88466340,3615,3615,3615,3615,0
|
|
20230628,134700,88466340,3615,3615,3615,3615,0
|
|
20230628,134600,88466340,3615,3615,3615,3615,555
|
|
20230628,134500,86460015,3610,3610,3610,3610,0
|
|
20230628,134400,86460015,3610,3610,3610,3610,1
|
|
20230628,134300,86456405,3610,3610,3610,3610,0
|
|
20230628,134200,86456405,3610,3610,3610,3610,117
|
|
20230628,134100,86034035,3610,3610,3610,3610,0
|
|
20230628,134000,86034035,3610,3610,3610,3610,0
|
|
20230628,133900,86034035,3610,3610,3610,3610,52
|
|
20230628,133800,85846315,3600,3600,3600,3600,840
|
|
20230628,133700,82822315,3600,3600,3600,3600,0
|
|
20230628,133600,82822315,3600,3600,3600,3600,0
|
|
20230628,133500,82822315,3600,3600,3600,3600,0
|
|
20230628,133400,82822315,3600,3605,3605,3600,500
|
|
20230628,133300,81022055,3605,3605,3605,3605,0
|
|
20230628,133200,81022055,3605,3605,3605,3605,14
|
|
20230628,133100,80971585,3605,3605,3605,3605,490
|
|
20230628,133000,79205135,3615,3615,3615,3615,0
|
|
20230628,132900,79205135,3615,3610,3615,3610,502
|
|
20230628,132800,77392910,3610,3610,3610,3610,100
|
|
20230628,132700,77031910,3610,3610,3610,3610,0
|
|
20230628,132600,77031910,3610,3610,3610,3610,0
|
|
20230628,132500,77031910,3610,3610,3610,3610,0
|
|
20230628,132400,77031910,3610,3610,3610,3610,36
|
|
20230628,132300,76901950,3615,3615,3615,3615,0
|
|
20230628,132200,76901950,3615,3615,3615,3615,0
|
|
20230628,132100,76901950,3615,3615,3615,3615,0
|
|
20230628,132000,76901950,3615,3615,3615,3615,0
|
|
20230628,131900,76901950,3615,3615,3615,3615,52
|
|
20230628,131800,76713970,3610,3610,3610,3610,0
|
|
20230628,131700,76713970,3610,3610,3610,3610,0
|
|
20230628,131600,76713970,3610,3610,3610,3610,0
|
|
20230628,131500,76713970,3610,3610,3610,3610,0
|
|
20230628,131400,76713970,3610,3610,3610,3610,0
|
|
20230628,131300,76713970,3610,3610,3610,3610,70
|
|
20230628,131200,76461270,3610,3610,3610,3610,0
|
|
20230628,131100,76461270,3610,3610,3610,3610,0
|
|
20230628,131000,76461270,3610,3610,3610,3610,12
|
|
20230628,130900,76417950,3610,3610,3610,3610,33
|
|
20230628,130800,76298820,3610,3610,3610,3610,0
|
|
20230628,130700,76298820,3610,3610,3610,3610,0
|
|
20230628,130600,76298820,3610,3610,3610,3610,5
|
|
20230628,130500,76280770,3605,3605,3605,3605,0
|
|
20230628,130400,76280770,3605,3605,3605,3605,0
|
|
20230628,130300,76280770,3605,3605,3605,3605,0
|
|
20230628,130200,76280770,3605,3605,3605,3605,0
|
|
20230628,130100,76280770,3605,3605,3605,3605,0
|
|
20230628,130000,76280770,3605,3605,3605,3605,0
|
|
20230628,125900,76280770,3605,3605,3605,3605,0
|
|
20230628,125800,76280770,3605,3605,3605,3605,0
|
|
20230628,125700,76280770,3605,3605,3605,3605,0
|
|
20230628,125600,76280770,3605,3605,3605,3605,0
|
|
20230628,125500,76280770,3605,3605,3605,3605,0
|
|
20230628,125400,76280770,3605,3605,3605,3605,0
|
|
20230628,125300,76280770,3605,3605,3605,3605,0
|
|
20230628,125200,76280770,3605,3605,3605,3605,0
|
|
20230628,125100,76280770,3605,3605,3605,3605,0
|
|
