659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195600,878592150,4845,4845,4845,4845,3443
|
|
20230628,195500,878592150,4845,4845,4845,4845,0
|
|
20230628,195400,878592150,4845,4845,4845,4845,0
|
|
20230628,195300,878592150,4845,4845,4845,4845,0
|
|
20230628,195200,878592150,4845,4845,4845,4845,0
|
|
20230628,195100,878592150,4845,4845,4845,4845,0
|
|
20230628,195000,878592150,4845,4845,4845,4845,0
|
|
20230628,194900,878592150,4845,4845,4845,4845,0
|
|
20230628,194800,878592150,4845,4845,4845,4845,0
|
|
20230628,194700,878592150,4845,4845,4845,4845,0
|
|
20230628,194600,878592150,4845,4845,4845,4845,0
|
|
20230628,194500,878592150,4845,4845,4845,4845,0
|
|
20230628,194400,878592150,4845,4845,4845,4845,0
|
|
20230628,194300,878592150,4845,4845,4845,4845,0
|
|
20230628,194200,878592150,4845,4845,4845,4845,0
|
|
20230628,194100,878592150,4845,4845,4845,4845,0
|
|
20230628,194000,878592150,4845,4845,4845,4845,0
|
|
20230628,193900,878592150,4845,4845,4845,4845,0
|
|
20230628,193800,878592150,4845,4845,4845,4845,0
|
|
20230628,193700,878592150,4845,4845,4845,4845,0
|
|
20230628,193600,878592150,4845,4845,4845,4845,0
|
|
20230628,193500,878592150,4845,4845,4845,4845,0
|
|
20230628,193400,878592150,4845,4845,4845,4845,0
|
|
20230628,193300,878592150,4845,4845,4845,4845,0
|
|
20230628,193200,878592150,4845,4845,4845,4845,0
|
|
20230628,193100,878592150,4845,4845,4845,4845,0
|
|
20230628,193000,878592150,4845,4845,4845,4845,0
|
|
20230628,192900,878592150,4845,4845,4845,4845,0
|
|
20230628,192800,878592150,4845,4845,4845,4845,0
|
|
20230628,192700,878592150,4845,4845,4845,4845,0
|
|
20230628,192600,878592150,4845,4845,4845,4845,3443
|
|
20230628,192500,878592150,4845,4845,4845,4845,0
|
|
20230628,192400,878592150,4845,4845,4845,4845,0
|
|
20230628,192300,878592150,4845,4845,4845,4845,0
|
|
20230628,192200,878592150,4845,4845,4845,4845,0
|
|
20230628,192100,878592150,4845,4845,4845,4845,0
|
|
20230628,192000,878592150,4845,4845,4845,4845,0
|
|
20230628,191900,878592150,4845,4845,4845,4845,0
|
|
20230628,191800,878592150,4845,4845,4845,4845,0
|
|
20230628,191700,878592150,4845,4845,4845,4845,0
|
|
20230628,191600,878592150,4845,4845,4845,4845,0
|
|
20230628,191500,878592150,4845,4845,4845,4845,0
|
|
20230628,191400,878592150,4845,4845,4845,4845,0
|
|
20230628,191300,878592150,4845,4845,4845,4845,0
|
|
20230628,191200,878592150,4845,4845,4845,4845,0
|
|
20230628,191100,878592150,4845,4845,4845,4845,0
|
|
20230628,191000,878592150,4845,4845,4845,4845,0
|
|
20230628,190900,878592150,4845,4845,4845,4845,0
|
|
20230628,190800,878592150,4845,4845,4845,4845,0
|
|
20230628,190700,878592150,4845,4845,4845,4845,0
|
|
20230628,190600,878592150,4845,4845,4845,4845,0
|
|
20230628,190500,878592150,4845,4845,4845,4845,0
|
|
20230628,190400,878592150,4845,4845,4845,4845,0
|
|
20230628,190300,878592150,4845,4845,4845,4845,0
|
|
20230628,190200,878592150,4845,4845,4845,4845,0
|
|
20230628,190100,878592150,4845,4845,4845,4845,0
|
|
20230628,190000,878592150,4845,4845,4845,4845,0
|
|
20230628,185900,878592150,4845,4845,4845,4845,0
|
|
20230628,185800,878592150,4845,4845,4845,4845,0
|
|
20230628,185700,878592150,4845,4845,4845,4845,0
|
|
20230628,185600,878592150,4845,4845,4845,4845,3443
|
|
20230628,185500,878592150,4845,4845,4845,4845,0
|
|
20230628,185400,878592150,4845,4845,4845,4845,0
|
|
20230628,185300,878592150,4845,4845,4845,4845,0
|
|
20230628,185200,878592150,4845,4845,4845,4845,0
|
|
20230628,185100,878592150,4845,4845,4845,4845,0
|
|
20230628,185000,878592150,4845,4845,4845,4845,0
|
|
20230628,184900,878592150,4845,4845,4845,4845,0
|
|
20230628,184800,878592150,4845,4845,4845,4845,0
|
|
20230628,184700,878592150,4845,4845,4845,4845,0
|
|
20230628,184600,878592150,4845,4845,4845,4845,0
|
|
20230628,184500,878592150,4845,4845,4845,4845,0
|
|
20230628,184400,878592150,4845,4845,4845,4845,0
|
|
20230628,184300,878592150,4845,4845,4845,4845,0
|
|
20230628,184200,878592150,4845,4845,4845,4845,0
|
|
20230628,184100,878592150,4845,4845,4845,4845,0
|
|
20230628,184000,878592150,4845,4845,4845,4845,0
|
|
20230628,183900,878592150,4845,4845,4845,4845,0
|
|
20230628,183800,878592150,4845,4845,4845,4845,0
|
|
20230628,183700,878592150,4845,4845,4845,4845,0
|
|
20230628,183600,878592150,4845,4845,4845,4845,0
|
|
20230628,183500,878592150,4845,4845,4845,4845,0
|
|
