648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194500,93721460,4195,4195,4195,4195,1979
|
|
20230628,194400,93721460,4195,4195,4195,4195,0
|
|
20230628,194300,93721460,4195,4195,4195,4195,0
|
|
20230628,194200,93721460,4195,4195,4195,4195,0
|
|
20230628,194100,93721460,4195,4195,4195,4195,0
|
|
20230628,194000,93721460,4195,4195,4195,4195,0
|
|
20230628,193900,93721460,4195,4195,4195,4195,0
|
|
20230628,193800,93721460,4195,4195,4195,4195,0
|
|
20230628,193700,93721460,4195,4195,4195,4195,0
|
|
20230628,193600,93721460,4195,4195,4195,4195,0
|
|
20230628,193500,93721460,4195,4195,4195,4195,0
|
|
20230628,193400,93721460,4195,4195,4195,4195,0
|
|
20230628,193300,93721460,4195,4195,4195,4195,0
|
|
20230628,193200,93721460,4195,4195,4195,4195,0
|
|
20230628,193100,93721460,4195,4195,4195,4195,0
|
|
20230628,193000,93721460,4195,4195,4195,4195,0
|
|
20230628,192900,93721460,4195,4195,4195,4195,0
|
|
20230628,192800,93721460,4195,4195,4195,4195,0
|
|
20230628,192700,93721460,4195,4195,4195,4195,0
|
|
20230628,192600,93721460,4195,4195,4195,4195,0
|
|
20230628,192500,93721460,4195,4195,4195,4195,0
|
|
20230628,192400,93721460,4195,4195,4195,4195,0
|
|
20230628,192300,93721460,4195,4195,4195,4195,0
|
|
20230628,192200,93721460,4195,4195,4195,4195,0
|
|
20230628,192100,93721460,4195,4195,4195,4195,0
|
|
20230628,192000,93721460,4195,4195,4195,4195,0
|
|
20230628,191900,93721460,4195,4195,4195,4195,0
|
|
20230628,191800,93721460,4195,4195,4195,4195,0
|
|
20230628,191700,93721460,4195,4195,4195,4195,0
|
|
20230628,191600,93721460,4195,4195,4195,4195,0
|
|
20230628,191500,93721460,4195,4195,4195,4195,1979
|
|
20230628,191400,93721460,4195,4195,4195,4195,0
|
|
20230628,191300,93721460,4195,4195,4195,4195,0
|
|
20230628,191200,93721460,4195,4195,4195,4195,0
|
|
20230628,191100,93721460,4195,4195,4195,4195,0
|
|
20230628,191000,93721460,4195,4195,4195,4195,0
|
|
20230628,190900,93721460,4195,4195,4195,4195,0
|
|
20230628,190800,93721460,4195,4195,4195,4195,0
|
|
20230628,190700,93721460,4195,4195,4195,4195,0
|
|
20230628,190600,93721460,4195,4195,4195,4195,0
|
|
20230628,190500,93721460,4195,4195,4195,4195,0
|
|
20230628,190400,93721460,4195,4195,4195,4195,0
|
|
20230628,190300,93721460,4195,4195,4195,4195,0
|
|
20230628,190200,93721460,4195,4195,4195,4195,0
|
|
20230628,190100,93721460,4195,4195,4195,4195,0
|
|
20230628,190000,93721460,4195,4195,4195,4195,0
|
|
20230628,185900,93721460,4195,4195,4195,4195,0
|
|
20230628,185800,93721460,4195,4195,4195,4195,0
|
|
20230628,185700,93721460,4195,4195,4195,4195,0
|
|
20230628,185600,93721460,4195,4195,4195,4195,0
|
|
20230628,185500,93721460,4195,4195,4195,4195,0
|
|
20230628,185400,93721460,4195,4195,4195,4195,0
|
|
20230628,185300,93721460,4195,4195,4195,4195,0
|
|
20230628,185200,93721460,4195,4195,4195,4195,0
|
|
20230628,185100,93721460,4195,4195,4195,4195,0
|
|
20230628,185000,93721460,4195,4195,4195,4195,0
|
|
20230628,184900,93721460,4195,4195,4195,4195,0
|
|
20230628,184800,93721460,4195,4195,4195,4195,0
|
|
20230628,184700,93721460,4195,4195,4195,4195,0
|
|
20230628,184600,93721460,4195,4195,4195,4195,0
|
|
20230628,184500,93721460,4195,4195,4195,4195,1979
|
|
20230628,184400,93721460,4195,4195,4195,4195,0
|
|
20230628,184300,93721460,4195,4195,4195,4195,0
|
|
20230628,184200,93721460,4195,4195,4195,4195,0
|
|
20230628,184100,93721460,4195,4195,4195,4195,0
|
|
20230628,184000,93721460,4195,4195,4195,4195,0
|
|
20230628,183900,93721460,4195,4195,4195,4195,0
|
|
20230628,183800,93721460,4195,4195,4195,4195,0
|
|
20230628,183700,93721460,4195,4195,4195,4195,0
|
|
20230628,183600,93721460,4195,4195,4195,4195,0
|
|
20230628,183500,93721460,4195,4195,4195,4195,0
|
|
20230628,183400,93721460,4195,4195,4195,4195,0
|
|
20230628,183300,93721460,4195,4195,4195,4195,0
|
|
20230628,183200,93721460,4195,4195,4195,4195,0
|
|
20230628,183100,93721460,4195,4195,4195,4195,0
|
|
20230628,183000,93721460,4195,4195,4195,4195,0
|
|
20230628,182900,93721460,4195,4195,4195,4195,0
|
|
20230628,182800,93721460,4195,4195,4195,4195,0
|
|
20230628,182700,93721460,4195,4195,4195,4195,0
|
|
20230628,182600,93721460,4195,4195,4195,4195,0
|
|
