585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184200,425524950,5770,5770,5770,5770,2899
|
|
20230627,184100,425524950,5770,5770,5770,5770,0
|
|
20230627,184000,425524950,5770,5770,5770,5770,0
|
|
20230627,183900,425524950,5770,5770,5770,5770,0
|
|
20230627,183800,425524950,5770,5770,5770,5770,0
|
|
20230627,183700,425524950,5770,5770,5770,5770,0
|
|
20230627,183600,425524950,5770,5770,5770,5770,0
|
|
20230627,183500,425524950,5770,5770,5770,5770,0
|
|
20230627,183400,425524950,5770,5770,5770,5770,0
|
|
20230627,183300,425524950,5770,5770,5770,5770,0
|
|
20230627,183200,425524950,5770,5770,5770,5770,0
|
|
20230627,183100,425524950,5770,5770,5770,5770,0
|
|
20230627,183000,425524950,5770,5770,5770,5770,0
|
|
20230627,182900,425524950,5770,5770,5770,5770,0
|
|
20230627,182800,425524950,5770,5770,5770,5770,0
|
|
20230627,182700,425524950,5770,5770,5770,5770,0
|
|
20230627,182600,425524950,5770,5770,5770,5770,0
|
|
20230627,182500,425524950,5770,5770,5770,5770,0
|
|
20230627,182400,425524950,5770,5770,5770,5770,0
|
|
20230627,182300,425524950,5770,5770,5770,5770,0
|
|
20230627,182200,425524950,5770,5770,5770,5770,0
|
|
20230627,182100,425524950,5770,5770,5770,5770,0
|
|
20230627,182000,425524950,5770,5770,5770,5770,0
|
|
20230627,181900,425524950,5770,5770,5770,5770,0
|
|
20230627,181800,425524950,5770,5770,5770,5770,0
|
|
20230627,181700,425524950,5770,5770,5770,5770,0
|
|
20230627,181600,425524950,5770,5770,5770,5770,0
|
|
20230627,181500,425524950,5770,5770,5770,5770,0
|
|
20230627,181400,425524950,5770,5770,5770,5770,0
|
|
20230627,181300,425524950,5770,5770,5770,5770,0
|
|
20230627,181200,425524950,5770,5770,5770,5770,2899
|
|
20230627,181100,425524950,5770,5770,5770,5770,0
|
|
20230627,181000,425524950,5770,5770,5770,5770,0
|
|
20230627,180900,425524950,5770,5770,5770,5770,0
|
|
20230627,180800,425524950,5770,5770,5770,5770,0
|
|
20230627,180700,425524950,5770,5770,5770,5770,0
|
|
20230627,180600,425524950,5770,5770,5770,5770,0
|
|
20230627,180500,425524950,5770,5770,5770,5770,0
|
|
20230627,180400,425524950,5770,5770,5770,5770,0
|
|
20230627,180300,425524950,5770,5770,5770,5770,0
|
|
20230627,180200,425524950,5770,5770,5770,5770,0
|
|
20230627,180100,425524950,5770,5770,5770,5770,0
|
|
20230627,180000,425524950,5770,5770,5770,5770,0
|
|
20230627,175900,425524950,5770,5770,5770,5770,0
|
|
20230627,175800,425524950,5770,5770,5770,5770,0
|
|
20230627,175700,425524950,5770,5770,5770,5770,0
|
|
20230627,175600,425524950,5770,5770,5770,5770,0
|
|
20230627,175500,425524950,5770,5770,5770,5770,0
|
|
20230627,175400,425524950,5770,5770,5770,5770,0
|
|
20230627,175300,425524950,5770,5770,5770,5770,0
|
|
20230627,175200,425524950,5770,5770,5770,5770,0
|
|
20230627,175100,425524950,5770,5770,5770,5770,0
|
|
20230627,175000,425524950,5770,5770,5770,5770,0
|
|
20230627,174900,425524950,5770,5770,5770,5770,0
|
|
20230627,174800,425524950,5770,5770,5770,5770,0
|
|
20230627,174700,425524950,5770,5770,5770,5770,0
|
|
20230627,174600,425524950,5770,5770,5770,5770,0
|
|
20230627,174500,425524950,5770,5770,5770,5770,0
|
|
20230627,174400,425524950,5770,5770,5770,5770,0
|
|
20230627,174300,425524950,5770,5770,5770,5770,0
|
|
20230627,174200,425524950,5770,5770,5770,5770,2899
|
|
20230627,174100,425524950,5770,5770,5770,5770,0
|
|
20230627,174000,425524950,5770,5770,5770,5770,0
|
|
20230627,173900,425524950,5770,5770,5770,5770,0
|
|
20230627,173800,425524950,5770,5770,5770,5770,0
|
|
20230627,173700,425524950,5770,5770,5770,5770,0
|
|
20230627,173600,425524950,5770,5770,5770,5770,0
|
|
20230627,173500,425524950,5770,5770,5770,5770,0
|
|
20230627,173400,425524950,5770,5770,5770,5770,0
|
|
20230627,173300,425524950,5770,5770,5770,5770,0
|
|
20230627,173200,425524950,5770,5770,5770,5770,0
|
|
20230627,173100,425524950,5770,5770,5770,5770,0
|
|