20230628,183400,878592150,4845,4845,4845,4845,0
|
|
20230628,183300,878592150,4845,4845,4845,4845,0
|
|
20230628,183200,878592150,4845,4845,4845,4845,0
|
|
20230628,183100,878592150,4845,4845,4845,4845,0
|
|
20230628,183000,878592150,4845,4845,4845,4845,0
|
|
20230628,182900,878592150,4845,4845,4845,4845,0
|
|
20230628,182800,878592150,4845,4845,4845,4845,0
|
|
20230628,182700,878592150,4845,4845,4845,4845,0
|
|
20230628,182600,878592150,4845,4845,4845,4845,3443
|
|
20230628,182500,878592150,4845,4845,4845,4845,0
|
|
20230628,182400,878592150,4845,4845,4845,4845,0
|
|
20230628,182300,878592150,4845,4845,4845,4845,0
|
|
20230628,182200,878592150,4845,4845,4845,4845,0
|
|
20230628,182100,878592150,4845,4845,4845,4845,0
|
|
20230628,182000,878592150,4845,4845,4845,4845,0
|
|
20230628,181900,878592150,4845,4845,4845,4845,0
|
|
20230628,181800,878592150,4845,4845,4845,4845,0
|
|
20230628,181700,878592150,4845,4845,4845,4845,0
|
|
20230628,181600,878592150,4845,4845,4845,4845,0
|
|
20230628,181500,878592150,4845,4845,4845,4845,0
|
|
20230628,181400,878592150,4845,4845,4845,4845,0
|
|
20230628,181300,878592150,4845,4845,4845,4845,0
|
|
20230628,181200,878592150,4845,4845,4845,4845,0
|
|
20230628,181100,878592150,4845,4845,4845,4845,0
|
|
20230628,181000,878592150,4845,4845,4845,4845,0
|
|
20230628,180900,878592150,4845,4845,4845,4845,0
|
|
20230628,180800,878592150,4845,4845,4845,4845,0
|
|
20230628,180700,878592150,4845,4845,4845,4845,0
|
|
20230628,180600,878592150,4845,4845,4845,4845,0
|
|
20230628,180500,878592150,4845,4845,4845,4845,0
|
|
20230628,180400,878592150,4845,4845,4845,4845,0
|
|
20230628,180300,878592150,4845,4845,4845,4845,0
|
|
20230628,180200,878592150,4845,4845,4845,4845,0
|
|
20230628,180100,878592150,4845,4845,4845,4845,0
|
|
20230628,180000,878592150,4845,4845,4845,4845,0
|
|
20230628,175900,878592150,4845,4845,4845,4845,0
|
|
20230628,175800,878592150,4845,4845,4845,4845,0
|
|
20230628,175700,878592150,4845,4845,4845,4845,0
|
|
20230628,175600,878592150,4845,4845,4845,4845,3443
|
|
20230628,175500,878592150,4845,4845,4845,4845,0
|
|
20230628,175400,878592150,4845,4845,4845,4845,0
|
|
20230628,175300,878592150,4845,4845,4845,4845,0
|
|
20230628,175200,878592150,4845,4845,4845,4845,0
|
|
20230628,175100,878592150,4845,4845,4845,4845,0
|
|
20230628,175000,878592150,4845,4845,4845,4845,0
|
|
20230628,174900,878592150,4845,4845,4845,4845,0
|
|
20230628,174800,878592150,4845,4845,4845,4845,0
|
|
20230628,174700,878592150,4845,4845,4845,4845,0
|
|
20230628,174600,878592150,4845,4845,4845,4845,0
|
|
20230628,174500,878592150,4845,4845,4845,4845,0
|
|
20230628,174400,878592150,4845,4845,4845,4845,0
|
|
20230628,174300,878592150,4845,4845,4845,4845,0
|
|
20230628,174200,878592150,4845,4845,4845,4845,0
|
|
20230628,174100,878592150,4845,4845,4845,4845,0
|
|
20230628,174000,878592150,4845,4845,4845,4845,0
|
|
20230628,173900,878592150,4845,4845,4845,4845,0
|
|
20230628,173800,878592150,4845,4845,4845,4845,0
|
|
20230628,173700,878592150,4845,4845,4845,4845,0
|
|
20230628,173600,878592150,4845,4845,4845,4845,0
|
|
20230628,173500,878592150,4845,4845,4845,4845,0
|
|
20230628,173400,878592150,4845,4845,4845,4845,0
|
|
20230628,173300,878592150,4845,4845,4845,4845,0
|
|
20230628,173200,878592150,4845,4845,4845,4845,0
|
|
20230628,173100,878592150,4845,4845,4845,4845,0
|
|
20230628,173000,878592150,4845,4845,4845,4845,0
|
|
20230628,172900,878592150,4845,4845,4845,4845,0
|
|
20230628,172800,878592150,4845,4845,4845,4845,0
|
|
20230628,172700,878592150,4845,4845,4845,4845,0
|
|
20230628,172600,878592150,4845,4845,4845,4845,3443
|
|
20230628,172500,878592150,4845,4845,4845,4845,0
|
|
20230628,172400,878592150,4845,4845,4845,4845,0
|
|
20230628,172300,878592150,4845,4845,4845,4845,0
|
|
20230628,172200,878592150,4845,4845,4845,4845,0
|
|
20230628,172100,878592150,4845,4845,4845,4845,0
|
|
20230628,172000,878592150,4845,4845,4845,4845,0
|
|
20230628,171900,878592150,4845,4845,4845,4845,0
|
|
20230628,171800,878592150,4845,4845,4845,4845,0
|
|
20230628,171700,878592150,4845,4845,4845,4845,0
|
|
20230628,171600,878592150,4845,4845,4845,4845,0
|
|
20230628,171500,878592150,4845,4845,4845,4845,0
|
|
20230628,171400,878592150,4845,4845,4845,4845,0
|
|
20230628,171300,878592150,4845,4845,4845,4845,0
|
|
20230628,171200,878592150,4845,4845,4845,4845,0
|
|