20230628,182500,93721460,4195,4195,4195,4195,0
|
|
20230628,182400,93721460,4195,4195,4195,4195,0
|
|
20230628,182300,93721460,4195,4195,4195,4195,0
|
|
20230628,182200,93721460,4195,4195,4195,4195,0
|
|
20230628,182100,93721460,4195,4195,4195,4195,0
|
|
20230628,182000,93721460,4195,4195,4195,4195,0
|
|
20230628,181900,93721460,4195,4195,4195,4195,0
|
|
20230628,181800,93721460,4195,4195,4195,4195,0
|
|
20230628,181700,93721460,4195,4195,4195,4195,0
|
|
20230628,181600,93721460,4195,4195,4195,4195,0
|
|
20230628,181500,93721460,4195,4195,4195,4195,1979
|
|
20230628,181400,93721460,4195,4195,4195,4195,0
|
|
20230628,181300,93721460,4195,4195,4195,4195,0
|
|
20230628,181200,93721460,4195,4195,4195,4195,0
|
|
20230628,181100,93721460,4195,4195,4195,4195,0
|
|
20230628,181000,93721460,4195,4195,4195,4195,0
|
|
20230628,180900,93721460,4195,4195,4195,4195,0
|
|
20230628,180800,93721460,4195,4195,4195,4195,0
|
|
20230628,180700,93721460,4195,4195,4195,4195,0
|
|
20230628,180600,93721460,4195,4195,4195,4195,0
|
|
20230628,180500,93721460,4195,4195,4195,4195,0
|
|
20230628,180400,93721460,4195,4195,4195,4195,0
|
|
20230628,180300,93721460,4195,4195,4195,4195,0
|
|
20230628,180200,93721460,4195,4195,4195,4195,0
|
|
20230628,180100,93721460,4195,4195,4195,4195,0
|
|
20230628,180000,93721460,4195,4195,4195,4195,0
|
|
20230628,175900,93721460,4195,4195,4195,4195,0
|
|
20230628,175800,93721460,4195,4195,4195,4195,0
|
|
20230628,175700,93721460,4195,4195,4195,4195,0
|
|
20230628,175600,93721460,4195,4195,4195,4195,0
|
|
20230628,175500,93721460,4195,4195,4195,4195,0
|
|
20230628,175400,93721460,4195,4195,4195,4195,0
|
|
20230628,175300,93721460,4195,4195,4195,4195,0
|
|
20230628,175200,93721460,4195,4195,4195,4195,0
|
|
20230628,175100,93721460,4195,4195,4195,4195,0
|
|
20230628,175000,93721460,4195,4195,4195,4195,0
|
|
20230628,174900,93721460,4195,4195,4195,4195,0
|
|
20230628,174800,93721460,4195,4195,4195,4195,0
|
|
20230628,174700,93721460,4195,4195,4195,4195,0
|
|
20230628,174600,93721460,4195,4195,4195,4195,0
|
|
20230628,174500,93721460,4195,4195,4195,4195,1979
|
|
20230628,174400,93721460,4195,4195,4195,4195,0
|
|
20230628,174300,93721460,4195,4195,4195,4195,0
|
|
20230628,174200,93721460,4195,4195,4195,4195,0
|
|
20230628,174100,93721460,4195,4195,4195,4195,0
|
|
20230628,174000,93721460,4195,4195,4195,4195,0
|
|
20230628,173900,93721460,4195,4195,4195,4195,0
|
|
20230628,173800,93721460,4195,4195,4195,4195,0
|
|
20230628,173700,93721460,4195,4195,4195,4195,0
|
|
20230628,173600,93721460,4195,4195,4195,4195,0
|
|
20230628,173500,93721460,4195,4195,4195,4195,0
|
|
20230628,173400,93721460,4195,4195,4195,4195,0
|
|
20230628,173300,93721460,4195,4195,4195,4195,0
|
|
20230628,173200,93721460,4195,4195,4195,4195,0
|
|
20230628,173100,93721460,4195,4195,4195,4195,0
|
|
20230628,173000,93721460,4195,4195,4195,4195,0
|
|
20230628,172900,93721460,4195,4195,4195,4195,0
|
|
20230628,172800,93721460,4195,4195,4195,4195,0
|
|
20230628,172700,93721460,4195,4195,4195,4195,0
|
|
20230628,172600,93721460,4195,4195,4195,4195,0
|
|
20230628,172500,93721460,4195,4195,4195,4195,0
|
|
20230628,172400,93721460,4195,4195,4195,4195,0
|
|
20230628,172300,93721460,4195,4195,4195,4195,0
|
|
20230628,172200,93721460,4195,4195,4195,4195,0
|
|
20230628,172100,93721460,4195,4195,4195,4195,0
|
|
20230628,172000,93721460,4195,4195,4195,4195,0
|
|
20230628,171900,93721460,4195,4195,4195,4195,0
|
|
20230628,171800,93721460,4195,4195,4195,4195,0
|
|
20230628,171700,93721460,4195,4195,4195,4195,0
|
|
20230628,171600,93721460,4195,4195,4195,4195,0
|
|
20230628,171500,93721460,4195,4195,4195,4195,1979
|
|
20230628,171400,93721460,4195,4195,4195,4195,0
|
|
20230628,171300,93721460,4195,4195,4195,4195,0
|
|
20230628,171200,93721460,4195,4195,4195,4195,0
|
|
20230628,171100,93721460,4195,4195,4195,4195,0
|
|
20230628,171000,93721460,4195,4195,4195,4195,0
|
|
20230628,170900,93721460,4195,4195,4195,4195,0
|
|
20230628,170800,93721460,4195,4195,4195,4195,0
|
|
20230628,170700,93721460,4195,4195,4195,4195,0
|
|
20230628,170600,93721460,4195,4195,4195,4195,0
|
|
20230628,170500,93721460,4195,4195,4195,4195,0
|
|