20230627,173000,425524950,5770,5770,5770,5770,0
|
|
20230627,172900,425524950,5770,5770,5770,5770,0
|
|
20230627,172800,425524950,5770,5770,5770,5770,0
|
|
20230627,172700,425524950,5770,5770,5770,5770,0
|
|
20230627,172600,425524950,5770,5770,5770,5770,0
|
|
20230627,172500,425524950,5770,5770,5770,5770,0
|
|
20230627,172400,425524950,5770,5770,5770,5770,0
|
|
20230627,172300,425524950,5770,5770,5770,5770,0
|
|
20230627,172200,425524950,5770,5770,5770,5770,0
|
|
20230627,172100,425524950,5770,5770,5770,5770,0
|
|
20230627,172000,425524950,5770,5770,5770,5770,0
|
|
20230627,171900,425524950,5770,5770,5770,5770,0
|
|
20230627,171800,425524950,5770,5770,5770,5770,0
|
|
20230627,171700,425524950,5770,5770,5770,5770,0
|
|
20230627,171600,425524950,5770,5770,5770,5770,0
|
|
20230627,171500,425524950,5770,5770,5770,5770,0
|
|
20230627,171400,425524950,5770,5770,5770,5770,0
|
|
20230627,171300,425524950,5770,5770,5770,5770,0
|
|
20230627,171200,425524950,5770,5770,5770,5770,2899
|
|
20230627,171100,425524950,5770,5770,5770,5770,0
|
|
20230627,171000,425524950,5770,5770,5770,5770,0
|
|
20230627,170900,425524950,5770,5770,5770,5770,0
|
|
20230627,170800,425524950,5770,5770,5770,5770,0
|
|
20230627,170700,425524950,5770,5770,5770,5770,0
|
|
20230627,170600,425524950,5770,5770,5770,5770,0
|
|
20230627,170500,425524950,5770,5770,5770,5770,0
|
|
20230627,170400,425524950,5770,5770,5770,5770,0
|
|
20230627,170300,425524950,5770,5770,5770,5770,0
|
|
20230627,170200,425524950,5770,5770,5770,5770,0
|
|
20230627,170100,425524950,5770,5770,5770,5770,0
|
|
20230627,170000,425524950,5770,5770,5770,5770,0
|
|
20230627,165900,425524950,5770,5770,5770,5770,0
|
|
20230627,165800,425524950,5770,5770,5770,5770,0
|
|
20230627,165700,425524950,5770,5770,5770,5770,0
|
|
20230627,165600,425524950,5770,5770,5770,5770,0
|
|
20230627,165500,425524950,5770,5770,5770,5770,0
|
|
20230627,165400,425524950,5770,5770,5770,5770,0
|
|
20230627,165300,425524950,5770,5770,5770,5770,0
|
|
20230627,165200,425524950,5770,5770,5770,5770,0
|
|
20230627,165100,425524950,5770,5770,5770,5770,0
|
|
20230627,165000,425524950,5770,5770,5770,5770,0
|
|
20230627,164900,425524950,5770,5770,5770,5770,0
|
|
20230627,164800,425524950,5770,5770,5770,5770,0
|
|
20230627,164700,425524950,5770,5770,5770,5770,0
|
|
20230627,164600,425524950,5770,5770,5770,5770,0
|
|
20230627,164500,425524950,5770,5770,5770,5770,0
|
|
20230627,164400,425524950,5770,5770,5770,5770,0
|
|
20230627,164300,425524950,5770,5770,5770,5770,0
|
|
20230627,164200,425524950,5770,5770,5770,5770,2899
|
|
20230627,164100,425524950,5770,5770,5770,5770,0
|
|
20230627,164000,425524950,5770,5770,5770,5770,0
|
|
20230627,163900,425524950,5770,5770,5770,5770,0
|
|
20230627,163800,425524950,5770,5770,5770,5770,0
|
|
20230627,163700,425524950,5770,5770,5770,5770,0
|
|
20230627,163600,425524950,5770,5770,5770,5770,0
|
|
20230627,163500,425524950,5770,5770,5770,5770,0
|
|
20230627,163400,425524950,5770,5770,5770,5770,0
|
|
20230627,163300,425524950,5770,5770,5770,5770,0
|
|
20230627,163200,425524950,5770,5770,5770,5770,0
|
|
20230627,163100,425524950,5770,5770,5770,5770,0
|
|
20230627,163000,425524950,5770,5770,5770,5770,0
|
|
20230627,162900,425524950,5770,5770,5770,5770,0
|
|
20230627,162800,425524950,5770,5770,5770,5770,0
|
|
20230627,162700,425524950,5770,5770,5770,5770,0
|
|
20230627,162600,425524950,5770,5770,5770,5770,0
|
|
20230627,162500,425524950,5770,5770,5770,5770,0
|
|
20230627,162400,425524950,5770,5770,5770,5770,0
|
|
20230627,162300,425524950,5770,5770,5770,5770,0
|
|
20230627,162200,425524950,5770,5770,5770,5770,0
|
|
20230627,162100,425524950,5770,5770,5770,5770,0
|
|
20230627,162000,425524950,5770,5770,5770,5770,0
|
|
20230627,161900,425524950,5770,5770,5770,5770,0
|
|
20230627,161800,425524950,5770,5770,5770,5770,0
|
|