20230628,171100,878592150,4845,4845,4845,4845,0
|
|
20230628,171000,878592150,4845,4845,4845,4845,0
|
|
20230628,170900,878592150,4845,4845,4845,4845,0
|
|
20230628,170800,878592150,4845,4845,4845,4845,0
|
|
20230628,170700,878592150,4845,4845,4845,4845,0
|
|
20230628,170600,878592150,4845,4845,4845,4845,0
|
|
20230628,170500,878592150,4845,4845,4845,4845,0
|
|
20230628,170400,878592150,4845,4845,4845,4845,0
|
|
20230628,170300,878592150,4845,4845,4845,4845,0
|
|
20230628,170200,878592150,4845,4845,4845,4845,0
|
|
20230628,170100,878592150,4845,4845,4845,4845,0
|
|
20230628,170000,878592150,4845,4845,4845,4845,0
|
|
20230628,165900,878592150,4845,4845,4845,4845,0
|
|
20230628,165800,878592150,4845,4845,4845,4845,0
|
|
20230628,165700,878592150,4845,4845,4845,4845,0
|
|
20230628,165600,878592150,4845,4845,4845,4845,3443
|
|
20230628,165500,878592150,4845,4845,4845,4845,0
|
|
20230628,165400,878592150,4845,4845,4845,4845,0
|
|
20230628,165300,878592150,4845,4845,4845,4845,0
|
|
20230628,165200,878592150,4845,4845,4845,4845,0
|
|
20230628,165100,878592150,4845,4845,4845,4845,0
|
|
20230628,165000,878592150,4845,4845,4845,4845,0
|
|
20230628,164900,878592150,4845,4845,4845,4845,0
|
|
20230628,164800,878592150,4845,4845,4845,4845,0
|
|
20230628,164700,878592150,4845,4845,4845,4845,0
|
|
20230628,164600,878592150,4845,4845,4845,4845,0
|
|
20230628,164500,878592150,4845,4845,4845,4845,0
|
|
20230628,164400,878592150,4845,4845,4845,4845,0
|
|
20230628,164300,878592150,4845,4845,4845,4845,0
|
|
20230628,164200,878592150,4845,4845,4845,4845,0
|
|
20230628,164100,878592150,4845,4845,4845,4845,0
|
|
20230628,164000,878592150,4845,4845,4845,4845,0
|
|
20230628,163900,878592150,4845,4845,4845,4845,0
|
|
20230628,163800,878592150,4845,4845,4845,4845,0
|
|
20230628,163700,878592150,4845,4845,4845,4845,0
|
|
20230628,163600,878592150,4845,4845,4845,4845,0
|
|
20230628,163500,878592150,4845,4845,4845,4845,0
|
|
20230628,163400,878592150,4845,4845,4845,4845,0
|
|
20230628,163300,878592150,4845,4845,4845,4845,0
|
|
20230628,163200,878592150,4845,4845,4845,4845,0
|
|
20230628,163100,878592150,4845,4845,4845,4845,0
|
|
20230628,163000,878592150,4845,4845,4845,4845,0
|
|
20230628,162900,878592150,4845,4845,4845,4845,0
|
|
20230628,162800,878592150,4845,4845,4845,4845,0
|
|
20230628,162700,878592150,4845,4845,4845,4845,0
|
|
20230628,162600,878592150,4845,4845,4845,4845,3443
|
|
20230628,162500,878592150,4845,4845,4845,4845,0
|
|
20230628,162400,878592150,4845,4845,4845,4845,0
|
|
20230628,162300,878592150,4845,4845,4845,4845,0
|
|
20230628,162200,878592150,4845,4845,4845,4845,0
|
|
20230628,162100,878592150,4845,4845,4845,4845,0
|
|
20230628,162000,878592150,4845,4845,4845,4845,0
|
|
20230628,161900,878592150,4845,4845,4845,4845,0
|
|
20230628,161800,878592150,4845,4845,4845,4845,0
|
|
20230628,161700,878592150,4845,4845,4845,4845,0
|
|
20230628,161600,878592150,4845,4845,4845,4845,0
|
|
20230628,161500,878592150,4845,4845,4845,4845,0
|
|
20230628,161400,878592150,4845,4845,4845,4845,0
|
|
20230628,161300,878592150,4845,4845,4845,4845,0
|
|
20230628,161200,878592150,4845,4845,4845,4845,0
|
|
20230628,161100,878592150,4845,4845,4845,4845,0
|
|
20230628,161000,878592150,4845,4845,4845,4845,0
|
|
20230628,160900,878592150,4845,4845,4845,4845,0
|
|
20230628,160800,878592150,4845,4845,4845,4845,0
|
|
20230628,160700,878592150,4845,4845,4845,4845,0
|
|
20230628,160600,878592150,4845,4845,4845,4845,0
|
|
20230628,160500,878592150,4845,4845,4845,4845,0
|
|
20230628,160400,878592150,4845,4845,4845,4845,0
|
|
20230628,160300,878592150,4845,4845,4845,4845,0
|
|
20230628,160200,878592150,4845,4845,4845,4845,0
|
|
20230628,160100,878592150,4845,4845,4845,4845,0
|
|
20230628,160000,878592150,4845,4845,4845,4845,0
|
|
20230628,155900,878592150,4845,4845,4845,4845,0
|
|
20230628,155800,878592150,4845,4845,4845,4845,0
|
|
20230628,155700,878592150,4845,4845,4845,4845,0
|
|
20230628,155600,878592150,4845,4845,4845,4845,3443
|
|
20230628,155500,878592150,4845,4845,4845,4845,0
|
|
20230628,155400,878592150,4845,4845,4845,4845,0
|
|
20230628,155300,878592150,4845,4845,4845,4845,0
|
|
20230628,155200,878592150,4845,4845,4845,4845,0
|
|
20230628,155100,878592150,4845,4845,4845,4845,0
|
|
20230628,155000,878592150,4845,4845,4845,4845,0
|
|
20230628,154900,878592150,4845,4845,4845,4845,0
|
|