20230628,170400,93721460,4195,4195,4195,4195,0
|
|
20230628,170300,93721460,4195,4195,4195,4195,0
|
|
20230628,170200,93721460,4195,4195,4195,4195,0
|
|
20230628,170100,93721460,4195,4195,4195,4195,0
|
|
20230628,170000,93721460,4195,4195,4195,4195,0
|
|
20230628,165900,93721460,4195,4195,4195,4195,0
|
|
20230628,165800,93721460,4195,4195,4195,4195,0
|
|
20230628,165700,93721460,4195,4195,4195,4195,0
|
|
20230628,165600,93721460,4195,4195,4195,4195,0
|
|
20230628,165500,93721460,4195,4195,4195,4195,0
|
|
20230628,165400,93721460,4195,4195,4195,4195,0
|
|
20230628,165300,93721460,4195,4195,4195,4195,0
|
|
20230628,165200,93721460,4195,4195,4195,4195,0
|
|
20230628,165100,93721460,4195,4195,4195,4195,0
|
|
20230628,165000,93721460,4195,4195,4195,4195,0
|
|
20230628,164900,93721460,4195,4195,4195,4195,0
|
|
20230628,164800,93721460,4195,4195,4195,4195,0
|
|
20230628,164700,93721460,4195,4195,4195,4195,0
|
|
20230628,164600,93721460,4195,4195,4195,4195,0
|
|
20230628,164500,93721460,4195,4195,4195,4195,1979
|
|
20230628,164400,93721460,4195,4195,4195,4195,0
|
|
20230628,164300,93721460,4195,4195,4195,4195,0
|
|
20230628,164200,93721460,4195,4195,4195,4195,0
|
|
20230628,164100,93721460,4195,4195,4195,4195,0
|
|
20230628,164000,93721460,4195,4195,4195,4195,0
|
|
20230628,163900,93721460,4195,4195,4195,4195,0
|
|
20230628,163800,93721460,4195,4195,4195,4195,0
|
|
20230628,163700,93721460,4195,4195,4195,4195,0
|
|
20230628,163600,93721460,4195,4195,4195,4195,0
|
|
20230628,163500,93721460,4195,4195,4195,4195,0
|
|
20230628,163400,93721460,4195,4195,4195,4195,0
|
|
20230628,163300,93721460,4195,4195,4195,4195,0
|
|
20230628,163200,93721460,4195,4195,4195,4195,0
|
|
20230628,163100,93721460,4195,4195,4195,4195,0
|
|
20230628,163000,93721460,4195,4195,4195,4195,0
|
|
20230628,162900,93721460,4195,4195,4195,4195,0
|
|
20230628,162800,93721460,4195,4195,4195,4195,0
|
|
20230628,162700,93721460,4195,4195,4195,4195,0
|
|
20230628,162600,93721460,4195,4195,4195,4195,0
|
|
20230628,162500,93721460,4195,4195,4195,4195,0
|
|
20230628,162400,93721460,4195,4195,4195,4195,0
|
|
20230628,162300,93721460,4195,4195,4195,4195,0
|
|
20230628,162200,93721460,4195,4195,4195,4195,0
|
|
20230628,162100,93721460,4195,4195,4195,4195,0
|
|
20230628,162000,93721460,4195,4195,4195,4195,0
|
|
20230628,161900,93721460,4195,4195,4195,4195,0
|
|
20230628,161800,93721460,4195,4195,4195,4195,0
|
|
20230628,161700,93721460,4195,4195,4195,4195,0
|
|
20230628,161600,93721460,4195,4195,4195,4195,0
|
|
20230628,161500,93721460,4195,4195,4195,4195,1979
|
|
20230628,161400,93721460,4195,4195,4195,4195,0
|
|
20230628,161300,93721460,4195,4195,4195,4195,0
|
|
20230628,161200,93721460,4195,4195,4195,4195,0
|
|
20230628,161100,93721460,4195,4195,4195,4195,0
|
|
20230628,161000,93721460,4195,4195,4195,4195,0
|
|
20230628,160900,93721460,4195,4195,4195,4195,0
|
|
20230628,160800,93721460,4195,4195,4195,4195,0
|
|
20230628,160700,93721460,4195,4195,4195,4195,0
|
|
20230628,160600,93721460,4195,4195,4195,4195,0
|
|
20230628,160500,93721460,4195,4195,4195,4195,0
|
|
20230628,160400,93721460,4195,4195,4195,4195,0
|
|
20230628,160300,93721460,4195,4195,4195,4195,0
|
|
20230628,160200,93721460,4195,4195,4195,4195,0
|
|
20230628,160100,93721460,4195,4195,4195,4195,0
|
|
20230628,160000,93721460,4195,4195,4195,4195,0
|
|
20230628,155900,93721460,4195,4195,4195,4195,0
|
|
20230628,155800,93721460,4195,4195,4195,4195,0
|
|
20230628,155700,93721460,4195,4195,4195,4195,0
|
|
20230628,155600,93721460,4195,4195,4195,4195,0
|
|
20230628,155500,93721460,4195,4195,4195,4195,0
|
|
20230628,155400,93721460,4195,4195,4195,4195,0
|
|
20230628,155300,93721460,4195,4195,4195,4195,0
|
|
20230628,155200,93721460,4195,4195,4195,4195,0
|
|
20230628,155100,93721460,4195,4195,4195,4195,0
|
|
20230628,155000,93721460,4195,4195,4195,4195,0
|
|
20230628,154900,93721460,4195,4195,4195,4195,0
|
|
20230628,154800,93721460,4195,4195,4195,4195,0
|
|
20230628,154700,93721460,4195,4195,4195,4195,0
|
|
20230628,154600,93721460,4195,4195,4195,4195,0
|
|
20230628,154500,93721460,4195,4195,4195,4195,1979
|
|
20230628,154400,93721460,4195,4195,4195,4195,0
|
|