20230627,161700,425524950,5770,5770,5770,5770,0
|
|
20230627,161600,425524950,5770,5770,5770,5770,0
|
|
20230627,161500,425524950,5770,5770,5770,5770,0
|
|
20230627,161400,425524950,5770,5770,5770,5770,0
|
|
20230627,161300,425524950,5770,5770,5770,5770,0
|
|
20230627,161200,425524950,5770,5770,5770,5770,2899
|
|
20230627,161100,425524950,5770,5770,5770,5770,0
|
|
20230627,161000,425524950,5770,5770,5770,5770,0
|
|
20230627,160900,425524950,5770,5770,5770,5770,0
|
|
20230627,160800,425524950,5770,5770,5770,5770,0
|
|
20230627,160700,425524950,5770,5770,5770,5770,0
|
|
20230627,160600,425524950,5770,5770,5770,5770,0
|
|
20230627,160500,425524950,5770,5770,5770,5770,0
|
|
20230627,160400,425524950,5770,5770,5770,5770,0
|
|
20230627,160300,425524950,5770,5770,5770,5770,0
|
|
20230627,160200,425524950,5770,5770,5770,5770,0
|
|
20230627,160100,425524950,5770,5770,5770,5770,0
|
|
20230627,160000,425524950,5770,5770,5770,5770,0
|
|
20230627,155900,425524950,5770,5770,5770,5770,0
|
|
20230627,155800,425524950,5770,5770,5770,5770,0
|
|
20230627,155700,425524950,5770,5770,5770,5770,0
|
|
20230627,155600,425524950,5770,5770,5770,5770,0
|
|
20230627,155500,425524950,5770,5770,5770,5770,0
|
|
20230627,155400,425524950,5770,5770,5770,5770,0
|
|
20230627,155300,425524950,5770,5770,5770,5770,0
|
|
20230627,155200,425524950,5770,5770,5770,5770,0
|
|
20230627,155100,425524950,5770,5770,5770,5770,0
|
|
20230627,155000,425524950,5770,5770,5770,5770,0
|
|
20230627,154900,425524950,5770,5770,5770,5770,0
|
|
20230627,154800,425524950,5770,5770,5770,5770,0
|
|
20230627,154700,425524950,5770,5770,5770,5770,0
|
|
20230627,154600,425524950,5770,5770,5770,5770,0
|
|
20230627,154500,425524950,5770,5770,5770,5770,0
|
|
20230627,154400,425524950,5770,5770,5770,5770,0
|
|
20230627,154300,425524950,5770,5770,5770,5770,0
|
|
20230627,154200,425524950,5770,5770,5770,5770,2899
|
|
20230627,154100,425524950,5770,5770,5770,5770,0
|
|
20230627,154000,425524950,5770,5770,5770,5770,0
|
|
20230627,153900,425524950,5770,5770,5770,5770,0
|
|
20230627,153800,425524950,5770,5770,5770,5770,0
|
|
20230627,153700,425524950,5770,5770,5770,5770,0
|
|
20230627,153600,425524950,5770,5770,5770,5770,0
|
|
20230627,153500,425524950,5770,5770,5770,5770,0
|
|
20230627,153400,425524950,5770,5770,5770,5770,0
|
|
20230627,153300,425524950,5770,5770,5770,5770,0
|
|
20230627,153200,425524950,5770,5770,5770,5770,0
|
|
20230627,153100,425524950,5770,5770,5770,5770,0
|
|
20230627,153000,425524950,5770,5770,5770,5770,2899
|
|
20230627,152900,408797720,5770,5770,5770,5770,0
|
|
20230627,152800,408797720,5770,5770,5770,5770,0
|
|
20230627,152700,408797720,5770,5770,5770,5770,0
|
|
20230627,152600,408797720,5770,5770,5770,5770,0
|
|
20230627,152500,408797720,5770,5770,5770,5770,0
|
|
20230627,152400,408797720,5770,5770,5770,5770,0
|
|
20230627,152300,408797720,5770,5770,5770,5770,0
|
|
20230627,152200,408797720,5770,5770,5770,5770,0
|
|
20230627,152100,408797720,5770,5770,5770,5770,0
|
|
20230627,152000,408797720,5770,5770,5770,5770,0
|
|
20230627,151900,408797720,5770,5770,5770,5770,515
|
|
20230627,151800,405826170,5770,5760,5770,5760,17
|
|
20230627,151700,405728230,5770,5770,5770,5760,83
|
|
20230627,151600,405249820,5770,5770,5770,5770,12
|
|
20230627,151500,405180580,5770,5770,5770,5770,12
|
|
20230627,151400,405111340,5770,5770,5770,5770,209
|
|
20230627,151300,403905410,5770,5770,5770,5770,223
|
|
20230627,151200,402618700,5750,5750,5750,5750,0
|
|
20230627,151100,402618700,5750,5750,5750,5750,111
|
|
20230627,151000,401980450,5760,5760,5760,5760,12
|
|
20230627,150900,401911330,5770,5760,5770,5760,11
|
|
20230627,150800,401847950,5760,5760,5760,5760,2227
|
|
20230627,150700,389020430,5740,5740,5740,5740,1
|
|
20230627,150600,389014690,5740,5740,5740,5740,20
|
|
20230627,150500,388899890,5740,5760,5760,5740,106
