585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184200,212842270,5770,5770,5770,5770,1571
|
|
20230628,184100,212842270,5770,5770,5770,5770,0
|
|
20230628,184000,212842270,5770,5770,5770,5770,0
|
|
20230628,183900,212842270,5770,5770,5770,5770,0
|
|
20230628,183800,212842270,5770,5770,5770,5770,0
|
|
20230628,183700,212842270,5770,5770,5770,5770,0
|
|
20230628,183600,212842270,5770,5770,5770,5770,0
|
|
20230628,183500,212842270,5770,5770,5770,5770,0
|
|
20230628,183400,212842270,5770,5770,5770,5770,0
|
|
20230628,183300,212842270,5770,5770,5770,5770,0
|
|
20230628,183200,212842270,5770,5770,5770,5770,0
|
|
20230628,183100,212842270,5770,5770,5770,5770,0
|
|
20230628,183000,212842270,5770,5770,5770,5770,0
|
|
20230628,182900,212842270,5770,5770,5770,5770,0
|
|
20230628,182800,212842270,5770,5770,5770,5770,0
|
|
20230628,182700,212842270,5770,5770,5770,5770,0
|
|
20230628,182600,212842270,5770,5770,5770,5770,0
|
|
20230628,182500,212842270,5770,5770,5770,5770,0
|
|
20230628,182400,212842270,5770,5770,5770,5770,0
|
|
20230628,182300,212842270,5770,5770,5770,5770,0
|
|
20230628,182200,212842270,5770,5770,5770,5770,0
|
|
20230628,182100,212842270,5770,5770,5770,5770,0
|
|
20230628,182000,212842270,5770,5770,5770,5770,0
|
|
20230628,181900,212842270,5770,5770,5770,5770,0
|
|
20230628,181800,212842270,5770,5770,5770,5770,0
|
|
20230628,181700,212842270,5770,5770,5770,5770,0
|
|
20230628,181600,212842270,5770,5770,5770,5770,0
|
|
20230628,181500,212842270,5770,5770,5770,5770,0
|
|
20230628,181400,212842270,5770,5770,5770,5770,0
|
|
20230628,181300,212842270,5770,5770,5770,5770,0
|
|
20230628,181200,212842270,5770,5770,5770,5770,1571
|
|
20230628,181100,212842270,5770,5770,5770,5770,0
|
|
20230628,181000,212842270,5770,5770,5770,5770,0
|
|
20230628,180900,212842270,5770,5770,5770,5770,0
|
|
20230628,180800,212842270,5770,5770,5770,5770,0
|
|
20230628,180700,212842270,5770,5770,5770,5770,0
|
|
20230628,180600,212842270,5770,5770,5770,5770,0
|
|
20230628,180500,212842270,5770,5770,5770,5770,0
|
|
20230628,180400,212842270,5770,5770,5770,5770,0
|
|
20230628,180300,212842270,5770,5770,5770,5770,0
|
|
20230628,180200,212842270,5770,5770,5770,5770,0
|
|
20230628,180100,212842270,5770,5770,5770,5770,0
|
|
20230628,180000,212842270,5770,5770,5770,5770,0
|
|
20230628,175900,212842270,5770,5770,5770,5770,0
|
|
20230628,175800,212842270,5770,5770,5770,5770,0
|
|
20230628,175700,212842270,5770,5770,5770,5770,0
|
|
20230628,175600,212842270,5770,5770,5770,5770,0
|
|
20230628,175500,212842270,5770,5770,5770,5770,0
|
|
20230628,175400,212842270,5770,5770,5770,5770,0
|
|
20230628,175300,212842270,5770,5770,5770,5770,0
|
|
20230628,175200,212842270,5770,5770,5770,5770,0
|
|
20230628,175100,212842270,5770,5770,5770,5770,0
|
|
20230628,175000,212842270,5770,5770,5770,5770,0
|
|
20230628,174900,212842270,5770,5770,5770,5770,0
|
|
20230628,174800,212842270,5770,5770,5770,5770,0
|
|
20230628,174700,212842270,5770,5770,5770,5770,0
|
|
20230628,174600,212842270,5770,5770,5770,5770,0
|
|
20230628,174500,212842270,5770,5770,5770,5770,0
|
|
20230628,174400,212842270,5770,5770,5770,5770,0
|
|
20230628,174300,212842270,5770,5770,5770,5770,0
|
|
20230628,174200,212842270,5770,5770,5770,5770,1571
|
|
20230628,174100,212842270,5770,5770,5770,5770,0
|
|
20230628,174000,212842270,5770,5770,5770,5770,0
|
|
20230628,173900,212842270,5770,5770,5770,5770,0
|
|
20230628,173800,212842270,5770,5770,5770,5770,0
|
|
20230628,173700,212842270,5770,5770,5770,5770,0
|
|
20230628,173600,212842270,5770,5770,5770,5770,0
|
|
20230628,173500,212842270,5770,5770,5770,5770,0
|
|
20230628,173400,212842270,5770,5770,5770,5770,0
|
|
20230628,173300,212842270,5770,5770,5770,5770,0
|
|
20230628,173200,212842270,5770,5770,5770,5770,0
|
|
20230628,173100,212842270,5770,5770,5770,5770,0