20230628,125000,76280770,3605,3605,3605,3605,0
|
|
20230628,124900,76280770,3605,3605,3605,3605,0
|
|
20230628,124800,76280770,3605,3605,3605,3605,0
|
|
20230628,124700,76280770,3605,3605,3605,3605,5
|
|
20230628,124600,76262745,3610,3610,3610,3610,0
|
|
20230628,124500,76262745,3610,3610,3610,3610,0
|
|
20230628,124400,76262745,3610,3610,3610,3610,0
|
|
20230628,124300,76262745,3610,3610,3610,3610,50
|
|
20230628,124200,76082245,3610,3610,3610,3610,0
|
|
20230628,124100,76082245,3610,3610,3610,3610,0
|
|
20230628,124000,76082245,3610,3610,3610,3610,0
|
|
20230628,123900,76082245,3610,3610,3610,3610,0
|
|
20230628,123800,76082245,3610,3610,3610,3610,0
|
|
20230628,123700,76082245,3610,3610,3610,3610,12
|
|
20230628,123600,76038925,3610,3610,3610,3610,47
|
|
20230628,123500,75869255,3610,3610,3615,3610,135
|
|
20230628,123400,75381630,3610,3610,3610,3610,5
|
|
20230628,123300,75363580,3610,3610,3610,3610,0
|
|
20230628,123200,75363580,3610,3610,3610,3610,494
|
|
20230628,123100,73580240,3600,3600,3600,3600,0
|
|
20230628,123000,73580240,3600,3600,3600,3600,0
|
|
20230628,122900,73580240,3600,3600,3600,3600,0
|
|
20230628,122800,73580240,3600,3600,3600,3600,0
|
|
20230628,122700,73580240,3600,3600,3600,3600,0
|
|
20230628,122600,73580240,3600,3600,3600,3600,0
|
|
20230628,122500,73580240,3600,3600,3600,3600,0
|
|
20230628,122400,73580240,3600,3600,3600,3600,500
|
|
20230628,122300,71780240,3610,3610,3610,3610,0
|
|
20230628,122200,71780240,3610,3610,3610,3610,0
|
|
20230628,122100,71780240,3610,3610,3610,3610,277
|
|
20230628,122000,70780270,3610,3610,3610,3610,0
|
|
20230628,121900,70780270,3610,3610,3610,3610,0
|
|
20230628,121800,70780270,3610,3610,3610,3610,0
|
|
20230628,121700,70780270,3610,3610,3610,3610,0
|
|
20230628,121600,70780270,3610,3610,3610,3610,0
|
|
20230628,121500,70780270,3610,3610,3610,3610,0
|
|
20230628,121400,70780270,3610,3610,3610,3610,593
|
|
20230628,121300,68639540,3615,3615,3615,3615,0
|
|
20230628,121200,68639540,3615,3615,3615,3615,0
|
|
20230628,121100,68639540,3615,3615,3615,3615,3
|
|
20230628,121000,68628695,3615,3615,3615,3615,0
|
|
20230628,120900,68628695,3615,3615,3615,3615,0
|
|
20230628,120800,68628695,3615,3615,3615,3615,0
|
|
20230628,120700,68628695,3615,3615,3615,3615,0
|
|
20230628,120600,68628695,3615,3615,3615,3615,0
|
|
20230628,120500,68628695,3615,3615,3615,3615,0
|
|
20230628,120400,68628695,3615,3615,3615,3615,0
|
|
20230628,120300,68628695,3615,3615,3615,3615,0
|
|
20230628,120200,68628695,3615,3615,3615,3615,0
|
|
20230628,120100,68628695,3615,3615,3615,3615,0
|
|
20230628,120000,68628695,3615,3615,3615,3615,0
|
|
20230628,115900,68628695,3615,3615,3615,3615,0
|
|
20230628,115800,68628695,3615,3615,3615,3615,0
|
|
20230628,115700,68628695,3615,3615,3615,3615,0
|
|
20230628,115600,68628695,3615,3610,3615,3610,601
|
|
20230628,115500,66459080,3610,3610,3610,3610,10
|
|
20230628,115400,66422980,3610,3610,3610,3610,4
|
|
20230628,115300,66408540,3600,3600,3600,3600,0
|
|
