578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183500,113112435,4530,4530,4530,4530,530
|
|
20230628,183400,113112435,4530,4530,4530,4530,0
|
|
20230628,183300,113112435,4530,4530,4530,4530,0
|
|
20230628,183200,113112435,4530,4530,4530,4530,0
|
|
20230628,183100,113112435,4530,4530,4530,4530,0
|
|
20230628,183000,113112435,4530,4530,4530,4530,0
|
|
20230628,182900,113112435,4530,4530,4530,4530,0
|
|
20230628,182800,113112435,4530,4530,4530,4530,0
|
|
20230628,182700,113112435,4530,4530,4530,4530,0
|
|
20230628,182600,113112435,4530,4530,4530,4530,0
|
|
20230628,182500,113112435,4530,4530,4530,4530,0
|
|
20230628,182400,113112435,4530,4530,4530,4530,0
|
|
20230628,182300,113112435,4530,4530,4530,4530,0
|
|
20230628,182200,113112435,4530,4530,4530,4530,0
|
|
20230628,182100,113112435,4530,4530,4530,4530,0
|
|
20230628,182000,113112435,4530,4530,4530,4530,0
|
|
20230628,181900,113112435,4530,4530,4530,4530,0
|
|
20230628,181800,113112435,4530,4530,4530,4530,0
|
|
20230628,181700,113112435,4530,4530,4530,4530,0
|
|
20230628,181600,113112435,4530,4530,4530,4530,0
|
|
20230628,181500,113112435,4530,4530,4530,4530,0
|
|
20230628,181400,113112435,4530,4530,4530,4530,0
|
|
20230628,181300,113112435,4530,4530,4530,4530,0
|
|
20230628,181200,113112435,4530,4530,4530,4530,0
|
|
20230628,181100,113112435,4530,4530,4530,4530,0
|
|
20230628,181000,113112435,4530,4530,4530,4530,0
|
|
20230628,180900,113112435,4530,4530,4530,4530,0
|
|
20230628,180800,113112435,4530,4530,4530,4530,0
|
|
20230628,180700,113112435,4530,4530,4530,4530,0
|
|
20230628,180600,113112435,4530,4530,4530,4530,0
|
|
20230628,180500,113112435,4530,4530,4530,4530,530
|
|
20230628,180400,113112435,4530,4530,4530,4530,0
|
|
20230628,180300,113112435,4530,4530,4530,4530,0
|
|
20230628,180200,113112435,4530,4530,4530,4530,0
|
|
20230628,180100,113112435,4530,4530,4530,4530,0
|
|
20230628,180000,113112435,4530,4530,4530,4530,0
|
|
20230628,175900,113112435,4530,4530,4530,4530,0
|
|
20230628,175800,113112435,4530,4530,4530,4530,0
|
|
20230628,175700,113112435,4530,4530,4530,4530,0
|
|
20230628,175600,113112435,4530,4530,4530,4530,0
|
|
20230628,175500,113112435,4530,4530,4530,4530,0
|
|
20230628,175400,113112435,4530,4530,4530,4530,0
|
|
20230628,175300,113112435,4530,4530,4530,4530,0
|
|
20230628,175200,113112435,4530,4530,4530,4530,0
|
|
20230628,175100,113112435,4530,4530,4530,4530,0
|
|
20230628,175000,113112435,4530,4530,4530,4530,0
|
|
20230628,174900,113112435,4530,4530,4530,4530,0
|
|
20230628,174800,113112435,4530,4530,4530,4530,0
|
|
20230628,174700,113112435,4530,4530,4530,4530,0
|
|
20230628,174600,113112435,4530,4530,4530,4530,0
|
|
20230628,174500,113112435,4530,4530,4530,4530,0
|
|
20230628,174400,113112435,4530,4530,4530,4530,0
|
|
20230628,174300,113112435,4530,4530,4530,4530,0
|
|
20230628,174200,113112435,4530,4530,4530,4530,0
|
|
20230628,174100,113112435,4530,4530,4530,4530,0
|
|
20230628,174000,113112435,4530,4530,4530,4530,0
|
|
20230628,173900,113112435,4530,4530,4530,4530,0
|
|
20230628,173800,113112435,4530,4530,4530,4530,0
|
|
20230628,173700,113112435,4530,4530,4530,4530,0
|
|
20230628,173600,113112435,4530,4530,4530,4530,0
|
|
20230628,173500,113112435,4530,4530,4530,4530,530
|
|
20230628,173400,113112435,4530,4530,4530,4530,0
|
|
20230628,173300,113112435,4530,4530,4530,4530,0
|
|
20230628,173200,113112435,4530,4530,4530,4530,0
|
|
20230628,173100,113112435,4530,4530,4530,4530,0
|
|
20230628,173000,113112435,4530,4530,4530,4530,0
|
|
20230628,172900,113112435,4530,4530,4530,4530,0
|
|
20230628,172800,113112435,4530,4530,4530,4530,0
|
|
20230628,172700,113112435,4530,4530,4530,4530,0
|
|
20230628,172600,113112435,4530,4530,4530,4530,0
|
|
20230628,172500,113112435,4530,4530,4530,4530,0