|
|
20230628,173000,212842270,5770,5770,5770,5770,0
|
|
20230628,172900,212842270,5770,5770,5770,5770,0
|
|
20230628,172800,212842270,5770,5770,5770,5770,0
|
|
20230628,172700,212842270,5770,5770,5770,5770,0
|
|
20230628,172600,212842270,5770,5770,5770,5770,0
|
|
20230628,172500,212842270,5770,5770,5770,5770,0
|
|
20230628,172400,212842270,5770,5770,5770,5770,0
|
|
20230628,172300,212842270,5770,5770,5770,5770,0
|
|
20230628,172200,212842270,5770,5770,5770,5770,0
|
|
20230628,172100,212842270,5770,5770,5770,5770,0
|
|
20230628,172000,212842270,5770,5770,5770,5770,0
|
|
20230628,171900,212842270,5770,5770,5770,5770,0
|
|
20230628,171800,212842270,5770,5770,5770,5770,0
|
|
20230628,171700,212842270,5770,5770,5770,5770,0
|
|
20230628,171600,212842270,5770,5770,5770,5770,0
|
|
20230628,171500,212842270,5770,5770,5770,5770,0
|
|
20230628,171400,212842270,5770,5770,5770,5770,0
|
|
20230628,171300,212842270,5770,5770,5770,5770,0
|
|
20230628,171200,212842270,5770,5770,5770,5770,1571
|
|
20230628,171100,212842270,5770,5770,5770,5770,0
|
|
20230628,171000,212842270,5770,5770,5770,5770,0
|
|
20230628,170900,212842270,5770,5770,5770,5770,0
|
|
20230628,170800,212842270,5770,5770,5770,5770,0
|
|
20230628,170700,212842270,5770,5770,5770,5770,0
|
|
20230628,170600,212842270,5770,5770,5770,5770,0
|
|
20230628,170500,212842270,5770,5770,5770,5770,0
|
|
20230628,170400,212842270,5770,5770,5770,5770,0
|
|
20230628,170300,212842270,5770,5770,5770,5770,0
|
|
20230628,170200,212842270,5770,5770,5770,5770,0
|
|
20230628,170100,212842270,5770,5770,5770,5770,0
|
|
20230628,170000,212842270,5770,5770,5770,5770,0
|
|
20230628,165900,212842270,5770,5770,5770,5770,0
|
|
20230628,165800,212842270,5770,5770,5770,5770,0
|
|
20230628,165700,212842270,5770,5770,5770,5770,0
|
|
20230628,165600,212842270,5770,5770,5770,5770,0
|
|
20230628,165500,212842270,5770,5770,5770,5770,0
|
|
20230628,165400,212842270,5770,5770,5770,5770,0
|
|
20230628,165300,212842270,5770,5770,5770,5770,0
|
|
20230628,165200,212842270,5770,5770,5770,5770,0
|
|
20230628,165100,212842270,5770,5770,5770,5770,0
|
|
20230628,165000,212842270,5770,5770,5770,5770,0
|
|
20230628,164900,212842270,5770,5770,5770,5770,0
|
|
20230628,164800,212842270,5770,5770,5770,5770,0
|
|
20230628,164700,212842270,5770,5770,5770,5770,0
|
|
20230628,164600,212842270,5770,5770,5770,5770,0
|
|
20230628,164500,212842270,5770,5770,5770,5770,0
|
|
20230628,164400,212842270,5770,5770,5770,5770,0
|
|
20230628,164300,212842270,5770,5770,5770,5770,0
|
|
20230628,164200,212842270,5770,5770,5770,5770,1571
|
|
20230628,164100,212842270,5770,5770,5770,5770,0
|
|
20230628,164000,212842270,5770,5770,5770,5770,0
|
|
20230628,163900,212842270,5770,5770,5770,5770,0
|
|
20230628,163800,212842270,5770,5770,5770,5770,0
|
|
20230628,163700,212842270,5770,5770,5770,5770,0
|
|
20230628,163600,212842270,5770,5770,5770,5770,0
|
|
20230628,163500,212842270,5770,5770,5770,5770,0
|
|
20230628,163400,212842270,5770,5770,5770,5770,0
|
|
20230628,163300,212842270,5770,5770,5770,5770,0
|
|
20230628,163200,212842270,5770,5770,5770,5770,0
|
|
20230628,163100,212842270,5770,5770,5770,5770,0
|
|
20230628,163000,212842270,5770,5770,5770,5770,0
|
|
20230628,162900,212842270,5770,5770,5770,5770,0
|
|
20230628,162800,212842270,5770,5770,5770,5770,0
|
|
20230628,162700,212842270,5770,5770,5770,5770,0
|
|
20230628,162600,212842270,5770,5770,5770,5770,0
|
|
20230628,162500,212842270,5770,5770,5770,5770,0
|
|
20230628,162400,212842270,5770,5770,5770,5770,0
|
|
20230628,162300,212842270,5770,5770,5770,5770,0
|
|
20230628,162200,212842270,5770,5770,5770,5770,0
|
|
20230628,162100,212842270,5770,5770,5770,5770,0
|
|
20230628,162000,212842270,5770,5770,5770,5770,0
|
|
20230628,161900,212842270,5770,5770,5770,5770,0
|
|
20230628,161800,212842270,5770,5770,5770,5770,0