|
|
20230627,150400,388291430,5740,5740,5740,5740,11
|
|
20230627,150300,388228290,5740,5740,5740,5740,0
|
|
20230627,150200,388228290,5740,5760,5760,5740,319
|
|
20230627,150100,386390870,5760,5750,5760,5750,321
|
|
20230627,150000,384544510,5740,5740,5740,5740,0
|
|
20230627,145900,384544510,5740,5740,5740,5740,0
|
|
20230627,145800,384544510,5740,5740,5740,5740,0
|
|
20230627,145700,384544510,5740,5750,5750,5740,245
|
|
20230627,145600,383137810,5750,5750,5750,5750,19
|
|
20230627,145500,383028560,5750,5750,5760,5750,140
|
|
20230627,145400,382223550,5750,5750,5750,5750,0
|
|
20230627,145300,382223550,5750,5750,5750,5750,1
|
|
20230627,145200,382217800,5750,5750,5750,5750,700
|
|
20230627,145100,378192800,5750,5750,5750,5750,39
|
|
20230627,145000,377968550,5750,5750,5750,5750,46
|
|
20230627,144900,377704050,5760,5760,5760,5760,86
|
|
20230627,144800,377208690,5750,5750,5750,5750,1
|
|
20230627,144700,377202940,5750,5750,5750,5750,7
|
|
20230627,144600,377162690,5750,5760,5760,5750,534
|
|
20230627,144500,374090040,5760,5760,5760,5760,8
|
|
20230627,144400,374043960,5760,5760,5760,5760,29
|
|
20230627,144300,373876920,5780,5780,5790,5780,1422
|
|
20230627,144200,365657400,5790,5780,5790,5780,608
|
|
20230627,144100,362138240,5780,5760,5780,5760,3
|
|
20230627,144000,362120940,5760,5760,5780,5760,1446
|
|
20230627,143900,353787800,5750,5760,5760,5750,52
|
|
20230627,143800,353488780,5760,5760,5760,5760,140
|
|
20230627,143700,352682380,5740,5740,5740,5740,3
|
|
20230627,143600,352665160,5740,5740,5740,5740,1
|
|
20230627,143500,352659420,5740,5740,5740,5740,93
|
|
20230627,143400,352125600,5750,5750,5750,5750,240
|
|
20230627,143300,350745600,5750,5750,5750,5750,58
|
|
20230627,143200,350412100,5750,5750,5750,5750,214
|
|
20230627,143100,349181600,5750,5750,5750,5750,0
|
|
20230627,143000,349181600,5750,5750,5750,5750,132
|
|
20230627,142900,348422600,5750,5750,5750,5750,6
|
|
20230627,142800,348388100,5750,5760,5760,5750,288
|
|
20230627,142700,346729340,5770,5770,5770,5770,68
|
|
20230627,142600,346336980,5780,5780,5780,5780,627
|
|
20230627,142500,342712920,5790,5790,5790,5790,0
|
|
20230627,142400,342712920,5790,5790,5800,5780,273
|
|
20230627,142300,341134900,5800,5790,5800,5780,1924
|
|
20230627,142200,330012480,5790,5800,5800,5790,438
|
|
20230627,142100,327473430,5800,5790,5800,5790,3916
|
|
20230627,142000,304782850,5790,5800,5810,5790,6492
|
|
20230627,141900,267145740,5800,5800,5810,5800,2335
|
|
20230627,141800,253602730,5800,5790,5810,5780,4519
|
|
20230627,141700,227441000,5810,5760,5810,5750,7532
|
|
20230627,141600,183855670,5760,5750,5760,5750,247
|
|
20230627,141500,182435400,5750,5750,5750,5740,8
|
|
20230627,141400,182389450,5750,5750,5750,5750,12
|
|
20230627,141300,182320450,5750,5750,5750,5750,0
|
|
20230627,141200,182320450,5750,5740,5750,5740,219
|
|
20230627,141100,181062080,5740,5730,5740,5730,102
|
|
20230627,141000,180477600,5740,5740,5740,5740,15
|
|
20230627,140900,180391500,5740,5730,5740,5730,214
|
|
20230627,140800,179165260,5740,5740,5740,5740,1
|
|
20230627,140700,179159520,5730,5730,5730,5730,170
|
|
20230627,140600,178185420,5740,5740,5740,5740,8
|
|
20230627,140500,178139500,5740,5740,5740,5740,2
|
|
20230627,140400,178128020,5730,5740,5740,5730,168
|
|
20230627,140300,177164350,5730,5720,5740,5720,681
|
|
20230627,140200,173263400,5720,5710,5720,5710,74
|
|
20230627,140100,172840840,5690,5690,5690,5690,0
|
|
20230627,140000,172840840,5690,5690,5690,5690,0
|
|
20230627,135900,172840840,5690,5690,5690,5690,1
|
|
20230627,135800,172835150,5690,5690,5690,5690,0
|
|
20230627,135700,172835150,5690,5690,5690,5690,0
|
|
20230627,135600,172835150,5690,5690,5690,5690,4
|
|
20230627,135500,172812390,5690,5690,5690,5690,500
|
|
20230627,135400,169967390,5690,5690,5690,5690,0
|
|