20230628,115200,66408540,3600,3600,3600,3600,0
|
|
20230628,115100,66408540,3600,3600,3600,3600,0
|
|
20230628,115000,66408540,3600,3600,3600,3600,0
|
|
20230628,114900,66408540,3600,3600,3600,3600,0
|
|
20230628,114800,66408540,3600,3600,3600,3600,0
|
|
20230628,114700,66408540,3600,3600,3600,3600,0
|
|
20230628,114600,66408540,3600,3600,3600,3600,0
|
|
20230628,114500,66408540,3600,3600,3600,3600,0
|
|
20230628,114400,66408540,3600,3600,3600,3600,0
|
|
20230628,114300,66408540,3600,3600,3600,3600,0
|
|
20230628,114200,66408540,3600,3600,3600,3600,0
|
|
20230628,114100,66408540,3600,3600,3600,3600,0
|
|
20230628,114000,66408540,3600,3600,3600,3600,0
|
|
20230628,113900,66408540,3600,3600,3600,3600,0
|
|
20230628,113800,66408540,3600,3600,3600,3600,0
|
|
20230628,113700,66408540,3600,3600,3600,3600,0
|
|
20230628,113600,66408540,3600,3600,3600,3600,25
|
|
20230628,113500,66318540,3600,3600,3600,3600,30
|
|
20230628,113400,66210540,3600,3600,3600,3600,0
|
|
20230628,113300,66210540,3600,3600,3600,3600,0
|
|
20230628,113200,66210540,3600,3600,3600,3600,0
|
|
20230628,113100,66210540,3600,3600,3600,3600,0
|
|
20230628,113000,66210540,3600,3600,3600,3600,0
|
|
20230628,112900,66210540,3600,3600,3600,3600,0
|
|
20230628,112800,66210540,3600,3600,3600,3600,304
|
|
20230628,112700,65116140,3600,3600,3600,3600,0
|
|
20230628,112600,65116140,3600,3600,3600,3600,446
|
|
20230628,112500,63510540,3600,3600,3600,3600,10
|
|
20230628,112400,63474540,3605,3605,3605,3605,0
|
|
20230628,112300,63474540,3605,3605,3605,3605,4
|
|
20230628,112200,63460120,3605,3605,3605,3605,0
|
|
20230628,112100,63460120,3605,3605,3605,3605,0
|
|
20230628,112000,63460120,3605,3605,3605,3605,0
|
|
20230628,111900,63460120,3605,3605,3605,3605,100
|
|
20230628,111800,63099620,3605,3605,3605,3605,0
|
|
20230628,111700,63099620,3605,3605,3605,3605,0
|
|
20230628,111600,63099620,3605,3605,3605,3605,32
|
|
20230628,111500,62984260,3610,3610,3610,3610,0
|
|
20230628,111400,62984260,3610,3610,3610,3610,0
|
|
20230628,111300,62984260,3610,3610,3610,3610,0
|
|
20230628,111200,62984260,3610,3610,3610,3610,0
|
|
20230628,111100,62984260,3610,3610,3610,3610,0
|
|
20230628,111000,62984260,3610,3610,3610,3610,0
|
|
20230628,110900,62984260,3610,3610,3610,3610,1
|
|
20230628,110800,62980650,3610,3610,3610,3610,55
|
|
20230628,110700,62782100,3610,3610,3610,3610,0
|
|
20230628,110600,62782100,3610,3610,3610,3610,19
|
|
20230628,110500,62713510,3610,3610,3610,3610,0
|
|
20230628,110400,62713510,3610,3610,3610,3610,0
|
|
20230628,110300,62713510,3610,3610,3610,3610,0
|
|
20230628,110200,62713510,3610,3610,3610,3610,0
|
|
20230628,110100,62713510,3610,3610,3610,3610,0
|
|
20230628,110000,62713510,3610,3610,3610,3610,0
|
|
20230628,105900,62713510,3610,3610,3610,3610,0
|
|
20230628,105800,62713510,3610,3610,3610,3610,0
|
|
20230628,105700,62713510,3610,3610,3610,3610,0
|
|
20230628,105600,62713510,3610,3610,3610,3610,0
|
|
20230628,105500,62713510,3610,3610,3610,3610,0
|
|