20230628,154300,93721460,4195,4195,4195,4195,0
|
|
20230628,154200,93721460,4195,4195,4195,4195,0
|
|
20230628,154100,93721460,4195,4195,4195,4195,0
|
|
20230628,154000,93721460,4195,4195,4195,4195,0
|
|
20230628,153900,93721460,4195,4195,4195,4195,0
|
|
20230628,153800,93721460,4195,4195,4195,4195,0
|
|
20230628,153700,93721460,4195,4195,4195,4195,0
|
|
20230628,153600,93721460,4195,4195,4195,4195,0
|
|
20230628,153500,93721460,4195,4195,4195,4195,0
|
|
20230628,153400,93721460,4195,4195,4195,4195,0
|
|
20230628,153300,93721460,4195,4195,4195,4195,0
|
|
20230628,153200,93721460,4195,4195,4195,4195,0
|
|
20230628,153100,93721460,4195,4195,4195,4195,0
|
|
20230628,153000,93721460,4195,4195,4195,4195,1979
|
|
20230628,152900,85419555,4190,4190,4190,4190,0
|
|
20230628,152800,85419555,4190,4190,4190,4190,0
|
|
20230628,152700,85419555,4190,4190,4190,4190,0
|
|
20230628,152600,85419555,4190,4190,4190,4190,0
|
|
20230628,152500,85419555,4190,4190,4190,4190,0
|
|
20230628,152400,85419555,4190,4190,4190,4190,0
|
|
20230628,152300,85419555,4190,4190,4190,4190,0
|
|
20230628,152200,85419555,4190,4190,4190,4190,0
|
|
20230628,152100,85419555,4190,4190,4190,4190,0
|
|
20230628,152000,85419555,4190,4190,4190,4190,0
|
|
20230628,151900,85419555,4190,4190,4195,4180,144
|
|
20230628,151800,84816295,4190,4190,4190,4180,314
|
|
20230628,151700,83500925,4180,4180,4180,4180,292
|
|
20230628,151600,82280365,4185,4185,4185,4185,260
|
|
20230628,151500,81192265,4180,4175,4185,4175,1114
|
|
20230628,151400,76538685,4175,4175,4175,4175,42
|
|
20230628,151300,76363335,4175,4175,4175,4175,0
|
|
20230628,151200,76363335,4175,4175,4175,4175,215
|
|
20230628,151100,75465710,4175,4175,4175,4175,0
|
|
20230628,151000,75465710,4175,4170,4175,4170,611
|
|
20230628,150900,72917795,4165,4165,4165,4165,1
|
|
20230628,150800,72913630,4170,4170,4170,4170,0
|
|
20230628,150700,72913630,4170,4170,4170,4170,238
|
|
20230628,150600,71921170,4170,4170,4170,4170,500
|
|
20230628,150500,69836170,4165,4165,4165,4165,26
|
|
20230628,150400,69727880,4170,4170,4170,4170,0
|
|
20230628,150300,69727880,4170,4170,4170,4170,238
|
|
20230628,150200,68735420,4170,4170,4170,4170,500
|
|
20230628,150100,66650420,4170,4170,4170,4170,0
|
|
20230628,150000,66650420,4170,4170,4170,4170,50
|
|
20230628,145900,66441920,4170,4150,4170,4150,117
|
|
20230628,145800,65955830,4155,4155,4155,4155,40
|
|
20230628,145700,65789630,4170,4170,4170,4170,0
|
|
20230628,145600,65789630,4170,4170,4170,4170,0
|
|
20230628,145500,65789630,4170,4170,4170,4170,0
|
|
20230628,145400,65789630,4170,4170,4170,4170,7
|
|
20230628,145300,65760440,4150,4170,4170,4150,119
|
|
20230628,145200,65264230,4170,4170,4170,4170,0
|
|
20230628,145100,65264230,4170,4170,4170,4170,0
|
|
20230628,145000,65264230,4170,4170,4170,4170,0
|
|
20230628,144900,65264230,4170,4170,4170,4170,0
|
|
20230628,144800,65264230,4170,4170,4170,4170,0
|
|
20230628,144700,65264230,4170,4170,4170,4170,0
|
|
20230628,144600,65264230,4170,4170,4170,4170,0
|
|
20230628,144500,65264230,4170,4170,4170,4170,0
|
|
20230628,144400,65264230,4170,4165,4170,4165,222
|
|
20230628,144300,64339195,4165,4165,4165,4165,0
|
|
20230628,144200,64339195,4165,4165,4165,4165,0
|
|
20230628,144100,64339195,4165,4165,4165,4165,333
|
|
20230628,144000,62952250,4165,4165,4165,4165,0
|
|
20230628,143900,62952250,4165,4165,4165,4165,0
|
|
20230628,143800,62952250,4165,4165,4165,4165,0
|
|
20230628,143700,62952250,4165,4165,4165,4165,0
|
|
20230628,143600,62952250,4165,4165,4165,4165,0
|
|
20230628,143500,62952250,4165,4165,4165,4165,0
|
|
20230628,143400,62952250,4165,4165,4165,4165,0
|
|
20230628,143300,62952250,4165,4165,4165,4165,0
|
|
20230628,143200,62952250,4165,4165,4165,4165,0
|
|
20230628,143100,62952250,4165,4165,4165,4165,0
|
|
20230628,143000,62952250,4165,4165,4165,4165,0
|
|
20230628,142900,62952250,4165,4165,4165,4165,0
|
|
20230628,142800,62952250,4165,4165,4165,4165,0
|
|
20230628,142700,62952250,4165,4165,4165,4165,0
|
|
20230628,142600,62952250,4165,4165,4165,4165,0
|
|
20230628,142500,62952250,4165,4165,4165,4165,0
|
|
20230628,142400,62952250,4165,4165,4165,4165,35
|
|
20230628,142300,62806475,4165,4165,4165,4165,0