20230627,135300,169967390,5690,5690,5690,5690,0
|
|
20230627,135200,169967390,5690,5690,5690,5690,0
|
|
20230627,135100,169967390,5690,5690,5690,5690,0
|
|
20230627,135000,169967390,5690,5690,5690,5690,0
|
|
20230627,134900,169967390,5690,5690,5690,5690,0
|
|
20230627,134800,169967390,5690,5690,5690,5690,0
|
|
20230627,134700,169967390,5690,5690,5690,5690,17
|
|
20230627,134600,169870660,5690,5690,5690,5690,0
|
|
20230627,134500,169870660,5690,5690,5690,5690,0
|
|
20230627,134400,169870660,5690,5690,5690,5690,24
|
|
20230627,134300,169734100,5720,5720,5720,5720,0
|
|
20230627,134200,169734100,5720,5720,5720,5720,0
|
|
20230627,134100,169734100,5720,5720,5720,5720,0
|
|
20230627,134000,169734100,5720,5720,5720,5720,8
|
|
20230627,133900,169688340,5720,5720,5720,5720,0
|
|
20230627,133800,169688340,5720,5720,5720,5720,1
|
|
20230627,133700,169682620,5720,5710,5720,5690,385
|
|
20230627,133600,167490650,5710,5710,5720,5710,8
|
|
20230627,133500,167444960,5710,5710,5710,5710,3
|
|
20230627,133400,167427830,5690,5690,5690,5690,250
|
|
20230627,133300,166005330,5730,5730,5730,5730,0
|
|
20230627,133200,166005330,5730,5700,5730,5700,143
|
|
20230627,133100,165190200,5740,5740,5740,5700,202
|
|
20230627,133000,164030760,5740,5740,5740,5740,9
|
|
20230627,132900,163979100,5700,5740,5740,5700,455
|
|
20230627,132800,161368200,5740,5740,5740,5740,0
|
|
20230627,132700,161368200,5740,5720,5740,5700,30
|
|
20230627,132600,161196970,5740,5740,5740,5740,0
|
|
20230627,132500,161196970,5740,5740,5740,5740,0
|
|
20230627,132400,161196970,5740,5740,5740,5740,0
|
|
20230627,132300,161196970,5740,5730,5740,5720,9
|
|
20230627,132200,161145460,5730,5730,5730,5730,10
|
|
20230627,132100,161088160,5740,5750,5750,5740,244
|
|
20230627,132000,159687570,5750,5740,5750,5740,616
|
|
20230627,131900,156145750,5730,5740,5740,5730,40
|
|
20230627,131800,155916160,5730,5740,5740,5730,5
|
|
20230627,131700,155887500,5740,5740,5740,5740,5
|
|
20230627,131600,155858800,5730,5690,5730,5690,124
|
|
20230627,131500,155149520,5680,5680,5680,5680,0
|
|
20230627,131400,155149520,5680,5680,5680,5680,0
|
|
20230627,131300,155149520,5680,5680,5680,5680,253
|
|
20230627,131200,153712480,5670,5670,5670,5670,0
|
|
20230627,131100,153712480,5670,5670,5670,5670,0
|
|
20230627,131000,153712480,5670,5670,5670,5670,20
|
|
20230627,130900,153599080,5670,5670,5670,5670,0
|
|
20230627,130800,153599080,5670,5680,5680,5670,110
|
|
20230627,130700,152975280,5670,5670,5670,5670,0
|
|
20230627,130600,152975280,5670,5670,5670,5670,1
|
|
20230627,130500,152969610,5670,5670,5670,5670,0
|
|
20230627,130400,152969610,5670,5680,5680,5670,329
|
|
20230627,130300,151102170,5680,5710,5710,5680,24
|
|
20230627,130200,150965380,5690,5710,5710,5690,608
|
|
20230627,130100,147499560,5720,5710,5720,5710,423
|
|
20230627,130000,145084030,5720,5720,5720,5720,50
|
|
20230627,125900,144798030,5710,5720,5720,5710,205
|
|
20230627,125800,143625450,5720,5720,5720,5720,212
|
|
20230627,125700,142412810,5720,5730,5730,5720,14
|
|
20230627,125600,142332660,5730,5740,5740,5730,312
|
|
20230627,125500,140542400,5740,5730,5740,5730,137
|
|
20230627,125400,139756190,5740,5740,5740,5730,69
|
|
20230627,125300,139360250,5740,5750,5750,5740,343
|
|
20230627,125200,137390860,5750,5760,5760,5740,658
|
|
20230627,125100,133607880,5750,5730,5750,5730,417
|
|
20230627,125000,131214930,5710,5730,5730,5710,117
|
|
20230627,124900,130544850,5720,5730,5730,5710,422
|
|
20230627,124800,128131010,5730,5730,5730,5730,5
|
|
20230627,124700,128102360,5740,5690,5740,5690,1219
|
|
20230627,124600,121150890,5690,5680,5690,5680,486
|
|
20230627,124500,118386280,5660,5690,5730,5660,2223
|
|
20230627,124400,105712820,5690,5690,5690,5680,182
|
|
20230627,124300,104677640,5680,5670,5720,5670,282
|
|
20230627,124200,103071830,5660,5630,5730,5630,3613
|
|