20230628,105400,62713510,3610,3610,3610,3610,0
|
|
20230628,105300,62713510,3610,3610,3610,3610,0
|
|
20230628,105200,62713510,3610,3610,3610,3610,0
|
|
20230628,105100,62713510,3610,3610,3610,3610,0
|
|
20230628,105000,62713510,3610,3610,3610,3610,0
|
|
20230628,104900,62713510,3610,3610,3610,3610,0
|
|
20230628,104800,62713510,3610,3610,3610,3610,0
|
|
20230628,104700,62713510,3610,3610,3610,3610,0
|
|
20230628,104600,62713510,3610,3610,3610,3610,0
|
|
20230628,104500,62713510,3610,3610,3610,3610,0
|
|
20230628,104400,62713510,3610,3610,3610,3610,1
|
|
20230628,104300,62709900,3600,3600,3600,3600,0
|
|
20230628,104200,62709900,3600,3600,3600,3600,25
|
|
20230628,104100,62619900,3610,3610,3610,3610,22
|
|
20230628,104000,62540480,3615,3615,3615,3615,279
|
|
20230628,103900,61531895,3615,3615,3615,3615,0
|
|
20230628,103800,61531895,3615,3615,3615,3615,0
|
|
20230628,103700,61531895,3615,3615,3615,3615,14
|
|
20230628,103600,61481285,3600,3600,3600,3600,0
|
|
20230628,103500,61481285,3600,3600,3600,3600,0
|
|
20230628,103400,61481285,3600,3600,3600,3600,332
|
|
20230628,103300,60286085,3600,3600,3600,3600,0
|
|
20230628,103200,60286085,3600,3600,3600,3600,123
|
|
20230628,103100,59843285,3600,3600,3600,3600,200
|
|
20230628,103000,59123285,3615,3615,3615,3615,0
|
|
20230628,102900,59123285,3615,3615,3615,3615,0
|
|
20230628,102800,59123285,3615,3615,3615,3615,0
|
|
20230628,102700,59123285,3615,3615,3615,3615,0
|
|
20230628,102600,59123285,3615,3615,3615,3615,0
|
|
20230628,102500,59123285,3615,3615,3615,3615,0
|
|
20230628,102400,59123285,3615,3615,3615,3615,0
|
|
20230628,102300,59123285,3615,3615,3615,3615,0
|
|
20230628,102200,59123285,3615,3615,3615,3615,607
|
|
20230628,102100,56928980,3615,3615,3615,3615,569
|
|
20230628,102000,54872045,3600,3600,3600,3600,0
|
|
20230628,101900,54872045,3600,3600,3600,3600,0
|
|
20230628,101800,54872045,3600,3600,3600,3600,0
|
|
20230628,101700,54872045,3600,3600,3600,3600,0
|
|
20230628,101600,54872045,3600,3600,3600,3600,0
|
|
20230628,101500,54872045,3600,3600,3600,3600,300
|
|
20230628,101400,53792045,3605,3605,3605,3605,265
|
|
20230628,101300,52836720,3600,3600,3600,3600,0
|
|
20230628,101200,52836720,3600,3600,3600,3600,0
|
|
20230628,101100,52836720,3600,3600,3600,3600,0
|
|
20230628,101000,52836720,3600,3600,3600,3600,0
|
|
20230628,100900,52836720,3600,3600,3600,3600,0
|
|
20230628,100800,52836720,3600,3600,3600,3600,0
|
|
20230628,100700,52836720,3600,3600,3600,3600,415
|
|
20230628,100600,51342720,3605,3605,3605,3605,235
|
|
20230628,100500,50495545,3615,3615,3615,3615,0
|
|
20230628,100400,50495545,3615,3610,3615,3610,134
|
|
20230628,100300,50011195,3600,3600,3600,3600,0
|
|
20230628,100200,50011195,3600,3600,3600,3600,0
|
|
20230628,100100,50011195,3600,3600,3600,3600,0
|
|
20230628,100000,50011195,3600,3615,3615,3600,352
|
|
20230628,095900,48743975,3605,3605,3605,3605,0
|
|
20230628,095800,48743975,3605,3605,3605,3605,0
|
|
20230628,095700,48743975,3605,3605,3605,3605,825