|
|
20230628,172400,113112435,4530,4530,4530,4530,0
|
|
20230628,172300,113112435,4530,4530,4530,4530,0
|
|
20230628,172200,113112435,4530,4530,4530,4530,0
|
|
20230628,172100,113112435,4530,4530,4530,4530,0
|
|
20230628,172000,113112435,4530,4530,4530,4530,0
|
|
20230628,171900,113112435,4530,4530,4530,4530,0
|
|
20230628,171800,113112435,4530,4530,4530,4530,0
|
|
20230628,171700,113112435,4530,4530,4530,4530,0
|
|
20230628,171600,113112435,4530,4530,4530,4530,0
|
|
20230628,171500,113112435,4530,4530,4530,4530,0
|
|
20230628,171400,113112435,4530,4530,4530,4530,0
|
|
20230628,171300,113112435,4530,4530,4530,4530,0
|
|
20230628,171200,113112435,4530,4530,4530,4530,0
|
|
20230628,171100,113112435,4530,4530,4530,4530,0
|
|
20230628,171000,113112435,4530,4530,4530,4530,0
|
|
20230628,170900,113112435,4530,4530,4530,4530,0
|
|
20230628,170800,113112435,4530,4530,4530,4530,0
|
|
20230628,170700,113112435,4530,4530,4530,4530,0
|
|
20230628,170600,113112435,4530,4530,4530,4530,0
|
|
20230628,170500,113112435,4530,4530,4530,4530,530
|
|
20230628,170400,113112435,4530,4530,4530,4530,0
|
|
20230628,170300,113112435,4530,4530,4530,4530,0
|
|
20230628,170200,113112435,4530,4530,4530,4530,0
|
|
20230628,170100,113112435,4530,4530,4530,4530,0
|
|
20230628,170000,113112435,4530,4530,4530,4530,0
|
|
20230628,165900,113112435,4530,4530,4530,4530,0
|
|
20230628,165800,113112435,4530,4530,4530,4530,0
|
|
20230628,165700,113112435,4530,4530,4530,4530,0
|
|
20230628,165600,113112435,4530,4530,4530,4530,0
|
|
20230628,165500,113112435,4530,4530,4530,4530,0
|
|
20230628,165400,113112435,4530,4530,4530,4530,0
|
|
20230628,165300,113112435,4530,4530,4530,4530,0
|
|
20230628,165200,113112435,4530,4530,4530,4530,0
|
|
20230628,165100,113112435,4530,4530,4530,4530,0
|
|
20230628,165000,113112435,4530,4530,4530,4530,0
|
|
20230628,164900,113112435,4530,4530,4530,4530,0
|
|
20230628,164800,113112435,4530,4530,4530,4530,0
|
|
20230628,164700,113112435,4530,4530,4530,4530,0
|
|
20230628,164600,113112435,4530,4530,4530,4530,0
|
|
20230628,164500,113112435,4530,4530,4530,4530,0
|
|
20230628,164400,113112435,4530,4530,4530,4530,0
|
|
20230628,164300,113112435,4530,4530,4530,4530,0
|
|
20230628,164200,113112435,4530,4530,4530,4530,0
|
|
20230628,164100,113112435,4530,4530,4530,4530,0
|
|
20230628,164000,113112435,4530,4530,4530,4530,0
|
|
20230628,163900,113112435,4530,4530,4530,4530,0
|
|
20230628,163800,113112435,4530,4530,4530,4530,0
|
|
20230628,163700,113112435,4530,4530,4530,4530,0
|
|
20230628,163600,113112435,4530,4530,4530,4530,0
|
|
20230628,163500,113112435,4530,4530,4530,4530,530
|
|
20230628,163400,113112435,4530,4530,4530,4530,0
|
|
20230628,163300,113112435,4530,4530,4530,4530,0
|
|
20230628,163200,113112435,4530,4530,4530,4530,0
|
|
20230628,163100,113112435,4530,4530,4530,4530,0
|
|
20230628,163000,113112435,4530,4530,4530,4530,0
|
|
20230628,162900,113112435,4530,4530,4530,4530,0
|
|
20230628,162800,113112435,4530,4530,4530,4530,0
|
|
20230628,162700,113112435,4530,4530,4530,4530,0
|
|
20230628,162600,113112435,4530,4530,4530,4530,0
|
|
20230628,162500,113112435,4530,4530,4530,4530,0
|
|
20230628,162400,113112435,4530,4530,4530,4530,0
|
|
20230628,162300,113112435,4530,4530,4530,4530,0
|
|
20230628,162200,113112435,4530,4530,4530,4530,0
|
|
20230628,162100,113112435,4530,4530,4530,4530,0
|
|
20230628,162000,113112435,4530,4530,4530,4530,0
|
|
20230628,161900,113112435,4530,4530,4530,4530,0
|
|
20230628,161800,113112435,4530,4530,4530,4530,0
|
|
20230628,161700,113112435,4530,4530,4530,4530,0
|
|
20230628,161600,113112435,4530,4530,4530,4530,0
|
|
20230628,161500,113112435,4530,4530,4530,4530,0
|
|
20230628,161400,113112435,4530,4530,4530,4530,0
|
|