20230627,124100,82564690,5610,5610,5610,5610,1
|
|
20230627,124000,82559080,5610,5610,5610,5610,41
|
|
20230627,123900,82329070,5610,5610,5610,5610,0
|
|
20230627,123800,82329070,5610,5610,5610,5610,55
|
|
20230627,123700,82020520,5610,5620,5620,5610,160
|
|
20230627,123600,81121420,5620,5620,5620,5620,13
|
|
20230627,123500,81048360,5620,5620,5620,5620,12
|
|
20230627,123400,80980920,5620,5620,5620,5620,148
|
|
20230627,123300,80149160,5610,5610,5610,5610,701
|
|
20230627,123200,76216550,5610,5610,5610,5610,0
|
|
20230627,123100,76216550,5610,5610,5610,5610,0
|
|
20230627,123000,76216550,5610,5610,5610,5610,0
|
|
20230627,122900,76216550,5610,5610,5610,5610,20
|
|
20230627,122800,76104350,5600,5600,5600,5600,0
|
|
20230627,122700,76104350,5600,5600,5600,5600,0
|
|
20230627,122600,76104350,5600,5600,5600,5600,0
|
|
20230627,122500,76104350,5600,5600,5600,5600,50
|
|
20230627,122400,75824350,5610,5610,5610,5610,0
|
|
20230627,122300,75824350,5610,5610,5610,5610,0
|
|
20230627,122200,75824350,5610,5610,5610,5610,0
|
|
20230627,122100,75824350,5610,5610,5610,5610,0
|
|
20230627,122000,75824350,5610,5610,5610,5610,0
|
|
20230627,121900,75824350,5610,5610,5610,5610,0
|
|
20230627,121800,75824350,5610,5610,5610,5610,0
|
|
20230627,121700,75824350,5610,5610,5610,5610,3
|
|
20230627,121600,75807520,5600,5600,5600,5600,1
|
|
20230627,121500,75801920,5590,5590,5590,5590,31
|
|
20230627,121400,75628630,5590,5590,5590,5590,25
|
|
20230627,121300,75488880,5600,5600,5600,5600,0
|
|
20230627,121200,75488880,5600,5600,5600,5600,1
|
|
20230627,121100,75483280,5580,5580,5580,5580,0
|
|
20230627,121000,75483280,5580,5580,5580,5580,0
|
|
20230627,120900,75483280,5580,5580,5580,5580,0
|
|
20230627,120800,75483280,5580,5580,5580,5580,0
|
|
20230627,120700,75483280,5580,5580,5580,5580,0
|
|
20230627,120600,75483280,5580,5580,5580,5580,0
|
|
20230627,120500,75483280,5580,5580,5580,5580,0
|
|
20230627,120400,75483280,5580,5580,5580,5580,0
|
|
20230627,120300,75483280,5580,5580,5580,5580,0
|
|
20230627,120200,75483280,5580,5580,5580,5580,0
|
|
20230627,120100,75483280,5580,5580,5580,5580,0
|
|
20230627,120000,75483280,5580,5580,5580,5580,0
|
|
20230627,115900,75483280,5580,5580,5580,5580,0
|
|
20230627,115800,75483280,5580,5580,5580,5580,73
|
|
20230627,115700,75075940,5580,5580,5580,5580,0
|
|
20230627,115600,75075940,5580,5580,5580,5580,0
|
|
20230627,115500,75075940,5580,5580,5580,5580,0
|
|
20230627,115400,75075940,5580,5580,5580,5580,0
|
|
20230627,115300,75075940,5580,5580,5580,5580,0
|
|
20230627,115200,75075940,5580,5580,5580,5580,0
|
|
20230627,115100,75075940,5580,5580,5580,5580,0
|
|
20230627,115000,75075940,5580,5580,5580,5580,0
|
|
20230627,114900,75075940,5580,5580,5580,5580,0
|
|
20230627,114800,75075940,5580,5580,5580,5580,0
|
|
20230627,114700,75075940,5580,5580,5580,5580,20
|
|
20230627,114600,74964340,5580,5580,5580,5580,0
|
|
20230627,114500,74964340,5580,5580,5580,5580,0
|
|
20230627,114400,74964340,5580,5580,5580,5580,0
|
|
20230627,114300,74964340,5580,5580,5580,5580,0
|
|
20230627,114200,74964340,5580,5580,5580,5580,22
|
|
20230627,114100,74841580,5580,5580,5580,5580,0
|
|
20230627,114000,74841580,5580,5580,5580,5580,0
|
|
20230627,113900,74841580,5580,5580,5580,5580,0
|
|
20230627,113800,74841580,5580,5580,5580,5580,0
|
|
20230627,113700,74841580,5580,5580,5580,5580,0
|
|
20230627,113600,74841580,5580,5580,5580,5580,0
|
|
20230627,113500,74841580,5580,5580,5580,5580,784
|
|
20230627,113400,70466860,5580,5580,5580,5580,0
|
|
20230627,113300,70466860,5580,5580,5580,5580,0
|
|
20230627,113200,70466860,5580,5580,5580,5580,1
|
|
20230627,113100,70461280,5580,5580,5580,5580,0
|
|
20230627,113000,70461280,5580,5580,5580,5580,0
|
|
20230627,112900,70461280,5580,5580,5580,5580,0
|
|
20230627,112800,70461280,5580,5590,5590,5580,200
|
|