20230628,154800,878592150,4845,4845,4845,4845,0
|
|
20230628,154700,878592150,4845,4845,4845,4845,0
|
|
20230628,154600,878592150,4845,4845,4845,4845,0
|
|
20230628,154500,878592150,4845,4845,4845,4845,0
|
|
20230628,154400,878592150,4845,4845,4845,4845,0
|
|
20230628,154300,878592150,4845,4845,4845,4845,0
|
|
20230628,154200,878592150,4845,4845,4845,4845,0
|
|
20230628,154100,878592150,4845,4845,4845,4845,0
|
|
20230628,154000,878592150,4845,4845,4845,4845,0
|
|
20230628,153900,878592150,4845,4845,4845,4845,0
|
|
20230628,153800,878592150,4845,4845,4845,4845,0
|
|
20230628,153700,878592150,4845,4845,4845,4845,0
|
|
20230628,153600,878592150,4845,4845,4845,4845,0
|
|
20230628,153500,878592150,4845,4845,4845,4845,0
|
|
20230628,153400,878592150,4845,4845,4845,4845,0
|
|
20230628,153300,878592150,4845,4845,4845,4845,0
|
|
20230628,153200,878592150,4845,4845,4845,4845,0
|
|
20230628,153100,878592150,4845,4845,4845,4845,0
|
|
20230628,153000,878592150,4845,4845,4845,4845,3443
|
|
20230628,152900,861910815,4865,4865,4865,4865,0
|
|
20230628,152800,861910815,4865,4865,4865,4865,0
|
|
20230628,152700,861910815,4865,4865,4865,4865,0
|
|
20230628,152600,861910815,4865,4865,4865,4865,0
|
|
20230628,152500,861910815,4865,4865,4865,4865,0
|
|
20230628,152400,861910815,4865,4865,4865,4865,0
|
|
20230628,152300,861910815,4865,4865,4865,4865,0
|
|
20230628,152200,861910815,4865,4865,4865,4865,0
|
|
20230628,152100,861910815,4865,4865,4865,4865,0
|
|
20230628,152000,861910815,4865,4865,4865,4865,0
|
|
20230628,151900,861910815,4865,4860,4865,4855,26
|
|
20230628,151800,861784560,4860,4860,4860,4860,180
|
|
20230628,151700,860909760,4860,4860,4860,4860,70
|
|
20230628,151600,860569560,4855,4855,4855,4855,107
|
|
20230628,151500,860050075,4855,4860,4860,4850,398
|
|
20230628,151400,858117765,4870,4870,4870,4870,0
|
|
20230628,151300,858117765,4870,4870,4870,4870,1
|
|
20230628,151200,858112895,4860,4870,4870,4860,30
|
|
20230628,151100,857966945,4870,4870,4870,4850,502
|
|
20230628,151000,855532205,4850,4870,4870,4850,420
|
|
20230628,150900,853493380,4870,4865,4870,4860,216
|
|
20230628,150800,852443510,4870,4870,4875,4870,522
|
|
20230628,150700,849901365,4865,4870,4870,4865,31
|
|
20230628,150600,849750545,4860,4865,4865,4860,325
|
|
20230628,150500,848170995,4870,4870,4870,4870,61
|
|
20230628,150400,847873925,4870,4870,4870,4870,102
|
|
20230628,150300,847377185,4870,4870,4870,4870,0
|
|
20230628,150200,847377185,4870,4860,4870,4860,93
|
|
20230628,150100,846924735,4860,4870,4870,4860,854
|
|
20230628,150000,842769005,4870,4870,4870,4870,500
|
|
20230628,145900,840334005,4870,4865,4870,4865,74
|
|
20230628,145800,839973990,4865,4865,4870,4865,236
|
|
20230628,145700,838825845,4865,4870,4870,4865,215
|
|
20230628,145600,837779845,4870,4870,4870,4870,50
|
|
20230628,145500,837536345,4870,4865,4870,4865,189
|
|
20230628,145400,836616850,4865,4865,4865,4865,1
|
|
20230628,145300,836611985,4850,4865,4865,4850,294
|
|
20230628,145200,835185555,4865,4850,4865,4850,124
|
|
20230628,145100,834582655,4870,4850,4870,4850,521
|
|
20230628,145000,832055785,4870,4870,4870,4870,0
|
|
20230628,144900,832055785,4870,4870,4870,4870,20
|
|
20230628,144800,831958385,4870,4870,4870,4870,1
|
|
20230628,144700,831953515,4875,4875,4875,4875,0
|
|
20230628,144600,831953515,4875,4875,4875,4875,10
|
|
20230628,144500,831904765,4875,4875,4875,4875,0
|
|
20230628,144400,831904765,4875,4840,4875,4840,37
|
|
20230628,144300,831724845,4875,4870,4875,4870,1801
|
|
20230628,144200,822953970,4855,4850,4870,4850,202
|
|
20230628,144100,821974245,4875,4875,4875,4875,1
|
|
20230628,144000,821969370,4845,4870,4870,4800,10370
|
|
20230628,143900,771803550,4895,4895,4895,4895,1
|
|
20230628,143800,771798655,4885,4885,4885,4885,1070
|
|
20230628,143700,766571705,4895,4895,4895,4895,100
|
|
20230628,143600,766082205,4895,4895,4895,4895,0
|
|
20230628,143500,766082205,4895,4895,4895,4895,1
|
|
20230628,143400,766077310,4875,4875,4875,4875,1214
|
|
20230628,143300,760159060,4895,4895,4895,4895,3
|
|
20230628,143200,760144375,4895,4895,4895,4895,0
|
|
20230628,143100,760144375,4895,4895,4895,4895,0
|
|
20230628,143000,760144375,4895,4895,4895,4895,0
|
|
20230628,142900,760144375,4895,4895,4895,4875,1831
|
|
20230628,142800,751215610,4895,4880,4895,4880,513
|
|
20230628,142700,748712080,4900,4900,4900,4895,559
|
|