20230628,161300,113112435,4530,4530,4530,4530,0
|
|
20230628,161200,113112435,4530,4530,4530,4530,0
|
|
20230628,161100,113112435,4530,4530,4530,4530,0
|
|
20230628,161000,113112435,4530,4530,4530,4530,0
|
|
20230628,160900,113112435,4530,4530,4530,4530,0
|
|
20230628,160800,113112435,4530,4530,4530,4530,0
|
|
20230628,160700,113112435,4530,4530,4530,4530,0
|
|
20230628,160600,113112435,4530,4530,4530,4530,0
|
|
20230628,160500,113112435,4530,4530,4530,4530,530
|
|
20230628,160400,113112435,4530,4530,4530,4530,0
|
|
20230628,160300,113112435,4530,4530,4530,4530,0
|
|
20230628,160200,113112435,4530,4530,4530,4530,0
|
|
20230628,160100,113112435,4530,4530,4530,4530,0
|
|
20230628,160000,113112435,4530,4530,4530,4530,0
|
|
20230628,155900,113112435,4530,4530,4530,4530,0
|
|
20230628,155800,113112435,4530,4530,4530,4530,0
|
|
20230628,155700,113112435,4530,4530,4530,4530,0
|
|
20230628,155600,113112435,4530,4530,4530,4530,0
|
|
20230628,155500,113112435,4530,4530,4530,4530,0
|
|
20230628,155400,113112435,4530,4530,4530,4530,0
|
|
20230628,155300,113112435,4530,4530,4530,4530,0
|
|
20230628,155200,113112435,4530,4530,4530,4530,0
|
|
20230628,155100,113112435,4530,4530,4530,4530,0
|
|
20230628,155000,113112435,4530,4530,4530,4530,0
|
|
20230628,154900,113112435,4530,4530,4530,4530,0
|
|
20230628,154800,113112435,4530,4530,4530,4530,0
|
|
20230628,154700,113112435,4530,4530,4530,4530,0
|
|
20230628,154600,113112435,4530,4530,4530,4530,0
|
|
20230628,154500,113112435,4530,4530,4530,4530,0
|
|
20230628,154400,113112435,4530,4530,4530,4530,0
|
|
20230628,154300,113112435,4530,4530,4530,4530,0
|
|
20230628,154200,113112435,4530,4530,4530,4530,0
|
|
20230628,154100,113112435,4530,4530,4530,4530,0
|
|
20230628,154000,113112435,4530,4530,4530,4530,0
|
|
20230628,153900,113112435,4530,4530,4530,4530,0
|
|
20230628,153800,113112435,4530,4530,4530,4530,0
|
|
20230628,153700,113112435,4530,4530,4530,4530,0
|
|
20230628,153600,113112435,4530,4530,4530,4530,0
|
|
20230628,153500,113112435,4530,4530,4530,4530,530
|
|
20230628,153400,113112435,4530,4530,4530,4530,0
|
|
20230628,153300,113112435,4530,4530,4530,4530,0
|
|
20230628,153200,113112435,4530,4530,4530,4530,0
|
|
20230628,153100,113112435,4530,4530,4530,4530,0
|
|
20230628,153000,113112435,4530,4530,4530,4530,530
|
|
20230628,152900,110711535,4570,4570,4570,4570,0
|
|
20230628,152800,110711535,4570,4570,4570,4570,0
|
|
20230628,152700,110711535,4570,4570,4570,4570,0
|
|
20230628,152600,110711535,4570,4570,4570,4570,0
|
|
20230628,152500,110711535,4570,4570,4570,4570,0
|
|
20230628,152400,110711535,4570,4570,4570,4570,0
|
|
20230628,152300,110711535,4570,4570,4570,4570,0
|
|
20230628,152200,110711535,4570,4570,4570,4570,0
|
|
20230628,152100,110711535,4570,4570,4570,4570,0
|
|
20230628,152000,110711535,4570,4570,4570,4570,0
|
|
20230628,151900,110711535,4570,4570,4570,4570,0
|
|
20230628,151800,110711535,4570,4570,4570,4570,0
|
|
20230628,151700,110711535,4570,4570,4570,4570,0
|
|
20230628,151600,110711535,4570,4570,4570,4570,0
|
|
20230628,151500,110711535,4570,4570,4570,4570,0
|
|
20230628,151400,110711535,4570,4570,4570,4570,0
|
|
20230628,151300,110711535,4570,4570,4570,4570,0
|
|
20230628,151200,110711535,4570,4570,4570,4570,0
|
|
20230628,151100,110711535,4570,4570,4570,4570,3
|
|
20230628,151000,110697825,4570,4570,4570,4570,0
|
|
20230628,150900,110697825,4570,4570,4570,4570,0
|
|
20230628,150800,110697825,4570,4570,4570,4570,0
|
|
20230628,150700,110697825,4570,4570,4570,4570,0
|
|
20230628,150600,110697825,4570,4570,4570,4570,0
|
|
20230628,150500,110697825,4570,4570,4570,4570,0
|
|
20230628,150400,110697825,4570,4570,4570,4570,0
|
|
20230628,150300,110697825,4570,4570,4570,4570,0
|
|