|
|
20230628,161700,212842270,5770,5770,5770,5770,0
|
|
20230628,161600,212842270,5770,5770,5770,5770,0
|
|
20230628,161500,212842270,5770,5770,5770,5770,0
|
|
20230628,161400,212842270,5770,5770,5770,5770,0
|
|
20230628,161300,212842270,5770,5770,5770,5770,0
|
|
20230628,161200,212842270,5770,5770,5770,5770,1571
|
|
20230628,161100,212842270,5770,5770,5770,5770,0
|
|
20230628,161000,212842270,5770,5770,5770,5770,0
|
|
20230628,160900,212842270,5770,5770,5770,5770,0
|
|
20230628,160800,212842270,5770,5770,5770,5770,0
|
|
20230628,160700,212842270,5770,5770,5770,5770,0
|
|
20230628,160600,212842270,5770,5770,5770,5770,0
|
|
20230628,160500,212842270,5770,5770,5770,5770,0
|
|
20230628,160400,212842270,5770,5770,5770,5770,0
|
|
20230628,160300,212842270,5770,5770,5770,5770,0
|
|
20230628,160200,212842270,5770,5770,5770,5770,0
|
|
20230628,160100,212842270,5770,5770,5770,5770,0
|
|
20230628,160000,212842270,5770,5770,5770,5770,0
|
|
20230628,155900,212842270,5770,5770,5770,5770,0
|
|
20230628,155800,212842270,5770,5770,5770,5770,0
|
|
20230628,155700,212842270,5770,5770,5770,5770,0
|
|
20230628,155600,212842270,5770,5770,5770,5770,0
|
|
20230628,155500,212842270,5770,5770,5770,5770,0
|
|
20230628,155400,212842270,5770,5770,5770,5770,0
|
|
20230628,155300,212842270,5770,5770,5770,5770,0
|
|
20230628,155200,212842270,5770,5770,5770,5770,0
|
|
20230628,155100,212842270,5770,5770,5770,5770,0
|
|
20230628,155000,212842270,5770,5770,5770,5770,0
|
|
20230628,154900,212842270,5770,5770,5770,5770,0
|
|
20230628,154800,212842270,5770,5770,5770,5770,0
|
|
20230628,154700,212842270,5770,5770,5770,5770,0
|
|
20230628,154600,212842270,5770,5770,5770,5770,0
|
|
20230628,154500,212842270,5770,5770,5770,5770,0
|
|
20230628,154400,212842270,5770,5770,5770,5770,0
|
|
20230628,154300,212842270,5770,5770,5770,5770,0
|
|
20230628,154200,212842270,5770,5770,5770,5770,1571
|
|
20230628,154100,212842270,5770,5770,5770,5770,0
|
|
20230628,154000,212842270,5770,5770,5770,5770,0
|
|
20230628,153900,212842270,5770,5770,5770,5770,0
|
|
20230628,153800,212842270,5770,5770,5770,5770,0
|
|
20230628,153700,212842270,5770,5770,5770,5770,0
|
|
20230628,153600,212842270,5770,5770,5770,5770,0
|
|
20230628,153500,212842270,5770,5770,5770,5770,0
|
|
20230628,153400,212842270,5770,5770,5770,5770,0
|
|
20230628,153300,212842270,5770,5770,5770,5770,0
|
|
20230628,153200,212842270,5770,5770,5770,5770,0
|
|
20230628,153100,212842270,5770,5770,5770,5770,0
|
|
20230628,153000,212842270,5770,5770,5770,5770,1571
|
|
20230628,152900,203777600,5710,5710,5710,5710,0
|
|
20230628,152800,203777600,5710,5710,5710,5710,0
|
|
20230628,152700,203777600,5710,5710,5710,5710,0
|
|
20230628,152600,203777600,5710,5710,5710,5710,0
|
|
20230628,152500,203777600,5710,5710,5710,5710,0
|
|
20230628,152400,203777600,5710,5710,5710,5710,0
|
|
20230628,152300,203777600,5710,5710,5710,5710,0
|
|
20230628,152200,203777600,5710,5710,5710,5710,0
|
|
20230628,152100,203777600,5710,5710,5710,5710,0
|
|
20230628,152000,203777600,5710,5710,5710,5710,0
|
|
20230628,151900,203777600,5710,5710,5710,5710,111
|
|
20230628,151800,203143790,5710,5710,5710,5710,6
|
|
20230628,151700,203109530,5720,5710,5720,5710,462
|
|
20230628,151600,200469510,5710,5710,5710,5710,1
|
|
20230628,151500,200463800,5720,5720,5720,5720,41
|
|
20230628,151400,200229280,5720,5720,5720,5720,0
|
|
20230628,151300,200229280,5720,5710,5720,5710,42
|
|
20230628,151200,199989360,5710,5710,5710,5710,30
|
|
20230628,151100,199818060,5720,5720,5720,5720,10
|
|
20230628,151000,199760860,5710,5720,5720,5710,92
|
|
20230628,150900,199234680,5720,5720,5720,5720,12
|
|
20230628,150800,199166040,5720,5720,5720,5720,0
|
|
20230628,150700,199166040,5720,5720,5720,5720,0
|
|
20230628,150600,199166040,5720,5720,5720,5720,0
|