|
|
20230628,142200,62806475,4165,4165,4165,4165,0
|
|
20230628,142100,62806475,4165,4165,4165,4165,0
|
|
20230628,142000,62806475,4165,4165,4165,4165,11
|
|
20230628,141900,62760660,4165,4165,4165,4165,0
|
|
20230628,141800,62760660,4165,4165,4165,4165,0
|
|
20230628,141700,62760660,4165,4165,4165,4165,0
|
|
20230628,141600,62760660,4165,4165,4165,4165,0
|
|
20230628,141500,62760660,4165,4165,4165,4165,0
|
|
20230628,141400,62760660,4165,4165,4165,4165,0
|
|
20230628,141300,62760660,4165,4165,4165,4165,0
|
|
20230628,141200,62760660,4165,4165,4165,4165,0
|
|
20230628,141100,62760660,4165,4165,4165,4165,0
|
|
20230628,141000,62760660,4165,4165,4165,4165,0
|
|
20230628,140900,62760660,4165,4165,4165,4165,0
|
|
20230628,140800,62760660,4165,4165,4165,4165,11
|
|
20230628,140700,62714845,4165,4165,4165,4165,100
|
|
20230628,140600,62298345,4165,4165,4165,4165,0
|
|
20230628,140500,62298345,4165,4165,4165,4165,0
|
|
20230628,140400,62298345,4165,4165,4165,4165,0
|
|
20230628,140300,62298345,4165,4165,4165,4165,0
|
|
20230628,140200,62298345,4165,4165,4165,4165,0
|
|
20230628,140100,62298345,4165,4165,4165,4165,0
|
|
20230628,140000,62298345,4165,4165,4165,4165,0
|
|
20230628,135900,62298345,4165,4165,4165,4165,0
|
|
20230628,135800,62298345,4165,4165,4165,4165,0
|
|
20230628,135700,62298345,4165,4165,4165,4165,0
|
|
20230628,135600,62298345,4165,4160,4165,4160,11
|
|
20230628,135500,62252535,4165,4165,4165,4165,0
|
|
20230628,135400,62252535,4165,4165,4165,4165,0
|
|
20230628,135300,62252535,4165,4165,4165,4165,0
|
|
20230628,135200,62252535,4165,4165,4165,4165,0
|
|
20230628,135100,62252535,4165,4165,4165,4165,0
|
|
20230628,135000,62252535,4165,4160,4165,4160,33
|
|
20230628,134900,62115245,4150,4150,4150,4150,10
|
|
20230628,134800,62073745,4160,4160,4160,4160,0
|
|
20230628,134700,62073745,4160,4160,4160,4160,1
|
|
20230628,134600,62069585,4160,4160,4160,4160,0
|
|
20230628,134500,62069585,4160,4160,4160,4160,0
|
|
20230628,134400,62069585,4160,4160,4160,4160,11
|
|
20230628,134300,62023825,4165,4165,4165,4165,0
|
|
20230628,134200,62023825,4165,4165,4165,4165,0
|
|
20230628,134100,62023825,4165,4165,4165,4165,0
|
|
20230628,134000,62023825,4165,4165,4165,4165,0
|
|
20230628,133900,62023825,4165,4165,4165,4165,35
|
|
20230628,133800,61878050,4165,4165,4165,4165,0
|
|
20230628,133700,61878050,4165,4165,4165,4165,0
|
|
20230628,133600,61878050,4165,4165,4165,4165,0
|
|
20230628,133500,61878050,4165,4165,4165,4165,0
|
|
20230628,133400,61878050,4165,4165,4165,4165,0
|
|
20230628,133300,61878050,4165,4165,4165,4165,0
|
|
20230628,133200,61878050,4165,4165,4165,4165,11
|
|
20230628,133100,61832235,4170,4170,4170,4170,0
|
|
20230628,133000,61832235,4170,4170,4170,4170,0
|
|
20230628,132900,61832235,4170,4165,4170,4165,10
|
|
20230628,132800,61790580,4145,4145,4145,4145,0
|
|
20230628,132700,61790580,4145,4145,4145,4145,829
|
|
20230628,132600,58354375,4145,4145,4145,4145,0
|
|
20230628,132500,58354375,4145,4145,4145,4145,0
|
|
20230628,132400,58354375,4145,4145,4145,4145,0
|
|
20230628,132300,58354375,4145,4145,4145,4145,0
|
|
20230628,132200,58354375,4145,4150,4150,4145,300
|
|
20230628,132100,57110800,4170,4170,4170,4170,0
|
|
20230628,132000,57110800,4170,4165,4170,4165,11
|
|
20230628,131900,57064935,4170,4170,4170,4170,0
|
|
20230628,131800,57064935,4170,4165,4170,4165,44
|
|
20230628,131700,56881640,4170,4170,4170,4170,0
|
|
20230628,131600,56881640,4170,4170,4170,4170,0
|
|
20230628,131500,56881640,4170,4170,4170,4170,0
|
|
20230628,131400,56881640,4170,4170,4170,4170,0
|
|
20230628,131300,56881640,4170,4170,4170,4170,0
|
|
20230628,131200,56881640,4170,4170,4170,4170,0
|
|
20230628,131100,56881640,4170,4165,4170,4165,44
|
|
20230628,131000,56698350,4165,4165,4165,4165,1
|
|
20230628,130900,56694185,4170,4170,4170,4170,0
|
|
20230628,130800,56694185,4170,4170,4170,4170,11
|
|
20230628,130700,56648315,4170,4170,4170,4170,0
|
|
20230628,130600,56648315,4170,4170,4170,4170,0
|
|
20230628,130500,56648315,4170,4170,4170,4170,0
|
|
20230628,130400,56648315,4170,4170,4170,4170,0
|
|
20230628,130300,56648315,4170,4170,4170,4170,0
|
|
20230628,130200,56648315,4170,4165,4170,4165,2