20230628,150200,110697825,4570,4570,4570,4570,600
|
|
20230628,150100,107955825,4570,4570,4570,4570,0
|
|
20230628,150000,107955825,4570,4570,4570,4570,0
|
|
20230628,145900,107955825,4570,4570,4570,4570,0
|
|
20230628,145800,107955825,4570,4570,4570,4570,0
|
|
20230628,145700,107955825,4570,4570,4570,4570,10
|
|
20230628,145600,107910125,4570,4570,4570,4570,0
|
|
20230628,145500,107910125,4570,4570,4570,4570,0
|
|
20230628,145400,107910125,4570,4570,4570,4570,0
|
|
20230628,145300,107910125,4570,4570,4570,4570,0
|
|
20230628,145200,107910125,4570,4570,4570,4570,0
|
|
20230628,145100,107910125,4570,4570,4570,4570,0
|
|
20230628,145000,107910125,4570,4570,4570,4570,0
|
|
20230628,144900,107910125,4570,4570,4570,4570,4947
|
|
20230628,144800,85302335,4585,4585,4585,4585,3
|
|
20230628,144700,85288580,4585,4585,4585,4585,1
|
|
20230628,144600,85283995,4585,4585,4585,4585,0
|
|
20230628,144500,85283995,4585,4560,4585,4560,2453
|
|
20230628,144400,74072435,4560,4560,4560,4560,1000
|
|
20230628,144300,69512435,4560,4560,4560,4560,0
|
|
20230628,144200,69512435,4560,4560,4560,4560,0
|
|
20230628,144100,69512435,4560,4560,4560,4560,0
|
|
20230628,144000,69512435,4560,4560,4560,4560,0
|
|
20230628,143900,69512435,4560,4560,4560,4560,0
|
|
20230628,143800,69512435,4560,4560,4560,4560,0
|
|
20230628,143700,69512435,4560,4560,4560,4560,0
|
|
20230628,143600,69512435,4560,4560,4560,4560,0
|
|
20230628,143500,69512435,4560,4560,4560,4560,0
|
|
20230628,143400,69512435,4560,4560,4560,4560,0
|
|
20230628,143300,69512435,4560,4560,4560,4560,0
|
|
20230628,143200,69512435,4560,4560,4560,4560,2
|
|
20230628,143100,69503315,4560,4560,4560,4560,0
|
|
20230628,143000,69503315,4560,4560,4560,4560,0
|
|
20230628,142900,69503315,4560,4560,4560,4560,0
|
|
20230628,142800,69503315,4560,4560,4560,4560,0
|
|
20230628,142700,69503315,4560,4560,4560,4560,0
|
|
20230628,142600,69503315,4560,4560,4560,4560,1
|
|
20230628,142500,69498755,4530,4530,4530,4530,0
|
|
20230628,142400,69498755,4530,4530,4530,4530,0
|
|
20230628,142300,69498755,4530,4530,4530,4530,0
|
|
20230628,142200,69498755,4530,4530,4530,4530,0
|
|
20230628,142100,69498755,4530,4530,4530,4530,0
|
|
20230628,142000,69498755,4530,4530,4530,4530,0
|
|
20230628,141900,69498755,4530,4530,4530,4530,52
|
|
20230628,141800,69263195,4570,4570,4570,4570,0
|
|
20230628,141700,69263195,4570,4570,4570,4570,0
|
|
20230628,141600,69263195,4570,4570,4570,4570,0
|
|
20230628,141500,69263195,4570,4570,4570,4570,0
|
|
20230628,141400,69263195,4570,4570,4570,4570,1
|
|
20230628,141300,69258625,4530,4530,4530,4530,0
|
|
20230628,141200,69258625,4530,4530,4530,4530,0
|
|
20230628,141100,69258625,4530,4530,4530,4530,15
|
|
20230628,141000,69190675,4570,4570,4570,4570,0
|
|
20230628,140900,69190675,4570,4570,4570,4570,0
|
|
20230628,140800,69190675,4570,4540,4570,4535,65
|
|
20230628,140700,68895700,4570,4540,4570,4540,70
|
|
20230628,140600,68577870,4540,4545,4545,4540,50
|
|
20230628,140500,68350825,4570,4570,4570,4570,0
|
|
20230628,140400,68350825,4570,4545,4570,4540,58
|
|
20230628,140300,68087355,4575,4575,4575,4575,0
|
|
20230628,140200,68087355,4575,4575,4575,4575,0
|
|
20230628,140100,68087355,4575,4575,4575,4575,0
|
|
20230628,140000,68087355,4575,4575,4575,4575,0
|
|
20230628,135900,68087355,4575,4575,4575,4575,0
|
|
20230628,135800,68087355,4575,4575,4575,4575,0
|
|
20230628,135700,68087355,4575,4575,4575,4575,0
|
|
20230628,135600,68087355,4575,4575,4575,4575,0
|
|
20230628,135500,68087355,4575,4575,4575,4575,0
|
|
20230628,135400,68087355,4575,4575,4575,4575,0
|
|
20230628,135300,68087355,4575,4575,4575,4575,0
|
|
20230628,135200,68087355,4575,4575,4575,4575,0
|
|
20230628,135100,68087355,4575,4575,4575,4575,0
|
|
20230628,135000,68087355,4575,4575,4575,4575,1