|
20230628,150500,199166040,5720,5720,5720,5720,0
|
|
20230628,150400,199166040,5720,5720,5720,5720,100
|
|
20230628,150300,198594040,5730,5730,5730,5730,0
|
|
20230628,150200,198594040,5730,5730,5730,5730,101
|
|
20230628,150100,198015310,5720,5720,5720,5720,1
|
|
20230628,150000,198009590,5720,5720,5720,5720,0
|
|
20230628,145900,198009590,5720,5720,5720,5720,0
|
|
20230628,145800,198009590,5720,5720,5720,5720,12
|
|
20230628,145700,197940950,5720,5720,5720,5720,4
|
|
20230628,145600,197918070,5730,5730,5730,5730,50
|
|
20230628,145500,197631570,5720,5720,5720,5720,106
|
|
20230628,145400,197025250,5730,5730,5730,5730,0
|
|
20230628,145300,197025250,5730,5730,5730,5730,86
|
|
20230628,145200,196532470,5720,5720,5720,5720,0
|
|
20230628,145100,196532470,5720,5720,5720,5720,0
|
|
20230628,145000,196532470,5720,5720,5720,5720,1
|
|
20230628,144900,196526750,5720,5720,5720,5720,0
|
|
20230628,144800,196526750,5720,5720,5720,5720,0
|
|
20230628,144700,196526750,5720,5720,5720,5720,53
|
|
20230628,144600,196223590,5720,5720,5720,5720,0
|
|
20230628,144500,196223590,5720,5730,5730,5720,1463
|
|
20230628,144400,187844050,5730,5730,5730,5730,920
|
|
20230628,144300,182572450,5730,5730,5730,5730,0
|
|
20230628,144200,182572450,5730,5730,5730,5730,4
|
|
20230628,144100,182549530,5740,5740,5740,5740,0
|
|
20230628,144000,182549530,5740,5740,5740,5740,172
|
|
20230628,143900,181562250,5740,5740,5740,5740,0
|
|
20230628,143800,181562250,5740,5740,5740,5740,0
|
|
20230628,143700,181562250,5740,5740,5740,5740,3
|
|
20230628,143600,181545030,5750,5750,5750,5750,0
|
|
20230628,143500,181545030,5750,5750,5750,5750,0
|
|
20230628,143400,181545030,5750,5750,5750,5750,354
|
|
20230628,143300,179509530,5760,5760,5760,5760,0
|
|
20230628,143200,179509530,5760,5760,5760,5760,0
|
|
20230628,143100,179509530,5760,5760,5760,5760,0
|
|
20230628,143000,179509530,5760,5760,5760,5760,0
|
|
20230628,142900,179509530,5760,5760,5760,5760,0
|
|
20230628,142800,179509530,5760,5760,5760,5760,0
|
|
20230628,142700,179509530,5760,5760,5760,5760,0
|
|
20230628,142600,179509530,5760,5760,5760,5760,0
|
|
20230628,142500,179509530,5760,5760,5760,5760,32
|
|
20230628,142400,179325210,5760,5760,5760,5760,0
|
|
20230628,142300,179325210,5760,5760,5760,5760,0
|
|
20230628,142200,179325210,5760,5760,5760,5760,6
|
|
20230628,142100,179290650,5760,5760,5760,5760,6
|
|
20230628,142000,179256090,5760,5760,5760,5760,67
|
|
20230628,141900,178870170,5770,5770,5770,5770,0
|
|
20230628,141800,178870170,5770,5770,5770,5770,38
|
|
20230628,141700,178650910,5770,5770,5770,5770,0
|
|
20230628,141600,178650910,5770,5770,5770,5770,0
|
|
20230628,141500,178650910,5770,5770,5770,5770,0
|
|
20230628,141400,178650910,5770,5760,5770,5760,437
|
|
20230628,141300,176129460,5730,5730,5730,5730,0
|
|
20230628,141200,176129460,5730,5730,5730,5730,0
|
|
20230628,141100,176129460,5730,5730,5730,5730,0
|
|
20230628,141000,176129460,5730,5730,5730,5730,0
|
|
20230628,140900,176129460,5730,5730,5730,5730,0
|
|
20230628,140800,176129460,5730,5730,5730,5730,0
|
|
20230628,140700,176129460,5730,5730,5730,5730,55
|
|
20230628,140600,175814310,5760,5760,5760,5760,0
|
|
20230628,140500,175814310,5760,5760,5760,5760,0
|
|
20230628,140400,175814310,5760,5760,5760,5760,0
|
|
20230628,140300,175814310,5760,5760,5760,5760,0
|
|
20230628,140200,175814310,5760,5760,5760,5760,0
|
|
20230628,140100,175814310,5760,5760,5760,5760,0
|
|
20230628,140000,175814310,5760,5760,5760,5760,923
|
|
20230628,135900,170497830,5760,5760,5760,5760,0
|
|
20230628,135800,170497830,5760,5760,5760,5760,0
|
|
20230628,135700,170497830,5760,5760,5760,5760,0
|
|
20230628,135600,170497830,5760,5760,5760,5760,333
|
|
20230628,135500,168579750,5770,5770,5770,5770,0
|
|
20230628,135400,168579750,5770,5770,5770,5770,0
|
|