20230628,142600,745975765,4900,4900,4900,4900,1
|
|
20230628,142500,745970865,4880,4900,4900,4880,301
|
|
20230628,142400,744501965,4880,4880,4880,4880,13
|
|
20230628,142300,744438525,4900,4900,4900,4900,0
|
|
20230628,142200,744438525,4900,4900,4900,4880,7
|
|
20230628,142100,744404305,4900,4900,4900,4880,5
|
|
20230628,142000,744379845,4885,4885,4885,4885,0
|
|
20230628,141900,744379845,4885,4885,4885,4885,500
|
|
20230628,141800,741937345,4900,4900,4900,4900,0
|
|
20230628,141700,741937345,4900,4880,4900,4875,2201
|
|
20230628,141600,731206330,4900,4880,4900,4880,99
|
|
20230628,141500,730723150,4900,4900,4900,4900,0
|
|
20230628,141400,730723150,4900,4880,4900,4880,14
|
|
20230628,141300,730654810,4880,4885,4885,4880,693
|
|
20230628,141200,727272920,4905,4905,4905,4905,0
|
|
20230628,141100,727272920,4905,4905,4905,4905,1
|
|
20230628,141000,727268015,4885,4885,4885,4885,1000
|
|
20230628,140900,722383015,4905,4905,4905,4905,0
|
|
20230628,140800,722383015,4905,4905,4905,4905,0
|
|
20230628,140700,722383015,4905,4905,4905,4905,0
|
|
20230628,140600,722383015,4905,4905,4905,4905,0
|
|
20230628,140500,722383015,4905,4905,4905,4905,0
|
|
20230628,140400,722383015,4905,4885,4905,4885,15
|
|
20230628,140300,722309720,4900,4900,4900,4900,0
|
|
20230628,140200,722309720,4900,4895,4900,4895,4101
|
|
20230628,140100,702234570,4895,4895,4895,4895,1000
|
|
20230628,140000,697339570,4880,4880,4880,4880,1180
|
|
20230628,135900,691581170,4890,4890,4890,4890,519
|
|
20230628,135800,689043260,4900,4900,4900,4900,1
|
|
20230628,135700,689038360,4915,4915,4915,4915,0
|
|
20230628,135600,689038360,4915,4915,4915,4915,0
|
|
20230628,135500,689038360,4915,4915,4915,4915,151
|
|
20230628,135400,688296195,4890,4890,4890,4890,14
|
|
20230628,135300,688227735,4915,4915,4915,4915,0
|
|
20230628,135200,688227735,4915,4915,4915,4915,0
|
|
20230628,135100,688227735,4915,4915,4915,4915,0
|
|
20230628,135000,688227735,4915,4915,4915,4915,0
|
|
20230628,134900,688227735,4915,4915,4915,4915,1
|
|
20230628,134800,688222820,4890,4895,4895,4890,433
|
|
20230628,134700,686105270,4925,4925,4925,4925,0
|
|
20230628,134600,686105270,4925,4925,4925,4925,0
|
|
20230628,134500,686105270,4925,4915,4925,4915,14
|
|
20230628,134400,686036450,4915,4905,4925,4880,23
|
|
20230628,134300,685923875,4880,4880,4885,4880,6165
|
|
20230628,134200,655811285,4880,4880,4880,4880,0
|
|
20230628,134100,655811285,4880,4880,4880,4880,167
|
|
20230628,134000,654996325,4880,4880,4880,4880,150
|
|
20230628,133900,654264325,4880,4880,4880,4880,0
|
|
20230628,133800,654264325,4880,4880,4880,4880,0
|
|
20230628,133700,654264325,4880,4875,4880,4875,61
|
|
20230628,133600,653966945,4870,4870,4870,4870,182
|
|
20230628,133500,653080605,4870,4865,4870,4860,402
|
|
20230628,133400,651126825,4870,4860,4870,4860,16
|
|
20230628,133300,651049045,4870,4870,4870,4870,0
|
|
20230628,133200,651049045,4870,4860,4870,4860,204
|
|
20230628,133100,650057595,4870,4870,4870,4870,0
|
|
20230628,133000,650057595,4870,4870,4870,4870,0
|
|
20230628,132900,650057595,4870,4860,4870,4860,12
|
|
20230628,132800,649999265,4860,4865,4865,4860,51
|
|
20230628,132700,649751400,4870,4875,4875,4870,731
|
|
20230628,132600,646191225,4880,4875,4880,4875,2
|
|
20230628,132500,646181470,4870,4875,4875,4870,137
|
|
20230628,132400,645513830,4875,4880,4885,4870,948
|
|
20230628,132300,640887730,4885,4885,4885,4885,136
|
|
20230628,132200,640223370,4885,4885,4885,4885,0
|
|
20230628,132100,640223370,4885,4885,4885,4860,9
|
|
20230628,132000,640179530,4885,4885,4885,4885,0
|
|
20230628,131900,640179530,4885,4880,4885,4880,1228
|
|
20230628,131800,634181905,4880,4865,4880,4865,1569
|
|
20230628,131700,626548705,4885,4885,4885,4885,0
|
|
20230628,131600,626548705,4885,4885,4885,4885,0
|
|
20230628,131500,626548705,4885,4885,4885,4885,1
|
|
20230628,131400,626543820,4870,4870,4870,4865,137
|
|
20230628,131300,625876700,4870,4875,4880,4870,604
|
|
20230628,131200,622930245,4870,4875,4880,4870,306
|
|
20230628,131100,621440005,4880,4880,4880,4880,50
|
|
20230628,131000,621196005,4880,4880,4880,4880,1
|
|
20230628,130900,621191125,4870,4870,4870,4870,225
|
|
20230628,130800,620095375,4885,4885,4885,4885,100
|
|
20230628,130700,619606875,4885,4885,4885,4885,2
|
|
20230628,130600,619597105,4885,4885,4885,4885,0
|
|
20230628,130500,619597105,4885,4880,4885,4870,1253