20230627,112700,69345270,5580,5580,5580,5580,0
|
|
20230627,112600,69345270,5580,5580,5580,5580,0
|
|
20230627,112500,69345270,5580,5580,5580,5580,0
|
|
20230627,112400,69345270,5580,5580,5580,5580,0
|
|
20230627,112300,69345270,5580,5580,5580,5580,0
|
|
20230627,112200,69345270,5580,5580,5580,5580,0
|
|
20230627,112100,69345270,5580,5580,5580,5580,0
|
|
20230627,112000,69345270,5580,5580,5580,5580,0
|
|
20230627,111900,69345270,5580,5580,5580,5580,0
|
|
20230627,111800,69345270,5580,5580,5580,5580,0
|
|
20230627,111700,69345270,5580,5580,5580,5580,0
|
|
20230627,111600,69345270,5580,5580,5580,5580,0
|
|
20230627,111500,69345270,5580,5580,5580,5580,0
|
|
20230627,111400,69345270,5580,5580,5580,5580,0
|
|
20230627,111300,69345270,5580,5580,5580,5580,0
|
|
20230627,111200,69345270,5580,5580,5580,5580,0
|
|
20230627,111100,69345270,5580,5580,5580,5580,0
|
|
20230627,111000,69345270,5580,5580,5580,5580,230
|
|
20230627,110900,68061870,5580,5580,5580,5580,1
|
|
20230627,110800,68056290,5580,5580,5580,5580,0
|
|
20230627,110700,68056290,5580,5590,5590,5580,1800
|
|
20230627,110600,58001270,5610,5610,5610,5610,0
|
|
20230627,110500,58001270,5610,5610,5610,5610,20
|
|
20230627,110400,57889070,5590,5590,5590,5590,89
|
|
20230627,110300,57391560,5600,5600,5600,5600,361
|
|
20230627,110200,55369960,5600,5600,5600,5600,0
|
|
20230627,110100,55369960,5600,5600,5600,5600,0
|
|
20230627,110000,55369960,5600,5600,5600,5600,0
|
|
20230627,105900,55369960,5600,5600,5600,5600,0
|
|
20230627,105800,55369960,5600,5600,5600,5600,0
|
|
20230627,105700,55369960,5600,5600,5600,5600,0
|
|
20230627,105600,55369960,5600,5600,5600,5600,141
|
|
20230627,105500,54580360,5590,5590,5590,5590,26
|
|
20230627,105400,54435020,5580,5580,5580,5580,0
|
|
20230627,105300,54435020,5580,5580,5580,5580,0
|
|
20230627,105200,54435020,5580,5580,5580,5580,1
|
|
20230627,105100,54429440,5580,5580,5580,5580,52
|
|
20230627,105000,54139280,5580,5580,5580,5580,0
|
|
20230627,104900,54139280,5580,5580,5580,5580,0
|
|
20230627,104800,54139280,5580,5580,5580,5580,183
|
|
20230627,104700,53118140,5590,5590,5590,5590,0
|
|
20230627,104600,53118140,5590,5590,5590,5590,0
|
|
20230627,104500,53118140,5590,5590,5590,5590,2
|
|
20230627,104400,53106960,5590,5590,5590,5590,0
|
|
20230627,104300,53106960,5590,5590,5590,5590,0
|
|
20230627,104200,53106960,5590,5590,5590,5590,0
|
|
20230627,104100,53106960,5590,5600,5600,5590,24
|
|
20230627,104000,52972780,5600,5600,5600,5600,53
|
|
20230627,103900,52675980,5600,5600,5600,5600,87
|
|
20230627,103800,52188780,5600,5600,5600,5600,1
|
|
20230627,103700,52183180,5600,5600,5600,5600,0
|
|
20230627,103600,52183180,5600,5600,5600,5600,0
|
|
20230627,103500,52183180,5600,5600,5600,5600,0
|
|
20230627,103400,52183180,5600,5600,5600,5600,0
|
|
20230627,103300,52183180,5600,5600,5600,5600,364
|
|
20230627,103200,50144780,5600,5600,5600,5600,0
|
|
20230627,103100,50144780,5600,5600,5600,5600,0
|
|
20230627,103000,50144780,5600,5600,5600,5600,0
|
|
20230627,102900,50144780,5600,5600,5600,5600,0
|
|
20230627,102800,50144780,5600,5600,5600,5600,0
|
|
20230627,102700,50144780,5600,5600,5600,5600,937
|
|
20230627,102600,44897580,5600,5600,5600,5600,0
|
|
20230627,102500,44897580,5600,5600,5600,5600,40
|
|
20230627,102400,44673580,5590,5590,5590,5590,0
|
|
20230627,102300,44673580,5590,5590,5590,5590,0
|
|
20230627,102200,44673580,5590,5590,5590,5590,416
|
|
20230627,102100,42348140,5590,5590,5590,5590,0
|
|
20230627,102000,42348140,5590,5590,5590,5590,26
|
|
20230627,101900,42202800,5590,5590,5590,5590,0
|
|
20230627,101800,42202800,5590,5580,5590,5580,44
|
|
20230627,101700,41956850,5590,5590,5590,5590,0
|
|
20230627,101600,41956850,5590,5590,5590,5590,0
|
|
20230627,101500,41956850,5590,5590,5590,5590,2
|
|
20230627,101400,41945670,5600,5600,5600,5600,0
|
|