|
|
20230628,130100,56639980,4170,4150,4170,4150,32
|
|
20230628,130000,56506570,4170,4170,4170,4170,0
|
|
20230628,125900,56506570,4170,4170,4170,4170,0
|
|
20230628,125800,56506570,4170,4170,4170,4170,0
|
|
20230628,125700,56506570,4170,4170,4170,4170,0
|
|
20230628,125600,56506570,4170,4170,4170,4170,11
|
|
20230628,125500,56460700,4170,4170,4170,4170,0
|
|
20230628,125400,56460700,4170,4170,4170,4170,35
|
|
20230628,125300,56314750,4170,4170,4170,4170,0
|
|
20230628,125200,56314750,4170,4170,4170,4170,0
|
|
20230628,125100,56314750,4170,4170,4170,4170,0
|
|
20230628,125000,56314750,4170,4170,4170,4170,0
|
|
20230628,124900,56314750,4170,4170,4170,4170,0
|
|
20230628,124800,56314750,4170,4170,4170,4170,0
|
|
20230628,124700,56314750,4170,4170,4170,4170,0
|
|
20230628,124600,56314750,4170,4170,4170,4170,0
|
|
20230628,124500,56314750,4170,4170,4170,4170,0
|
|
20230628,124400,56314750,4170,4170,4170,4170,12
|
|
20230628,124300,56264710,4170,4155,4170,4155,8
|
|
20230628,124200,56231455,4155,4155,4155,4155,337
|
|
20230628,124100,54831220,4170,4170,4170,4170,0
|
|
20230628,124000,54831220,4170,4170,4170,4170,1
|
|
20230628,123900,54827050,4170,4170,4170,4170,0
|
|
20230628,123800,54827050,4170,4170,4170,4170,0
|
|
20230628,123700,54827050,4170,4170,4170,4170,0
|
|
20230628,123600,54827050,4170,4170,4170,4170,0
|
|
20230628,123500,54827050,4170,4170,4170,4170,0
|
|
20230628,123400,54827050,4170,4170,4170,4170,0
|
|
20230628,123300,54827050,4170,4170,4170,4170,0
|
|
20230628,123200,54827050,4170,4165,4170,4165,172
|
|
20230628,123100,54110605,4170,4170,4170,4170,0
|
|
20230628,123000,54110605,4170,4170,4170,4170,0
|
|
20230628,122900,54110605,4170,4170,4170,4170,28
|
|
20230628,122800,53993845,4165,4165,4165,4165,1
|
|
20230628,122700,53989680,4170,4170,4170,4170,0
|
|
20230628,122600,53989680,4170,4170,4170,4170,0
|
|
20230628,122500,53989680,4170,4170,4170,4170,0
|
|
20230628,122400,53989680,4170,4170,4170,4170,0
|
|
20230628,122300,53989680,4170,4170,4170,4170,0
|
|
20230628,122200,53989680,4170,4170,4170,4170,1
|
|
20230628,122100,53985510,4170,4170,4170,4170,0
|
|
20230628,122000,53985510,4170,4170,4170,4170,12
|
|
20230628,121900,53935470,4170,4170,4170,4170,0
|
|
20230628,121800,53935470,4170,4170,4170,4170,0
|
|
20230628,121700,53935470,4170,4170,4170,4170,0
|
|
20230628,121600,53935470,4170,4170,4170,4170,0
|
|
20230628,121500,53935470,4170,4170,4170,4170,0
|
|
20230628,121400,53935470,4170,4170,4170,4170,0
|
|
20230628,121300,53935470,4170,4170,4170,4170,0
|
|
20230628,121200,53935470,4170,4170,4170,4170,0
|
|
20230628,121100,53935470,4170,4170,4170,4170,0
|
|
20230628,121000,53935470,4170,4170,4170,4170,0
|
|
20230628,120900,53935470,4170,4170,4170,4170,35
|
|
20230628,120800,53789520,4170,4170,4170,4170,12
|
|
20230628,120700,53739480,4170,4170,4170,4170,0
|
|
20230628,120600,53739480,4170,4170,4170,4170,0
|
|
20230628,120500,53739480,4170,4170,4170,4170,0
|
|
20230628,120400,53739480,4170,4170,4170,4170,0
|
|
20230628,120300,53739480,4170,4170,4170,4170,0
|
|
20230628,120200,53739480,4170,4170,4170,4170,0
|
|
20230628,120100,53739480,4170,4170,4170,4170,0
|
|
20230628,120000,53739480,4170,4170,4170,4170,0
|
|
20230628,115900,53739480,4170,4170,4170,4170,0
|
|
20230628,115800,53739480,4170,4170,4170,4170,0
|
|
20230628,115700,53739480,4170,4170,4170,4170,0
|
|
20230628,115600,53739480,4170,4170,4170,4170,12
|
|
20230628,115500,53689440,4170,4170,4170,4170,23
|
|
20230628,115400,53593530,4170,4170,4170,4170,0
|
|
20230628,115300,53593530,4170,4170,4170,4170,0
|
|
20230628,115200,53593530,4170,4170,4170,4170,0
|
|
20230628,115100,53593530,4170,4170,4170,4170,0
|
|
20230628,115000,53593530,4170,4170,4170,4170,0
|
|
20230628,114900,53593530,4170,4170,4170,4170,0
|
|
20230628,114800,53593530,4170,4170,4170,4170,0
|
|
20230628,114700,53593530,4170,4170,4170,4170,0
|
|
20230628,114600,53593530,4170,4170,4170,4170,0
|
|
20230628,114500,53593530,4170,4170,4170,4170,0
|
|
20230628,114400,53593530,4170,4145,4170,4145,190
|
|
20230628,114300,52804980,4170,4170,4170,4170,0
|
|
20230628,114200,52804980,4170,4170,4170,4170,0
|
|
20230628,114100,52804980,4170,4170,4170,4170,0