|
|
20230628,134900,68082780,4575,4575,4575,4575,0
|
|
20230628,134800,68082780,4575,4575,4575,4575,0
|
|
20230628,134700,68082780,4575,4575,4575,4575,0
|
|
20230628,134600,68082780,4575,4575,4575,4575,0
|
|
20230628,134500,68082780,4575,4575,4575,4575,0
|
|
20230628,134400,68082780,4575,4575,4575,4575,0
|
|
20230628,134300,68082780,4575,4575,4575,4575,0
|
|
20230628,134200,68082780,4575,4550,4575,4500,201
|
|
20230628,134100,67175405,4575,4575,4575,4575,0
|
|
20230628,134000,67175405,4575,4575,4575,4575,0
|
|
20230628,133900,67175405,4575,4575,4575,4575,0
|
|
20230628,133800,67175405,4575,4575,4575,4575,0
|
|
20230628,133700,67175405,4575,4575,4575,4575,0
|
|
20230628,133600,67175405,4575,4575,4575,4575,0
|
|
20230628,133500,67175405,4575,4575,4575,4575,0
|
|
20230628,133400,67175405,4575,4575,4575,4575,0
|
|
20230628,133300,67175405,4575,4575,4575,4575,0
|
|
20230628,133200,67175405,4575,4575,4575,4575,0
|
|
20230628,133100,67175405,4575,4575,4575,4575,0
|
|
20230628,133000,67175405,4575,4575,4575,4575,0
|
|
20230628,132900,67175405,4575,4575,4575,4575,0
|
|
20230628,132800,67175405,4575,4575,4575,4575,1
|
|
20230628,132700,67170830,4550,4550,4550,4550,10
|
|
20230628,132600,67125330,4580,4550,4580,4550,49
|
|
20230628,132500,66901780,4575,4550,4575,4550,2
|
|
20230628,132400,66892655,4505,4510,4510,4505,1197
|
|
20230628,132300,61499960,4515,4515,4515,4515,0
|
|
20230628,132200,61499960,4515,4515,4515,4515,0
|
|
20230628,132100,61499960,4515,4515,4515,4515,0
|
|
20230628,132000,61499960,4515,4515,4515,4515,5
|
|
20230628,131900,61477385,4515,4525,4525,4515,143
|
|
20230628,131800,60830950,4535,4535,4535,4535,110
|
|
20230628,131700,60332100,4540,4545,4545,4540,40
|
|
20230628,131600,60150455,4560,4560,4560,4560,0
|
|
20230628,131500,60150455,4560,4560,4560,4560,0
|
|
20230628,131400,60150455,4560,4560,4560,4560,0
|
|
20230628,131300,60150455,4560,4560,4560,4560,0
|
|
20230628,131200,60150455,4560,4560,4560,4560,0
|
|
20230628,131100,60150455,4560,4560,4560,4560,0
|
|
20230628,131000,60150455,4560,4560,4560,4560,0
|
|
20230628,130900,60150455,4560,4560,4560,4560,0
|
|
20230628,130800,60150455,4560,4560,4560,4560,0
|
|
20230628,130700,60150455,4560,4560,4560,4560,0
|
|
20230628,130600,60150455,4560,4560,4560,4560,0
|
|
20230628,130500,60150455,4560,4560,4560,4560,10
|
|
20230628,130400,60104855,4580,4580,4580,4580,0
|
|
20230628,130300,60104855,4580,4580,4580,4580,0
|
|
20230628,130200,60104855,4580,4580,4580,4580,0
|
|
20230628,130100,60104855,4580,4580,4580,4580,0
|
|
20230628,130000,60104855,4580,4580,4580,4580,0
|
|
20230628,125900,60104855,4580,4580,4580,4580,0
|
|
20230628,125800,60104855,4580,4580,4580,4580,0
|
|
20230628,125700,60104855,4580,4580,4580,4580,0
|
|
20230628,125600,60104855,4580,4580,4580,4580,0
|
|
20230628,125500,60104855,4580,4580,4580,4580,0
|
|
20230628,125400,60104855,4580,4580,4580,4580,0
|
|
20230628,125300,60104855,4580,4580,4580,4580,0
|
|
20230628,125200,60104855,4580,4580,4580,4580,1
|
|
20230628,125100,60100275,4540,4540,4540,4540,5
|
|
20230628,125000,60077575,4540,4540,4540,4540,29
|
|
20230628,124900,59945915,4540,4540,4540,4540,10
|
|
20230628,124800,59900515,4540,4540,4540,4540,10
|
|
20230628,124700,59855115,4535,4555,4555,4535,272
|
|
20230628,124600,58620815,4590,4590,4590,4590,0
|
|
20230628,124500,58620815,4590,4590,4590,4590,0
|
|
20230628,124400,58620815,4590,4590,4590,4590,0
|
|
20230628,124300,58620815,4590,4590,4590,4590,0
|
|
20230628,124200,58620815,4590,4590,4590,4590,0
|
|
20230628,124100,58620815,4590,4590,4590,4590,0
|
|
20230628,124000,58620815,4590,4590,4590,4590,0
|
|
20230628,123900,58620815,4590,4590,4590,4590,0
|
|
20230628,123800,58620815,4590,4590,4590,4590,0
|
|