20230628,135300,168579750,5770,5770,5770,5770,30
|
|
20230628,135200,168406650,5770,5770,5770,5770,0
|
|
20230628,135100,168406650,5770,5770,5770,5770,0
|
|
20230628,135000,168406650,5770,5770,5770,5770,0
|
|
20230628,134900,168406650,5770,5770,5770,5770,20
|
|
20230628,134800,168291250,5770,5770,5770,5770,0
|
|
20230628,134700,168291250,5770,5770,5770,5770,17
|
|
20230628,134600,168193160,5770,5770,5770,5770,0
|
|
20230628,134500,168193160,5770,5760,5770,5760,234
|
|
20230628,134400,166845310,5760,5760,5760,5760,0
|
|
20230628,134300,166845310,5760,5730,5760,5730,350
|
|
20230628,134200,164834560,5710,5710,5710,5710,0
|
|
20230628,134100,164834560,5710,5710,5710,5710,0
|
|
20230628,134000,164834560,5710,5710,5710,5710,0
|
|
20230628,133900,164834560,5710,5710,5710,5710,0
|
|
20230628,133800,164834560,5710,5710,5710,5710,10
|
|
20230628,133700,164777460,5710,5710,5710,5710,0
|
|
20230628,133600,164777460,5710,5710,5710,5710,0
|
|
20230628,133500,164777460,5710,5720,5720,5710,220
|
|
20230628,133400,163519460,5730,5730,5730,5730,3
|
|
20230628,133300,163502270,5730,5730,5730,5730,3
|
|
20230628,133200,163485080,5720,5720,5720,5720,0
|
|
20230628,133100,163485080,5720,5720,5720,5720,0
|
|
20230628,133000,163485080,5720,5720,5720,5720,0
|
|
20230628,132900,163485080,5720,5720,5720,5720,0
|
|
20230628,132800,163485080,5720,5720,5720,5720,0
|
|
20230628,132700,163485080,5720,5720,5720,5720,1
|
|
20230628,132600,163479360,5720,5720,5720,5720,3
|
|
20230628,132500,163462200,5720,5720,5720,5720,0
|
|
20230628,132400,163462200,5720,5720,5720,5720,0
|
|
20230628,132300,163462200,5720,5720,5720,5720,0
|
|
20230628,132200,163462200,5720,5720,5720,5720,0
|
|
20230628,132100,163462200,5720,5720,5720,5720,182
|
|
20230628,132000,162421160,5720,5720,5720,5720,0
|
|
20230628,131900,162421160,5720,5720,5720,5720,0
|
|
20230628,131800,162421160,5720,5720,5720,5720,0
|
|
20230628,131700,162421160,5720,5720,5720,5720,46
|
|
20230628,131600,162158040,5720,5720,5720,5720,0
|
|
20230628,131500,162158040,5720,5720,5720,5720,0
|
|
20230628,131400,162158040,5720,5720,5720,5720,0
|
|
20230628,131300,162158040,5720,5720,5720,5720,0
|
|
20230628,131200,162158040,5720,5720,5720,5720,60
|
|
20230628,131100,161814840,5710,5710,5710,5710,0
|
|
20230628,131000,161814840,5710,5710,5710,5710,0
|
|
20230628,130900,161814840,5710,5710,5710,5710,0
|
|
20230628,130800,161814840,5710,5710,5710,5710,0
|
|
20230628,130700,161814840,5710,5710,5710,5710,0
|
|
20230628,130600,161814840,5710,5730,5730,5710,131
|
|
20230628,130500,161066170,5740,5740,5740,5740,1
|
|
20230628,130400,161060430,5770,5740,5770,5740,5
|
|
20230628,130300,161031670,5730,5730,5730,5730,0
|
|
20230628,130200,161031670,5730,5730,5730,5730,41
|
|
20230628,130100,160796740,5730,5730,5730,5730,0
|
|
20230628,130000,160796740,5730,5730,5730,5730,0
|
|
20230628,125900,160796740,5730,5730,5730,5730,0
|
|
20230628,125800,160796740,5730,5730,5730,5730,0
|
|
20230628,125700,160796740,5730,5730,5730,5730,1
|
|
20230628,125600,160791010,5740,5740,5740,5740,0
|
|
20230628,125500,160791010,5740,5740,5740,5740,0
|
|
20230628,125400,160791010,5740,5740,5740,5740,0
|
|
20230628,125300,160791010,5740,5740,5740,5740,0
|
|
20230628,125200,160791010,5740,5740,5740,5740,0
|
|
20230628,125100,160791010,5740,5740,5740,5740,2
|
|
20230628,125000,160779530,5730,5730,5730,5730,0
|
|
20230628,124900,160779530,5730,5730,5730,5730,0
|
|
20230628,124800,160779530,5730,5730,5730,5730,0
|
|
20230628,124700,160779530,5730,5730,5730,5730,0
|
|
20230628,124600,160779530,5730,5730,5730,5730,0
|
|
20230628,124500,160779530,5730,5730,5730,5730,363
|
|
20230628,124400,158699540,5720,5740,5740,5710,6043
|
|
20230628,124300,124121690,5770,5770,5770,5770,0
|
|
20230628,124200,124121690,5770,5770,5770,5770,0
|
|
20230628,124100,124121690,5770,5770,5770,5770,0