|
|
20230628,130400,613480730,4885,4885,4885,4885,12
|
|
20230628,130300,613422110,4885,4885,4885,4880,290
|
|
20230628,130200,612006800,4885,4885,4885,4885,0
|
|
20230628,130100,612006800,4885,4885,4885,4885,50
|
|
20230628,130000,611762550,4885,4870,4885,4870,351
|
|
20230628,125900,610051050,4880,4880,4880,4880,50
|
|
20230628,125800,609807050,4880,4880,4880,4880,20
|
|
20230628,125700,609709450,4880,4880,4880,4880,1
|
|
20230628,125600,609704570,4880,4880,4880,4880,0
|
|
20230628,125500,609704570,4880,4880,4880,4880,0
|
|
20230628,125400,609704570,4880,4880,4880,4880,0
|
|
20230628,125300,609704570,4880,4880,4880,4880,100
|
|
20230628,125200,609216570,4880,4880,4880,4880,0
|
|
20230628,125100,609216570,4880,4880,4880,4880,0
|
|
20230628,125000,609216570,4880,4880,4880,4880,0
|
|
20230628,124900,609216570,4880,4880,4880,4880,0
|
|
20230628,124800,609216570,4880,4880,4880,4880,0
|
|
20230628,124700,609216570,4880,4880,4880,4880,0
|
|
20230628,124600,609216570,4880,4880,4880,4865,2912
|
|
20230628,124500,595039965,4875,4875,4875,4875,10
|
|
20230628,124400,594991215,4875,4875,4875,4875,0
|
|
20230628,124300,594991215,4875,4880,4880,4870,1249
|
|
20230628,124200,588898840,4880,4890,4890,4880,305
|
|
20230628,124100,587409640,4890,4890,4890,4890,22
|
|
20230628,124000,587302060,4885,4900,4900,4885,2467
|
|
20230628,123900,575239980,4900,4900,4900,4900,0
|
|
20230628,123800,575239980,4900,4900,4900,4900,1
|
|
20230628,123700,575235080,4920,4920,4920,4920,0
|
|
20230628,123600,575235080,4920,4920,4920,4920,0
|
|
20230628,123500,575235080,4920,4920,4920,4920,0
|
|
20230628,123400,575235080,4920,4920,4920,4920,2
|
|
20230628,123300,575225240,4920,4920,4920,4920,144
|
|
20230628,123200,574516760,4895,4895,4895,4895,0
|
|
20230628,123100,574516760,4895,4895,4895,4895,9
|
|
20230628,123000,574472705,4895,4905,4905,4895,1407
|
|
20230628,122900,567580415,4910,4910,4910,4910,5
|
|
20230628,122800,567555865,4910,4910,4910,4910,1
|
|
20230628,122700,567550955,4910,4910,4910,4910,0
|
|
20230628,122600,567550955,4910,4910,4910,4910,0
|
|
20230628,122500,567550955,4910,4910,4910,4910,769
|
|
20230628,122400,563775165,4905,4905,4905,4905,0
|
|
20230628,122300,563775165,4905,4905,4905,4905,0
|
|
20230628,122200,563775165,4905,4905,4905,4905,0
|
|
20230628,122100,563775165,4905,4905,4905,4905,32
|
|
20230628,122000,563618205,4905,4905,4905,4905,1
|
|
20230628,121900,563613300,4910,4910,4910,4910,0
|
|
20230628,121800,563613300,4910,4910,4910,4910,0
|
|
20230628,121700,563613300,4910,4910,4910,4910,2
|
|
20230628,121600,563603480,4910,4910,4910,4910,0
|
|
20230628,121500,563603480,4910,4910,4910,4910,0
|
|
20230628,121400,563603480,4910,4910,4910,4910,1
|
|
20230628,121300,563598570,4900,4900,4900,4900,227
|
|
20230628,121200,562486270,4900,4905,4905,4900,800
|
|
20230628,121100,558566020,4905,4910,4910,4905,1402
|
|
20230628,121000,551686865,4925,4925,4925,4925,0
|
|
20230628,120900,551686865,4925,4925,4925,4925,70
|
|
20230628,120800,551342115,4905,4905,4905,4905,0
|
|
20230628,120700,551342115,4905,4905,4905,4905,0
|
|
20230628,120600,551342115,4905,4905,4905,4905,0
|
|
20230628,120500,551342115,4905,4910,4910,4905,682
|
|
20230628,120400,547996850,4925,4925,4925,4925,0
|
|
20230628,120300,547996850,4925,4925,4925,4925,0
|
|
20230628,120200,547996850,4925,4925,4925,4925,0
|
|
20230628,120100,547996850,4925,4925,4925,4925,0
|
|
20230628,120000,547996850,4925,4925,4925,4925,0
|
|
20230628,115900,547996850,4925,4925,4925,4925,0
|
|
20230628,115800,547996850,4925,4925,4925,4925,1
|
|
20230628,115700,547991925,4925,4925,4925,4925,200
|
|
20230628,115600,547006925,4920,4920,4920,4920,0
|
|
20230628,115500,547006925,4920,4920,4920,4920,0
|
|
20230628,115400,547006925,4920,4920,4920,4920,0
|
|
20230628,115300,547006925,4920,4920,4920,4920,148
|
|
20230628,115200,546278765,4920,4920,4920,4920,1
|
|
20230628,115100,546273845,4920,4920,4920,4920,1
|
|
20230628,115000,546268925,4910,4920,4920,4910,1110
|
|
20230628,114900,540813825,4920,4920,4920,4920,243
|
|
20230628,114800,539618265,4920,4920,4920,4920,223
|
|
20230628,114700,538521105,4925,4925,4925,4925,20
|
|
20230628,114600,538422605,4925,4925,4925,4925,346
|
|
20230628,114500,536718555,4930,4930,4930,4930,0
|
|
20230628,114400,536718555,4930,4930,4930,4930,0
|
|
20230628,114300,536718555,4930,4930,4930,4930,0
|
|