20230628,123700,58620815,4590,4590,4590,4590,0
|
|
20230628,123600,58620815,4590,4590,4590,4590,0
|
|
20230628,123500,58620815,4590,4590,4590,4590,0
|
|
20230628,123400,58620815,4590,4590,4590,4590,0
|
|
20230628,123300,58620815,4590,4590,4590,4590,0
|
|
20230628,123200,58620815,4590,4545,4590,4545,264
|
|
20230628,123100,57420305,4555,4555,4555,4555,8
|
|
20230628,123000,57383865,4585,4585,4585,4585,0
|
|
20230628,122900,57383865,4585,4585,4585,4585,0
|
|
20230628,122800,57383865,4585,4585,4585,4585,0
|
|
20230628,122700,57383865,4585,4585,4585,4585,0
|
|
20230628,122600,57383865,4585,4555,4585,4555,2
|
|
20230628,122500,57374725,4590,4590,4590,4590,0
|
|
20230628,122400,57374725,4590,4590,4590,4590,0
|
|
20230628,122300,57374725,4590,4590,4590,4590,0
|
|
20230628,122200,57374725,4590,4590,4590,4590,0
|
|
20230628,122100,57374725,4590,4590,4590,4590,0
|
|
20230628,122000,57374725,4590,4590,4590,4590,0
|
|
20230628,121900,57374725,4590,4590,4590,4590,0
|
|
20230628,121800,57374725,4590,4590,4590,4590,0
|
|
20230628,121700,57374725,4590,4590,4590,4590,0
|
|
20230628,121600,57374725,4590,4590,4590,4590,0
|
|
20230628,121500,57374725,4590,4585,4590,4585,9
|
|
20230628,121400,57333455,4585,4545,4585,4535,414
|
|
20230628,121300,55452465,4570,4570,4570,4570,0
|
|
20230628,121200,55452465,4570,4570,4570,4570,0
|
|
20230628,121100,55452465,4570,4570,4570,4570,0
|
|
20230628,121000,55452465,4570,4570,4570,4570,0
|
|
20230628,120900,55452465,4570,4570,4570,4570,0
|
|
20230628,120800,55452465,4570,4570,4570,4570,1
|
|
20230628,120700,55447895,4570,4570,4570,4570,0
|
|
20230628,120600,55447895,4570,4570,4570,4570,10
|
|
20230628,120500,55402195,4570,4570,4570,4570,0
|
|
20230628,120400,55402195,4570,4570,4570,4570,0
|
|
20230628,120300,55402195,4570,4570,4570,4570,0
|
|
20230628,120200,55402195,4570,4570,4570,4570,0
|
|
20230628,120100,55402195,4570,4570,4570,4570,0
|
|
20230628,120000,55402195,4570,4570,4570,4570,0
|
|
20230628,115900,55402195,4570,4570,4570,4570,0
|
|
20230628,115800,55402195,4570,4570,4570,4570,0
|
|
20230628,115700,55402195,4570,4570,4570,4570,20
|
|
20230628,115600,55310795,4570,4570,4570,4570,0
|
|
20230628,115500,55310795,4570,4570,4570,4570,5
|
|
20230628,115400,55287945,4570,4550,4570,4545,101
|
|
20230628,115300,54828630,4570,4570,4570,4570,0
|
|
20230628,115200,54828630,4570,4570,4570,4570,0
|
|
20230628,115100,54828630,4570,4570,4570,4570,0
|
|
20230628,115000,54828630,4570,4570,4570,4570,0
|
|
20230628,114900,54828630,4570,4570,4570,4570,0
|
|
20230628,114800,54828630,4570,4570,4570,4570,0
|
|
20230628,114700,54828630,4570,4570,4570,4570,0
|
|
20230628,114600,54828630,4570,4570,4570,4570,0
|
|
20230628,114500,54828630,4570,4570,4570,4570,0
|
|
20230628,114400,54828630,4570,4570,4570,4570,0
|
|
20230628,114300,54828630,4570,4570,4570,4570,0
|
|
20230628,114200,54828630,4570,4570,4570,4570,0
|
|
20230628,114100,54828630,4570,4570,4570,4570,0
|
|
20230628,114000,54828630,4570,4570,4570,4570,0
|
|
20230628,113900,54828630,4570,4570,4570,4570,0
|
|
20230628,113800,54828630,4570,4570,4570,4570,0
|
|
20230628,113700,54828630,4570,4570,4570,4570,0
|
|
20230628,113600,54828630,4570,4570,4570,4570,0
|
|
20230628,113500,54828630,4570,4570,4570,4570,0
|
|
20230628,113400,54828630,4570,4570,4570,4570,0
|
|
20230628,113300,54828630,4570,4570,4570,4570,0
|
|
20230628,113200,54828630,4570,4570,4570,4570,0
|
|
20230628,113100,54828630,4570,4570,4570,4570,0
|
|
20230628,113000,54828630,4570,4570,4570,4570,0
|
|
20230628,112900,54828630,4570,4570,4570,4570,36
|
|
20230628,112800,54664110,4570,4570,4570,4570,304
|
|
20230628,112700,53274830,4570,4570,4570,4570,8
|
|
20230628,112600,53238270,4570,4570,4570,4570,0
|
|
20230628,112500,53238270,4570,4570,4570,4570,0
|
|