|
|
20230628,124000,124121690,5770,5770,5770,5770,0
|
|
20230628,123900,124121690,5770,5770,5770,5770,0
|
|
20230628,123800,124121690,5770,5770,5770,5770,1
|
|
20230628,123700,124115920,5770,5770,5770,5770,0
|
|
20230628,123600,124115920,5770,5750,5770,5750,109
|
|
20230628,123500,123487450,5750,5750,5750,5750,0
|
|
20230628,123400,123487450,5750,5750,5750,5750,9
|
|
20230628,123300,123435700,5750,5750,5750,5750,0
|
|
20230628,123200,123435700,5750,5740,5750,5740,100
|
|
20230628,123100,122860710,5750,5750,5750,5750,1
|
|
20230628,123000,122854960,5740,5740,5740,5740,0
|
|
20230628,122900,122854960,5740,5740,5740,5740,0
|
|
20230628,122800,122854960,5740,5740,5740,5740,0
|
|
20230628,122700,122854960,5740,5740,5740,5740,0
|
|
20230628,122600,122854960,5740,5740,5740,5740,0
|
|
20230628,122500,122854960,5740,5740,5740,5740,0
|
|
20230628,122400,122854960,5740,5740,5740,5740,0
|
|
20230628,122300,122854960,5740,5740,5740,5740,0
|
|
20230628,122200,122854960,5740,5740,5740,5740,0
|
|
20230628,122100,122854960,5740,5740,5740,5740,0
|
|
20230628,122000,122854960,5740,5740,5740,5740,0
|
|
20230628,121900,122854960,5740,5740,5740,5740,49
|
|
20230628,121800,122573700,5740,5740,5740,5740,0
|
|
20230628,121700,122573700,5740,5740,5740,5740,20
|
|
20230628,121600,122458900,5770,5770,5770,5770,0
|
|
20230628,121500,122458900,5770,5770,5770,5770,0
|
|
20230628,121400,122458900,5770,5770,5770,5770,0
|
|
20230628,121300,122458900,5770,5770,5770,5770,20
|
|
20230628,121200,122343500,5770,5770,5770,5770,0
|
|
20230628,121100,122343500,5770,5770,5770,5770,0
|
|
20230628,121000,122343500,5770,5770,5770,5770,0
|
|
20230628,120900,122343500,5770,5770,5770,5770,0
|
|
20230628,120800,122343500,5770,5770,5770,5770,0
|
|
20230628,120700,122343500,5770,5770,5770,5770,1
|
|
20230628,120600,122337730,5760,5760,5760,5760,11
|
|
20230628,120500,122274370,5760,5760,5760,5760,4
|
|
20230628,120400,122251330,5760,5760,5760,5760,0
|
|
20230628,120300,122251330,5760,5760,5760,5760,17
|
|
20230628,120200,122153410,5770,5770,5770,5770,0
|
|
20230628,120100,122153410,5770,5770,5770,5770,0
|
|
20230628,120000,122153410,5770,5770,5770,5770,0
|
|
20230628,115900,122153410,5770,5770,5770,5770,4
|
|
20230628,115800,122130330,5760,5760,5760,5760,0
|
|
20230628,115700,122130330,5760,5760,5760,5760,8
|
|
20230628,115600,122084250,5760,5760,5760,5760,0
|
|
20230628,115500,122084250,5760,5760,5760,5760,0
|
|
20230628,115400,122084250,5760,5760,5760,5760,8
|
|
20230628,115300,122038170,5760,5760,5760,5760,53
|
|
20230628,115200,121732890,5750,5750,5750,5750,0
|
|
20230628,115100,121732890,5750,5750,5750,5750,4
|
|
20230628,115000,121709890,5750,5750,5750,5750,30
|
|
20230628,114900,121537390,5750,5750,5750,5750,462
|
|
20230628,114800,118880890,5750,5750,5750,5750,242
|
|
20230628,114700,117489390,5740,5740,5740,5740,0
|
|
20230628,114600,117489390,5740,5740,5740,5740,0
|
|
20230628,114500,117489390,5740,5740,5740,5740,0
|
|
20230628,114400,117489390,5740,5740,5740,5740,0
|
|
20230628,114300,117489390,5740,5740,5740,5740,0
|
|
20230628,114200,117489390,5740,5740,5740,5740,0
|
|
20230628,114100,117489390,5740,5740,5740,5740,0
|
|
20230628,114000,117489390,5740,5740,5740,5740,0
|
|
20230628,113900,117489390,5740,5740,5740,5740,0
|
|
20230628,113800,117489390,5740,5740,5740,5740,0
|
|
20230628,113700,117489390,5740,5740,5740,5740,0
|
|
20230628,113600,117489390,5740,5740,5740,5740,0
|
|
20230628,113500,117489390,5740,5740,5740,5740,350
|
|
20230628,113400,115480390,5720,5720,5720,5720,0
|
|
20230628,113300,115480390,5720,5730,5730,5720,1000
|
|
20230628,113200,109758890,5740,5740,5740,5740,0
|
|
20230628,113100,109758890,5740,5740,5740,5740,0
|
|
20230628,113000,109758890,5740,5740,5740,5740,0
|
|
20230628,112900,109758890,5740,5740,5740,5740,0
|
|