20230628,114200,536718555,4930,4930,4930,4930,501
|
|
20230628,114100,534248625,4925,4925,4925,4925,0
|
|
20230628,114000,534248625,4925,4925,4925,4925,103
|
|
20230628,113900,533741350,4925,4925,4930,4925,42
|
|
20230628,113800,533534475,4925,4930,4930,4925,58
|
|
20230628,113700,533248785,4930,4930,4930,4930,0
|
|
20230628,113600,533248785,4930,4930,4930,4930,0
|
|
20230628,113500,533248785,4930,4930,4930,4930,3
|
|
20230628,113400,533233995,4930,4930,4930,4930,0
|
|
20230628,113300,533233995,4930,4930,4930,4930,42
|
|
20230628,113200,533026935,4925,4925,4930,4925,61
|
|
20230628,113100,532726505,4930,4930,4930,4930,0
|
|
20230628,113000,532726505,4930,4930,4930,4930,56
|
|
20230628,112900,532450425,4935,4935,4935,4935,43
|
|
20230628,112800,532238220,4935,4925,4935,4925,158
|
|
20230628,112700,531460060,4925,4925,4925,4925,1
|
|
20230628,112600,531455135,4935,4935,4935,4935,4
|
|
20230628,112500,531435395,4935,4935,4935,4935,0
|
|
20230628,112400,531435395,4935,4935,4935,4935,0
|
|
20230628,112300,531435395,4935,4935,4935,4935,0
|
|
20230628,112200,531435395,4935,4935,4935,4935,0
|
|
20230628,112100,531435395,4935,4935,4935,4935,0
|
|
20230628,112000,531435395,4935,4935,4935,4935,0
|
|
20230628,111900,531435395,4935,4935,4935,4935,0
|
|
20230628,111800,531435395,4935,4935,4935,4935,0
|
|
20230628,111700,531435395,4935,4935,4935,4935,100
|
|
20230628,111600,530941895,4945,4945,4945,4945,1
|
|
20230628,111500,530936950,4945,4945,4945,4945,0
|
|
20230628,111400,530936950,4945,4945,4945,4945,1
|
|
20230628,111300,530932005,4945,4945,4945,4945,1
|
|
20230628,111200,530927060,4945,4945,4945,4945,219
|
|
20230628,111100,529844105,4940,4910,4940,4910,11913
|
|
20230628,111000,471276935,4910,4910,4910,4910,100
|
|
20230628,110900,470785935,4910,4915,4915,4905,2700
|
|
20230628,110800,457527855,4940,4940,4940,4940,45
|
|
20230628,110700,457305555,4915,4925,4940,4915,31
|
|
20230628,110600,457152875,4915,4915,4915,4915,0
|
|
20230628,110500,457152875,4915,4915,4925,4915,229
|
|
20230628,110400,456027310,4925,4925,4925,4925,20
|
|
20230628,110300,455928810,4925,4925,4925,4915,595
|
|
20230628,110200,453002925,4930,4925,4930,4925,199
|
|
20230628,110100,452022845,4930,4940,4940,4930,303
|
|
20230628,110000,450529045,4940,4940,4950,4940,31
|
|
20230628,105900,450375895,4935,4935,4935,4935,0
|
|
20230628,105800,450375895,4935,4935,4935,4935,435
|
|
20230628,105700,448229170,4940,4940,4940,4940,0
|
|
20230628,105600,448229170,4940,4950,4950,4940,190
|
|
20230628,105500,447290560,4950,4950,4950,4950,14
|
|
20230628,105400,447221260,4940,4940,4940,4935,271
|
|
20230628,105300,445882795,4955,4955,4955,4955,22
|
|
20230628,105200,445773785,4940,4940,4940,4940,33
|
|
20230628,105100,445610765,4935,4935,4935,4935,0
|
|
20230628,105000,445610765,4935,4935,4935,4935,0
|
|
20230628,104900,445610765,4935,4935,4935,4935,270
|
|
20230628,104800,444278315,4950,4945,4965,4945,293
|
|
20230628,104700,442828380,4950,4950,4950,4950,183
|
|
20230628,104600,441922530,4945,4950,4950,4945,75
|
|
20230628,104500,441551310,4950,4970,4970,4950,821
|
|
20230628,104400,437483655,4965,4965,4965,4965,1
|
|
20230628,104300,437478690,4970,4970,4970,4970,262
|
|
20230628,104200,436176550,4950,4970,4970,4950,4055
|
|
20230628,104100,416066650,4990,4990,4990,4990,16
|
|
20230628,104000,415986810,4990,4975,4990,4970,1214
|
|
20230628,103900,409950855,5000,4985,5000,4980,1728
|
|
20230628,103800,401339915,5000,4985,5000,4985,6799
|
|
20230628,103700,367398380,4985,4980,4985,4980,1430
|
|
20230628,103600,360270240,4980,4980,4980,4980,261
|
|
20230628,103500,358970460,4980,4980,4980,4980,1001
|
|
20230628,103400,353985480,4970,4965,4980,4965,3469
|
|
20230628,103300,336743435,4970,4970,4970,4970,0
|
|
20230628,103200,336743435,4970,4960,4970,4960,52
|
|
20230628,103100,336485450,4950,4950,4950,4950,120
|
|
20230628,103000,335891450,4975,4955,4975,4940,9539
|
|
20230628,102900,288575520,4935,4930,4940,4930,130
|
|
20230628,102800,287934565,4930,4930,4930,4930,216
|
|
20230628,102700,286869685,4960,4960,4960,4960,0
|
|
20230628,102600,286869685,4960,4960,4960,4960,3
|
|
20230628,102500,286854805,4955,4955,4955,4955,207
|
|
20230628,102400,285829120,4960,4955,4960,4955,1243
|
|
20230628,102300,279670050,4950,4955,4955,4950,501
|
|
20230628,102200,277190095,4950,4950,4950,4950,1659
|
|