|
|
20230628,114000,52804980,4170,4170,4170,4170,0
|
|
20230628,113900,52804980,4170,4170,4170,4170,51
|
|
20230628,113800,52592310,4170,4170,4170,4170,0
|
|
20230628,113700,52592310,4170,4170,4170,4170,0
|
|
20230628,113600,52592310,4170,4170,4170,4170,0
|
|
20230628,113500,52592310,4170,4170,4170,4170,0
|
|
20230628,113400,52592310,4170,4170,4170,4170,0
|
|
20230628,113300,52592310,4170,4170,4170,4170,0
|
|
20230628,113200,52592310,4170,4170,4170,4170,144
|
|
20230628,113100,51991830,4170,4170,4170,4170,0
|
|
20230628,113000,51991830,4170,4170,4170,4170,0
|
|
20230628,112900,51991830,4170,4170,4170,4170,0
|
|
20230628,112800,51991830,4170,4170,4170,4170,0
|
|
20230628,112700,51991830,4170,4170,4170,4170,23
|
|
20230628,112600,51895920,4170,4170,4170,4170,0
|
|
20230628,112500,51895920,4170,4170,4170,4170,0
|
|
20230628,112400,51895920,4170,4165,4170,4165,35
|
|
20230628,112300,51750050,4165,4165,4165,4165,23
|
|
20230628,112200,51654255,4145,4145,4145,4145,0
|
|
20230628,112100,51654255,4145,4145,4145,4145,300
|
|
20230628,112000,50410755,4170,4150,4170,4145,544
|
|
20230628,111900,48153380,4170,4165,4170,4165,16
|
|
20230628,111800,48086735,4170,4170,4170,4170,0
|
|
20230628,111700,48086735,4170,4165,4170,4150,380
|
|
20230628,111600,46509160,4150,4150,4150,4150,50
|
|
20230628,111500,46301660,4170,4170,4170,4170,0
|
|
20230628,111400,46301660,4170,4170,4170,4170,0
|
|
20230628,111300,46301660,4170,4170,4170,4170,0
|
|
20230628,111200,46301660,4170,4170,4170,4170,23
|
|
20230628,111100,46205750,4170,4170,4170,4170,0
|
|
20230628,111000,46205750,4170,4160,4170,4160,51
|
|
20230628,110900,45993580,4170,4170,4170,4170,0
|
|
20230628,110800,45993580,4170,4150,4170,4150,37
|
|
20230628,110700,45839790,4170,4170,4170,4150,246
|
|
20230628,110600,44817970,4170,4170,4170,4170,0
|
|
20230628,110500,44817970,4170,4170,4170,4170,23
|
|
20230628,110400,44722060,4165,4165,4165,4165,1
|
|
20230628,110300,44717895,4170,4170,4170,4170,0
|
|
20230628,110200,44717895,4170,4170,4170,4170,23
|
|
20230628,110100,44621985,4150,4170,4170,4150,309
|
|
20230628,110000,43339595,4170,4170,4170,4170,23
|
|
20230628,105900,43243685,4170,4170,4170,4170,0
|
|
20230628,105800,43243685,4170,4170,4170,4170,0
|
|
20230628,105700,43243685,4170,4170,4170,4170,23
|
|
20230628,105600,43147775,4150,4170,4170,4150,140
|
|
20230628,105500,42566535,4170,4170,4170,4170,0
|
|
20230628,105400,42566535,4170,4170,4170,4170,23
|
|
20230628,105300,42470625,4170,4170,4170,4170,0
|
|
20230628,105200,42470625,4170,4170,4170,4170,90
|
|
20230628,105100,42095325,4170,4170,4170,4170,23
|
|
20230628,105000,41999415,4170,4170,4170,4170,0
|
|
20230628,104900,41999415,4170,4170,4170,4170,0
|
|
20230628,104800,41999415,4170,4170,4170,4170,1
|
|
20230628,104700,41995245,4145,4145,4145,4145,41
|
|
20230628,104600,41825300,4175,4175,4175,4175,17
|
|
20230628,104500,41754325,4175,4175,4175,4175,0
|
|
20230628,104400,41754325,4175,4175,4175,4175,12
|
|
20230628,104300,41704225,4175,4175,4175,4175,0
|
|
20230628,104200,41704225,4175,4175,4175,4175,30
|
|
20230628,104100,41578975,4175,4175,4175,4175,0
|
|
20230628,104000,41578975,4175,4175,4175,4175,0
|
|
20230628,103900,41578975,4175,4170,4175,4170,35
|
|
20230628,103800,41432855,4145,4150,4150,4145,1858
|
|
20230628,103700,33730945,4175,4175,4175,4175,0
|
|
20230628,103600,33730945,4175,4175,4175,4175,0
|
|
20230628,103500,33730945,4175,4175,4175,4175,23
|
|
20230628,103400,33634920,4150,4150,4150,4150,0
|
|
20230628,103300,33634920,4150,4155,4155,4150,2150
|
|
20230628,103200,24708000,4175,4175,4175,4175,12
|
|
20230628,103100,24657900,4180,4180,4180,4180,0
|
|
20230628,103000,24657900,4180,4180,4180,4180,0
|
|
20230628,102900,24657900,4180,4180,4180,4180,0
|
|
20230628,102800,24657900,4180,4180,4180,4180,0
|
|
20230628,102700,24657900,4180,4180,4180,4180,0
|
|
20230628,102600,24657900,4180,4180,4180,4180,0
|
|
20230628,102500,24657900,4180,4180,4180,4180,0
|
|
20230628,102400,24657900,4180,4180,4180,4180,0
|
|
20230628,102300,24657900,4180,4180,4180,4180,0
|
|
20230628,102200,24657900,4180,4180,4180,4180,0
|
|
20230628,102100,24657900,4180,4180,4180,4180,10
|
|