20230628,112400,53238270,4570,4570,4570,4570,0
|
|
20230628,112300,53238270,4570,4570,4570,4570,0
|
|
20230628,112200,53238270,4570,4550,4570,4545,16
|
|
20230628,112100,53165475,4570,4570,4570,4570,0
|
|
20230628,112000,53165475,4570,4570,4570,4570,1
|
|
20230628,111900,53160905,4545,4545,4545,4545,0
|
|
20230628,111800,53160905,4545,4545,4545,4545,0
|
|
20230628,111700,53160905,4545,4545,4545,4545,0
|
|
20230628,111600,53160905,4545,4545,4545,4545,0
|
|
20230628,111500,53160905,4545,4550,4550,4545,22
|
|
20230628,111400,53060810,4565,4565,4565,4565,0
|
|
20230628,111300,53060810,4565,4565,4565,4565,0
|
|
20230628,111200,53060810,4565,4565,4565,4565,0
|
|
20230628,111100,53060810,4565,4565,4565,4565,15
|
|
20230628,111000,52992335,4585,4585,4585,4585,0
|
|
20230628,110900,52992335,4585,4585,4585,4585,0
|
|
20230628,110800,52992335,4585,4585,4585,4585,0
|
|
20230628,110700,52992335,4585,4585,4585,4585,0
|
|
20230628,110600,52992335,4585,4585,4585,4565,78
|
|
20230628,110500,52636225,4565,4565,4565,4565,19
|
|
20230628,110400,52549490,4565,4565,4565,4565,0
|
|
20230628,110300,52549490,4565,4565,4565,4565,845
|
|
20230628,110200,48692065,4565,4565,4565,4565,0
|
|
20230628,110100,48692065,4565,4565,4565,4565,0
|
|
20230628,110000,48692065,4565,4565,4565,4565,0
|
|
20230628,105900,48692065,4565,4565,4565,4565,1
|
|
20230628,105800,48687500,4545,4545,4545,4545,10
|
|
20230628,105700,48642050,4565,4565,4565,4565,0
|
|
20230628,105600,48642050,4565,4565,4565,4565,0
|
|
20230628,105500,48642050,4565,4565,4565,4565,0
|
|
20230628,105400,48642050,4565,4565,4565,4565,0
|
|
20230628,105300,48642050,4565,4565,4565,4565,2
|
|
20230628,105200,48632920,4570,4570,4570,4570,31
|
|
20230628,105100,48491250,4570,4570,4570,4570,1
|
|
20230628,105000,48486680,4570,4555,4570,4555,21
|
|
20230628,104900,48390900,4555,4560,4560,4555,241
|
|
20230628,104800,47292730,4570,4570,4570,4570,0
|
|
20230628,104700,47292730,4570,4570,4570,4570,0
|
|
20230628,104600,47292730,4570,4570,4570,4570,0
|
|
20230628,104500,47292730,4570,4570,4570,4570,0
|
|
20230628,104400,47292730,4570,4570,4570,4570,0
|
|
20230628,104300,47292730,4570,4570,4570,4570,0
|
|
20230628,104200,47292730,4570,4570,4570,4570,0
|
|
20230628,104100,47292730,4570,4570,4570,4570,0
|
|
20230628,104000,47292730,4570,4565,4570,4565,46
|
|
20230628,103900,47082735,4570,4570,4570,4570,89
|
|
20230628,103800,46676005,4575,4575,4575,4575,0
|
|
20230628,103700,46676005,4575,4575,4575,4575,0
|
|
20230628,103600,46676005,4575,4575,4575,4575,0
|
|
20230628,103500,46676005,4575,4575,4575,4575,100
|
|
20230628,103400,46218505,4590,4590,4590,4590,1
|
|
20230628,103300,46213915,4590,4590,4590,4590,0
|
|
20230628,103200,46213915,4590,4590,4590,4590,2
|
|
20230628,103100,46204735,4570,4570,4570,4570,0
|
|
20230628,103000,46204735,4570,4570,4570,4570,0
|
|
20230628,102900,46204735,4570,4570,4570,4570,162
|
|
20230628,102800,45464395,4615,4615,4615,4615,0
|
|
20230628,102700,45464395,4615,4615,4615,4615,0
|
|
20230628,102600,45464395,4615,4615,4615,4615,0
|
|
20230628,102500,45464395,4615,4615,4615,4615,0
|
|
20230628,102400,45464395,4615,4615,4615,4615,0
|
|
20230628,102300,45464395,4615,4615,4615,4615,0
|
|
20230628,102200,45464395,4615,4615,4615,4615,1
|
|
20230628,102100,45459780,4570,4570,4570,4570,0
|
|
20230628,102000,45459780,4570,4570,4570,4570,5
|
|
20230628,101900,45436930,4570,4570,4570,4570,100
|
|
20230628,101800,44979930,4575,4575,4575,4575,0
|
|
20230628,101700,44979930,4575,4575,4575,4575,15
|
|
20230628,101600,44911305,4615,4615,4615,4615,0
|
|
20230628,101500,44911305,4615,4615,4615,4615,0
|
|
20230628,101400,44911305,4615,4615,4615,4615,20
|
|
20230628,101300,44819005,4615,4615,4615,4615,0
|
|
20230628,101200,44819005,4615,4615,4615,4615,0