20230628,102100,268978045,4930,4930,4930,4930,70
|
|
20230628,102000,268632945,4945,4945,4945,4945,0
|
|
20230628,101900,268632945,4945,4945,4945,4945,0
|
|
20230628,101800,268632945,4945,4945,4945,4945,0
|
|
20230628,101700,268632945,4945,4945,4945,4945,0
|
|
20230628,101600,268632945,4945,4945,4945,4945,500
|
|
20230628,101500,266160445,4925,4925,4925,4925,400
|
|
20230628,101400,264190445,4945,4940,4945,4940,1210
|
|
20230628,101300,258208990,4940,4940,4940,4940,50
|
|
20230628,101200,257961990,4930,4930,4930,4930,10
|
|
20230628,101100,257912690,4945,4945,4945,4945,0
|
|
20230628,101000,257912690,4945,4945,4945,4945,0
|
|
20230628,100900,257912690,4945,4945,4945,4945,3
|
|
20230628,100800,257897855,4940,4940,4945,4940,53
|
|
20230628,100700,257636020,4940,4940,4940,4940,54
|
|
20230628,100600,257369260,4940,4940,4940,4940,16
|
|
20230628,100500,257290220,4940,4940,4940,4940,2
|
|
20230628,100400,257280340,4940,4905,4940,4905,135
|
|
20230628,100300,256618130,4900,4900,4900,4900,0
|
|
20230628,100200,256618130,4900,4925,4930,4900,6250
|
|
20230628,100100,225939485,4940,4950,4950,4940,53
|
|
20230628,100000,225677235,4950,4945,4950,4945,470
|
|
20230628,095900,223352020,4945,4945,4945,4945,36
|
|
20230628,095800,223174000,4950,4950,4950,4950,1
|
|
20230628,095700,223169050,4945,4945,4945,4945,171
|
|
20230628,095600,222323455,4945,4940,4945,4940,2
|
|
20230628,095500,222313570,4920,4920,4920,4920,0
|
|
20230628,095400,222313570,4920,4920,4920,4920,305
|
|
20230628,095300,220812970,4920,4920,4945,4920,770
|
|
20230628,095200,217023070,4920,4945,4950,4920,1981
|
|
20230628,095100,207224280,4945,4945,4945,4945,5
|
|
20230628,095000,207199555,4910,4940,4940,4910,627
|
|
20230628,094900,204120355,4920,4920,4920,4920,5
|
|
20230628,094800,204095755,4910,4915,4915,4910,241
|
|
20230628,094700,202911535,4915,4920,4920,4915,313
|
|
20230628,094600,201372105,4930,4940,4940,4930,2159
|
|
20230628,094500,190720955,4950,4940,4950,4935,658
|
|
20230628,094400,187469990,4940,4930,4940,4930,317
|
|
20230628,094300,185906025,4930,4920,4930,4920,41
|
|
20230628,094200,185704295,4935,4905,4935,4900,143
|
|
20230628,094100,185001765,4900,4900,4900,4900,0
|
|
20230628,094000,185001765,4900,4900,4900,4900,100
|
|
20230628,093900,184511765,4905,4905,4905,4905,50
|
|
20230628,093800,184266515,4905,4905,4905,4905,1
|
|
20230628,093700,184261610,4910,4910,4910,4910,0
|
|
20230628,093600,184261610,4910,4910,4910,4910,101
|
|
20230628,093500,183765700,4910,4925,4925,4890,485
|
|
20230628,093400,181387885,4925,4930,4930,4925,603
|
|
20230628,093300,178415610,4910,4910,4915,4910,121
|
|
20230628,093200,177821495,4910,4930,4930,4910,2390
|
|
20230628,093100,166056930,4940,4945,4945,4940,71
|
|
20230628,093000,165706085,4950,4950,4950,4950,0
|
|
20230628,092900,165706085,4950,4940,4950,4940,951
|
|
20230628,092800,161007635,4955,4955,4960,4945,496
|
|
20230628,092700,158551820,4945,4960,4960,4945,458
|
|
20230628,092600,156283200,4960,4940,4960,4940,1595
|
|
20230628,092500,148386810,4935,4925,4935,4925,2060
|
|
20230628,092400,138229835,4920,4910,4920,4910,13242
|
|
20230628,092300,73147520,4890,4915,4915,4890,446
|
|
20230628,092200,70960990,4915,4915,4915,4915,0
|
|
20230628,092100,70960990,4915,4915,4915,4915,0
|
|
20230628,092000,70960990,4915,4915,4915,4915,0
|
|
20230628,091900,70960990,4915,4910,4915,4885,257
|
|
20230628,091800,69699135,4910,4900,4910,4900,71
|
|
20230628,091700,69350905,4915,4915,4915,4885,185
|
|
20230628,091600,68445920,4920,4920,4920,4920,33
|
|
20230628,091500,68283560,4920,4915,4920,4880,2937
|
|
20230628,091400,53908230,4915,4925,4925,4915,241
|
|
20230628,091300,52723705,4915,4915,4925,4915,6
|
|
20230628,091200,52694185,4925,4915,4925,4915,1360
|
|
20230628,091100,46009695,4915,4910,4915,4910,1167
|
|
20230628,091000,40278800,4910,4910,4910,4910,1
|
|
20230628,090900,40273890,4905,4900,4905,4900,583
|
|
20230628,090800,37416090,4900,4885,4900,4885,43
|
|
20230628,090700,37205420,4880,4880,4880,4880,1
|
|
20230628,090600,37200540,4880,4900,4900,4880,244
|
|
20230628,090500,36005340,4900,4880,4900,4880,1144
|
|
20230628,090400,30407470,4880,4880,4880,4880,208
|
|
20230628,090300,29392430,4880,4880,4880,4880,25
|
|
20230628,090200,29270430,4890,4855,4890,4855,102
|
|
20230628,090100,28771685,4855,4870,4870,4855,902
|
|
20230628,090000,24389845,4885,4865,4885,4860,5006
|