|
|
20230628,095600,45769850,3615,3615,3620,3615,122
|
|
20230628,095500,45328810,3620,3610,3620,3610,200
|
|
20230628,095400,44605810,3615,3615,3615,3615,100
|
|
20230628,095300,44244310,3620,3620,3620,3605,282
|
|
20230628,095200,43226805,3615,3615,3615,3615,367
|
|
20230628,095100,41900100,3615,3615,3615,3615,760
|
|
20230628,095000,39152700,3615,3615,3615,3615,14
|
|
20230628,094900,39102090,3610,3610,3610,3610,622
|
|
20230628,094800,36856670,3605,3605,3605,3605,111
|
|
20230628,094700,36456515,3605,3610,3610,3605,202
|
|
20230628,094600,35728240,3605,3600,3605,3600,2431
|
|
20230628,094500,26973520,3600,3600,3600,3600,0
|
|
20230628,094400,26973520,3600,3600,3600,3600,0
|
|
20230628,094300,26973520,3600,3595,3600,3595,586
|
|
20230628,094200,24866170,3600,3600,3600,3600,0
|
|
20230628,094100,24866170,3600,3600,3600,3600,348
|
|
20230628,094000,23613370,3600,3600,3600,3600,100
|
|
20230628,093900,23253370,3600,3600,3600,3600,100
|
|
20230628,093800,22893370,3600,3600,3600,3600,0
|
|
20230628,093700,22893370,3600,3600,3600,3600,101
|
|
20230628,093600,22529770,3600,3600,3600,3600,200
|
|
20230628,093500,21809770,3600,3600,3600,3600,100
|
|
20230628,093400,21449770,3600,3600,3600,3600,100
|
|
20230628,093300,21089770,3600,3600,3600,3600,100
|
|
20230628,093200,20729770,3600,3595,3600,3595,3
|
|
20230628,093100,20718980,3595,3595,3595,3595,61
|
|
20230628,093000,20499685,3585,3585,3585,3585,0
|
|
20230628,092900,20499685,3585,3585,3585,3585,0
|
|
20230628,092800,20499685,3585,3595,3595,3585,158
|
|
20230628,092700,19933075,3600,3595,3600,3595,790
|
|
20230628,092600,17090525,3585,3585,3585,3585,0
|
|
20230628,092500,17090525,3585,3585,3585,3585,0
|
|
20230628,092400,17090525,3585,3585,3585,3585,0
|
|
20230628,092300,17090525,3585,3585,3585,3585,7
|
|
20230628,092200,17065430,3585,3585,3585,3585,0
|
|
20230628,092100,17065430,3585,3585,3585,3585,0
|
|
20230628,092000,17065430,3585,3585,3585,3585,44
|
|
20230628,091900,16907690,3595,3595,3595,3595,0
|
|
20230628,091800,16907690,3595,3595,3595,3595,28
|
|
20230628,091700,16807030,3595,3585,3595,3585,12
|
|
20230628,091600,16764000,3585,3585,3585,3585,0
|
|
20230628,091500,16764000,3585,3585,3585,3585,0
|
|
20230628,091400,16764000,3585,3585,3585,3585,0
|
|
20230628,091300,16764000,3585,3585,3585,3585,7
|
|
20230628,091200,16738905,3595,3585,3595,3585,12
|
|
20230628,091100,16695875,3600,3590,3600,3590,823
|
|
20230628,091000,13735375,3585,3585,3585,3585,1
|
|
20230628,090900,13731790,3580,3580,3580,3580,0
|
|
20230628,090800,13731790,3580,3580,3580,3580,7
|
|
20230628,090700,13706730,3580,3580,3580,3580,11
|
|
20230628,090600,13667350,3590,3590,3590,3590,0
|
|
20230628,090500,13667350,3590,3580,3590,3580,45
|
|
20230628,090400,13506240,3580,3580,3580,3580,7
|
|
20230628,090300,13481180,3580,3575,3580,3575,523
|
|
20230628,090200,11609160,3580,3580,3580,3580,223
|
|
20230628,090100,10810820,3595,3595,3595,3595,0
|
|
20230628,090000,10810820,3595,3575,3595,3575,3024
|