|
|
20230628,101100,44819005,4615,4615,4615,4615,0
|
|
20230628,101000,44819005,4615,4615,4615,4615,0
|
|
20230628,100900,44819005,4615,4605,4615,4605,700
|
|
20230628,100800,41593505,4605,4605,4605,4605,0
|
|
20230628,100700,41593505,4605,4605,4605,4605,0
|
|
20230628,100600,41593505,4605,4605,4605,4605,0
|
|
20230628,100500,41593505,4605,4605,4605,4605,1
|
|
20230628,100400,41588900,4575,4575,4575,4575,0
|
|
20230628,100300,41588900,4575,4575,4575,4575,0
|
|
20230628,100200,41588900,4575,4575,4575,4575,1
|
|
20230628,100100,41584325,4605,4605,4605,4605,0
|
|
20230628,100000,41584325,4605,4605,4605,4605,0
|
|
20230628,095900,41584325,4605,4605,4605,4605,0
|
|
20230628,095800,41584325,4605,4605,4605,4605,1
|
|
20230628,095700,41579720,4570,4570,4570,4570,0
|
|
20230628,095600,41579720,4570,4570,4570,4570,0
|
|
20230628,095500,41579720,4570,4570,4570,4570,0
|
|
20230628,095400,41579720,4570,4570,4570,4570,0
|
|
20230628,095300,41579720,4570,4570,4570,4570,79
|
|
20230628,095200,41218690,4570,4570,4570,4570,1
|
|
20230628,095100,41214120,4570,4570,4570,4570,0
|
|
20230628,095000,41214120,4570,4570,4570,4570,2
|
|
20230628,094900,41204980,4620,4620,4620,4620,0
|
|
20230628,094800,41204980,4620,4620,4620,4620,1
|
|
20230628,094700,41200360,4620,4620,4620,4620,0
|
|
20230628,094600,41200360,4620,4620,4620,4620,0
|
|
20230628,094500,41200360,4620,4620,4620,4620,1
|
|
20230628,094400,41195740,4630,4630,4630,4630,0
|
|
20230628,094300,41195740,4630,4630,4630,4630,0
|
|
20230628,094200,41195740,4630,4575,4630,4575,16
|
|
20230628,094100,41122035,4630,4630,4630,4630,0
|
|
20230628,094000,41122035,4630,4630,4630,4630,0
|
|
20230628,093900,41122035,4630,4610,4630,4610,24
|
|
20230628,093800,41011370,4570,4570,4570,4570,0
|
|
20230628,093700,41011370,4570,4570,4570,4570,33
|
|
20230628,093600,40860560,4570,4570,4570,4570,0
|
|
20230628,093500,40860560,4570,4570,4570,4570,0
|
|
20230628,093400,40860560,4570,4570,4570,4570,1
|
|
20230628,093300,40855990,4575,4575,4575,4575,80
|
|
20230628,093200,40489990,4600,4600,4600,4600,12
|
|
20230628,093100,40434790,4600,4600,4600,4590,626
|
|
20230628,093000,37557950,4650,4650,4650,4650,0
|
|
20230628,092900,37557950,4650,4610,4650,4610,821
|
|
20230628,092800,33753715,4610,4600,4610,4600,15
|
|
20230628,092700,33684675,4595,4595,4595,4595,0
|
|
20230628,092600,33684675,4595,4595,4595,4595,17
|
|
20230628,092500,33606560,4610,4610,4610,4610,0
|
|
20230628,092400,33606560,4610,4610,4610,4610,0
|
|
20230628,092300,33606560,4610,4610,4610,4610,0
|
|
20230628,092200,33606560,4610,4610,4610,4610,0
|
|
20230628,092100,33606560,4610,4610,4610,4610,0
|
|
20230628,092000,33606560,4610,4610,4610,4610,2000
|
|
20230628,091900,24386560,4610,4610,4610,4610,0
|
|
20230628,091800,24386560,4610,4610,4610,4610,0
|
|
20230628,091700,24386560,4610,4610,4610,4610,0
|
|
20230628,091600,24386560,4610,4610,4610,4610,0
|
|
20230628,091500,24386560,4610,4610,4610,4560,72
|
|
20230628,091400,24058095,4560,4560,4560,4560,0
|
|
20230628,091300,24058095,4560,4565,4565,4560,134
|
|
20230628,091200,23446915,4610,4610,4610,4610,1
|
|
20230628,091100,23442305,4615,4615,4615,4615,67
|
|
20230628,091000,23133100,4625,4625,4625,4625,0
|
|
20230628,090900,23133100,4625,4585,4645,4575,1216
|
|
20230628,090800,17569095,4610,4610,4610,4610,0
|
|
20230628,090700,17569095,4610,4610,4610,4610,136
|
|
20230628,090600,16942135,4660,4670,4670,4660,273
|
|
20230628,090500,15669415,4670,4565,4680,4565,1119
|
|
20230628,090400,10533270,4555,4555,4555,4555,0
|
|
20230628,090300,10533270,4555,4555,4555,4555,157
|
|
20230628,090200,9818135,4555,4555,4555,4555,0
|
|
20230628,090100,9818135,4555,4555,4555,4555,11
|
|
20230628,090000,9768030,4535,4565,4565,4535,2141
|