20230628,112800,109758890,5740,5740,5740,5740,0
|
|
20230628,112700,109758890,5740,5740,5740,5740,0
|
|
20230628,112600,109758890,5740,5740,5740,5740,175
|
|
20230628,112500,108754390,5740,5740,5740,5740,0
|
|
20230628,112400,108754390,5740,5740,5740,5740,300
|
|
20230628,112300,107032390,5740,5740,5740,5740,1
|
|
20230628,112200,107026650,5730,5730,5730,5730,256
|
|
20230628,112100,105559770,5730,5730,5730,5730,0
|
|
20230628,112000,105559770,5730,5730,5730,5730,180
|
|
20230628,111900,104528370,5730,5730,5730,5730,0
|
|
20230628,111800,104528370,5730,5730,5730,5730,0
|
|
20230628,111700,104528370,5730,5730,5730,5730,0
|
|
20230628,111600,104528370,5730,5730,5730,5730,0
|
|
20230628,111500,104528370,5730,5730,5730,5730,0
|
|
20230628,111400,104528370,5730,5730,5730,5730,0
|
|
20230628,111300,104528370,5730,5730,5730,5730,0
|
|
20230628,111200,104528370,5730,5740,5740,5730,707
|
|
20230628,111100,100477160,5750,5750,5750,5750,0
|
|
20230628,111000,100477160,5750,5750,5750,5750,10
|
|
20230628,110900,100419660,5750,5740,5750,5740,3
|
|
20230628,110800,100402430,5730,5730,5730,5730,118
|
|
20230628,110700,99726290,5730,5730,5730,5730,31
|
|
20230628,110600,99548660,5750,5750,5750,5750,0
|
|
20230628,110500,99548660,5750,5750,5750,5750,0
|
|
20230628,110400,99548660,5750,5750,5750,5750,0
|
|
20230628,110300,99548660,5750,5750,5750,5750,0
|
|
20230628,110200,99548660,5750,5750,5750,5750,0
|
|
20230628,110100,99548660,5750,5750,5750,5750,0
|
|
20230628,110000,99548660,5750,5750,5750,5750,0
|
|
20230628,105900,99548660,5750,5750,5750,5750,0
|
|
20230628,105800,99548660,5750,5750,5750,5750,0
|
|
20230628,105700,99548660,5750,5750,5750,5750,0
|
|
20230628,105600,99548660,5750,5750,5750,5750,0
|
|
20230628,105500,99548660,5750,5750,5750,5750,0
|
|
20230628,105400,99548660,5750,5750,5750,5750,0
|
|
20230628,105300,99548660,5750,5750,5750,5750,0
|
|
20230628,105200,99548660,5750,5750,5750,5750,0
|
|
20230628,105100,99548660,5750,5740,5750,5730,351
|
|
20230628,105000,97535480,5770,5770,5770,5770,0
|
|
20230628,104900,97535480,5770,5770,5770,5770,0
|
|
20230628,104800,97535480,5770,5770,5770,5770,0
|
|
20230628,104700,97535480,5770,5770,5770,5770,0
|
|
20230628,104600,97535480,5770,5770,5770,5770,0
|
|
20230628,104500,97535480,5770,5770,5770,5770,0
|
|
20230628,104400,97535480,5770,5770,5770,5770,1
|
|
20230628,104300,97529710,5760,5760,5760,5760,0
|
|
20230628,104200,97529710,5760,5760,5760,5760,0
|
|
20230628,104100,97529710,5760,5760,5760,5760,0
|
|
20230628,104000,97529710,5760,5760,5760,5760,1
|
|
20230628,103900,97523950,5760,5760,5760,5760,0
|
|
20230628,103800,97523950,5760,5760,5760,5760,0
|
|
20230628,103700,97523950,5760,5760,5760,5760,4
|
|
20230628,103600,97500910,5740,5740,5740,5740,0
|
|
20230628,103500,97500910,5740,5740,5740,5740,0
|
|
20230628,103400,97500910,5740,5740,5740,5740,0
|
|
20230628,103300,97500910,5740,5740,5740,5740,13
|
|
20230628,103200,97426290,5740,5740,5740,5740,0
|
|
20230628,103100,97426290,5740,5740,5740,5740,0
|
|
20230628,103000,97426290,5740,5740,5740,5740,1
|
|
20230628,102900,97420550,5750,5750,5750,5750,0
|
|
20230628,102800,97420550,5750,5750,5750,5750,2862
|
|
20230628,102700,80964050,5750,5750,5750,5750,0
|
|
20230628,102600,80964050,5750,5750,5750,5750,0
|
|
20230628,102500,80964050,5750,5750,5750,5750,0
|
|
20230628,102400,80964050,5750,5750,5750,5750,0
|
|
20230628,102300,80964050,5750,5750,5750,5750,905
|
|
20230628,102200,75760300,5750,5750,5750,5750,190
|
|
20230628,102100,74667800,5750,5750,5750,5750,99
|
|
20230628,102000,74098550,5780,5780,5780,5780,0
|
|
20230628,101900,74098550,5780,5780,5780,5780,10
|
|
20230628,101800,74040750,5780,5780,5780,5780,0
|
|
20230628,101700,74040750,5780,5780,5780,5780,3
|
|
20230628,101600,74023410,5780,5780,5780,5780,0
|
|
20230628,101500,74023410,5780,5780,5780,5780,0