20230627,101300,41945670,5600,5600,5600,5600,0
|
|
20230627,101200,41945670,5600,5600,5600,5600,0
|
|
20230627,101100,41945670,5600,5600,5600,5600,0
|
|
20230627,101000,41945670,5600,5600,5600,5600,0
|
|
20230627,100900,41945670,5600,5600,5600,5600,0
|
|
20230627,100800,41945670,5600,5600,5600,5600,0
|
|
20230627,100700,41945670,5600,5600,5600,5600,3
|
|
20230627,100600,41928870,5600,5600,5600,5600,17
|
|
20230627,100500,41833670,5610,5610,5610,5610,178
|
|
20230627,100400,40835090,5610,5610,5610,5610,0
|
|
20230627,100300,40835090,5610,5610,5610,5610,0
|
|
20230627,100200,40835090,5610,5610,5610,5610,0
|
|
20230627,100100,40835090,5610,5610,5610,5610,0
|
|
20230627,100000,40835090,5610,5610,5610,5610,34
|
|
20230627,095900,40644350,5610,5610,5610,5610,0
|
|
20230627,095800,40644350,5610,5610,5610,5610,0
|
|
20230627,095700,40644350,5610,5610,5610,5610,168
|
|
20230627,095600,39701870,5580,5590,5590,5580,231
|
|
20230627,095500,38412880,5590,5600,5610,5590,77
|
|
20230627,095400,37981850,5600,5600,5600,5600,1
|
|
20230627,095300,37976250,5600,5600,5600,5600,27
|
|
20230627,095200,37825050,5590,5590,5600,5590,1445
|
|
20230627,095100,29743160,5590,5590,5590,5590,100
|
|
20230627,095000,29184160,5590,5590,5590,5590,21
|
|
20230627,094900,29066770,5590,5590,5590,5590,2
|
|
20230627,094800,29055590,5570,5570,5570,5570,0
|
|
20230627,094700,29055590,5570,5570,5570,5570,0
|
|
20230627,094600,29055590,5570,5570,5570,5570,0
|
|
20230627,094500,29055590,5570,5570,5570,5570,0
|
|
20230627,094400,29055590,5570,5590,5590,5570,19
|
|
20230627,094300,28949630,5580,5580,5580,5580,0
|
|
20230627,094200,28949630,5580,5580,5580,5580,0
|
|
20230627,094100,28949630,5580,5580,5580,5580,0
|
|
20230627,094000,28949630,5580,5580,5580,5580,0
|
|
20230627,093900,28949630,5580,5580,5580,5580,0
|
|
20230627,093800,28949630,5580,5580,5580,5580,1178
|
|
20230627,093700,22376390,5580,5580,5580,5580,0
|
|
20230627,093600,22376390,5580,5580,5580,5580,0
|
|
20230627,093500,22376390,5580,5580,5580,5580,35
|
|
20230627,093400,22181090,5580,5580,5580,5580,0
|
|
20230627,093300,22181090,5580,5580,5580,5580,0
|
|
20230627,093200,22181090,5580,5580,5580,5580,0
|
|
20230627,093100,22181090,5580,5570,5580,5570,131
|
|
20230627,093000,21450390,5570,5570,5570,5570,5
|
|
20230627,092900,21422540,5550,5550,5550,5550,0
|
|
20230627,092800,21422540,5550,5550,5550,5550,0
|
|
20230627,092700,21422540,5550,5550,5550,5550,0
|
|
20230627,092600,21422540,5550,5550,5550,5550,0
|
|
20230627,092500,21422540,5550,5550,5550,5550,48
|
|
20230627,092400,21156140,5550,5550,5550,5550,47
|
|
20230627,092300,20895290,5550,5550,5550,5550,207
|
|
20230627,092200,19746440,5550,5550,5550,5550,0
|
|
20230627,092100,19746440,5550,5550,5550,5550,0
|
|
20230627,092000,19746440,5550,5550,5550,5550,0
|
|
20230627,091900,19746440,5550,5550,5550,5550,0
|
|
20230627,091800,19746440,5550,5550,5550,5550,0
|
|
20230627,091700,19746440,5550,5550,5550,5550,149
|
|
20230627,091600,18919490,5570,5560,5570,5550,239
|
|
20230627,091500,17589230,5560,5560,5560,5560,0
|
|
20230627,091400,17589230,5560,5560,5560,5560,5
|
|
20230627,091300,17561430,5560,5560,5570,5560,79
|
|
20230627,091200,17121750,5550,5550,5550,5550,100
|
|
20230627,091100,16566750,5550,5550,5550,5550,102
|
|
20230627,091000,16000650,5550,5550,5550,5550,385
|
|
20230627,090900,13863900,5540,5530,5540,5530,73
|
|
20230627,090800,13459680,5530,5530,5530,5530,0
|
|
20230627,090700,13459680,5530,5530,5530,5530,1
|
|
20230627,090600,13454150,5510,5510,5510,5510,0
|
|
20230627,090500,13454150,5510,5520,5530,5510,1073
|
|
20230627,090400,7531270,5520,5520,5520,5520,1
|
|
20230627,090300,7525750,5510,5510,5510,5510,1
|
|
20230627,090200,7520240,5530,5530,5530,5530,200
|
|
20230627,090100,6414240,5520,5520,5520,5520,0
|
|
20230627,090000,6414240,5520,5520,5520,5520,1162
|