20230628,102000,24616100,4180,4175,4180,4155,248
|
|
20230628,101900,23584575,4180,4175,4180,4175,91
|
|
20230628,101800,23204515,4180,4180,4180,4180,100
|
|
20230628,101700,22786515,4195,4195,4195,4195,0
|
|
20230628,101600,22786515,4195,4195,4195,4195,0
|
|
20230628,101500,22786515,4195,4195,4195,4195,0
|
|
20230628,101400,22786515,4195,4195,4195,4195,0
|
|
20230628,101300,22786515,4195,4195,4195,4195,0
|
|
20230628,101200,22786515,4195,4195,4195,4195,0
|
|
20230628,101100,22786515,4195,4195,4195,4195,0
|
|
20230628,101000,22786515,4195,4195,4195,4195,0
|
|
20230628,100900,22786515,4195,4195,4195,4195,0
|
|
20230628,100800,22786515,4195,4195,4195,4195,0
|
|
20230628,100700,22786515,4195,4195,4195,4195,0
|
|
20230628,100600,22786515,4195,4195,4195,4195,0
|
|
20230628,100500,22786515,4195,4195,4195,4195,0
|
|
20230628,100400,22786515,4195,4195,4195,4195,0
|
|
20230628,100300,22786515,4195,4190,4195,4190,24
|
|
20230628,100200,22685850,4175,4175,4175,4175,0
|
|
20230628,100100,22685850,4175,4175,4175,4175,10
|
|
20230628,100000,22644100,4195,4195,4195,4195,0
|
|
20230628,095900,22644100,4195,4195,4195,4195,0
|
|
20230628,095800,22644100,4195,4195,4195,4195,0
|
|
20230628,095700,22644100,4195,4195,4195,4195,0
|
|
20230628,095600,22644100,4195,4195,4195,4195,0
|
|
20230628,095500,22644100,4195,4190,4195,4190,5
|
|
20230628,095400,22623140,4175,4195,4195,4175,55
|
|
20230628,095300,22392815,4195,4195,4195,4195,0
|
|
20230628,095200,22392815,4195,4195,4195,4195,0
|
|
20230628,095100,22392815,4195,4195,4195,4195,2
|
|
20230628,095000,22384425,4175,4175,4175,4175,0
|
|
20230628,094900,22384425,4175,4175,4175,4175,0
|
|
20230628,094800,22384425,4175,4175,4175,4175,11
|
|
20230628,094700,22338500,4200,4195,4200,4195,24
|
|
20230628,094600,22237760,4200,4200,4200,4200,0
|
|
20230628,094500,22237760,4200,4200,4200,4200,0
|
|
20230628,094400,22237760,4200,4200,4200,4200,0
|
|
20230628,094300,22237760,4200,4200,4200,4200,0
|
|
20230628,094200,22237760,4200,4200,4200,4200,1
|
|
20230628,094100,22233560,4205,4200,4205,4200,277
|
|
20230628,094000,21070060,4175,4195,4205,4175,19
|
|
20230628,093900,20990505,4200,4200,4200,4200,0
|
|
20230628,093800,20990505,4200,4200,4200,4200,0
|
|
20230628,093700,20990505,4200,4200,4200,4200,239
|
|
20230628,093600,19986705,4200,4200,4200,4200,1
|
|
20230628,093500,19982505,4205,4205,4205,4205,0
|
|
20230628,093400,19982505,4205,4205,4205,4205,0
|
|
20230628,093300,19982505,4205,4205,4205,4205,0
|
|
20230628,093200,19982505,4205,4205,4205,4205,0
|
|
20230628,093100,19982505,4205,4205,4205,4205,24
|
|
20230628,093000,19881585,4205,4205,4205,4205,2
|
|
20230628,092900,19873175,4205,4205,4205,4205,6
|
|
20230628,092800,19847945,4205,4205,4205,4205,0
|
|
20230628,092700,19847945,4205,4175,4205,4175,53
|
|
20230628,092600,19625800,4210,4180,4210,4180,683
|
|
20230628,092500,16769920,4185,4175,4185,4175,79
|
|
20230628,092400,16439765,4185,4185,4185,4165,1288
|
|
20230628,092300,11074600,4185,4165,4185,4165,31
|
|
20230628,092200,10944905,4190,4190,4190,4190,29
|
|
20230628,092100,10823395,4190,4190,4190,4190,29
|
|
20230628,092000,10701885,4190,4190,4190,4190,29
|
|
20230628,091900,10580375,4190,4190,4190,4190,29
|
|
20230628,091800,10458865,4190,4185,4190,4185,31
|
|
20230628,091700,10328980,4190,4190,4190,4190,29
|
|
20230628,091600,10207470,4190,4190,4190,4190,67
|
|
20230628,091500,9926740,4190,4190,4190,4190,30
|
|
20230628,091400,9801040,4190,4190,4190,4190,30
|
|
20230628,091300,9675340,4190,4190,4190,4190,97
|
|
20230628,091200,9268910,4190,4175,4190,4175,31
|
|
20230628,091100,9139040,4185,4180,4185,4180,30
|
|
20230628,091000,9013500,4185,4175,4190,4175,34
|
|
20230628,090900,8871095,4185,4180,4185,4180,30
|
|
20230628,090800,8745550,4185,4185,4185,4185,30
|
|
20230628,090700,8620000,4185,4185,4185,4185,0
|
|
20230628,090600,8620000,4185,4185,4185,4185,0
|
|
20230628,090500,8620000,4185,4185,4185,4185,3
|
|
20230628,090400,8607445,4185,4185,4185,4185,23
|
|
20230628,090300,8511190,4185,4185,4185,4185,0
|
|
20230628,090200,8511190,4185,4185,4185,4185,0
|
|
20230628,090100,8511190,4185,4175,4185,4150,292
|
|
20230628,090000,7294790,4190,4190,4190,4190,1741
|