|
|
20230628,101400,74023410,5780,5750,5780,5750,50
|
|
20230628,101300,73734710,5750,5750,5750,5750,0
|
|
20230628,101200,73734710,5750,5750,5750,5750,0
|
|
20230628,101100,73734710,5750,5750,5750,5750,0
|
|
20230628,101000,73734710,5750,5750,5750,5750,0
|
|
20230628,100900,73734710,5750,5750,5750,5750,130
|
|
20230628,100800,72987210,5770,5770,5770,5770,0
|
|
20230628,100700,72987210,5770,5770,5770,5770,86
|
|
20230628,100600,72490990,5770,5770,5770,5770,1
|
|
20230628,100500,72485220,5770,5770,5770,5770,34
|
|
20230628,100400,72289040,5770,5770,5770,5770,19
|
|
20230628,100300,72179410,5770,5770,5770,5770,0
|
|
20230628,100200,72179410,5770,5770,5770,5770,1
|
|
20230628,100100,72173640,5780,5780,5780,5780,0
|
|
20230628,100000,72173640,5780,5770,5780,5770,18
|
|
20230628,095900,72069610,5750,5750,5750,5750,0
|
|
20230628,095800,72069610,5750,5750,5750,5750,24
|
|
20230628,095700,71931610,5760,5760,5760,5760,0
|
|
20230628,095600,71931610,5760,5760,5760,5760,0
|
|
20230628,095500,71931610,5760,5760,5760,5760,35
|
|
20230628,095400,71730010,5770,5770,5770,5770,0
|
|
20230628,095300,71730010,5770,5770,5770,5770,0
|
|
20230628,095200,71730010,5770,5770,5770,5770,0
|
|
20230628,095100,71730010,5770,5770,5770,5770,200
|
|
20230628,095000,70576010,5770,5770,5770,5770,1
|
|
20230628,094900,70570240,5770,5770,5770,5770,0
|
|
20230628,094800,70570240,5770,5770,5770,5770,9
|
|
20230628,094700,70518310,5770,5770,5770,5770,1
|
|
20230628,094600,70512540,5770,5770,5770,5770,0
|
|
20230628,094500,70512540,5770,5740,5770,5740,1067
|
|
20230628,094400,64387930,5710,5730,5730,5710,355
|
|
20230628,094300,62355560,5730,5730,5730,5730,10
|
|
20230628,094200,62298260,5710,5710,5710,5710,0
|
|
20230628,094100,62298260,5710,5710,5710,5710,0
|
|
20230628,094000,62298260,5710,5710,5710,5710,0
|
|
20230628,093900,62298260,5710,5710,5710,5710,10
|
|
20230628,093800,62241160,5710,5710,5710,5710,0
|
|
20230628,093700,62241160,5710,5710,5710,5710,0
|
|
20230628,093600,62241160,5710,5710,5710,5710,0
|
|
20230628,093500,62241160,5710,5710,5710,5710,0
|
|
20230628,093400,62241160,5710,5710,5710,5710,0
|
|
20230628,093300,62241160,5710,5710,5710,5710,0
|
|
20230628,093200,62241160,5710,5710,5710,5710,0
|
|
20230628,093100,62241160,5710,5710,5710,5710,0
|
|
20230628,093000,62241160,5710,5710,5710,5710,0
|
|
20230628,092900,62241160,5710,5710,5710,5710,0
|
|
20230628,092800,62241160,5710,5710,5710,5710,0
|
|
20230628,092700,62241160,5710,5710,5710,5710,0
|
|
20230628,092600,62241160,5710,5710,5710,5710,200
|
|
20230628,092500,61099160,5710,5710,5710,5710,500
|
|
20230628,092400,58244160,5700,5700,5700,5700,2
|
|
20230628,092300,58232760,5700,5740,5740,5700,1951
|
|
20230628,092200,47108830,5740,5740,5740,5740,1
|
|
20230628,092100,47103090,5730,5730,5730,5730,0
|
|
20230628,092000,47103090,5730,5720,5730,5720,562
|
|
20230628,091900,43886270,5730,5730,5730,5730,0
|
|
20230628,091800,43886270,5730,5730,5730,5730,14
|
|
20230628,091700,43806050,5690,5690,5690,5690,0
|
|
20230628,091600,43806050,5690,5690,5690,5690,652
|
|
20230628,091500,40096170,5740,5700,5740,5690,1049
|
|
20230628,091400,34119240,5700,5700,5700,5700,0
|
|
20230628,091300,34119240,5700,5700,5700,5700,314
|
|
20230628,091200,32329440,5730,5730,5730,5730,160
|
|
20230628,091100,31412640,5700,5700,5700,5700,1
|
|
20230628,091000,31406940,5700,5710,5710,5700,106
|
|
20230628,090900,30802300,5710,5710,5710,5710,156
|
|
20230628,090800,29911540,5720,5720,5720,5720,127
|
|
20230628,090700,29185100,5740,5740,5740,5740,0
|
|
20230628,090600,29185100,5740,5740,5740,5740,0
|
|
20230628,090500,29185100,5740,5760,5760,5740,570
|
|
20230628,090400,25913170,5750,5790,5800,5750,250
|
|
20230628,090300,24471530,5800,5740,5800,5740,1302
|
|
20230628,090200,16987760,5740,5740,5740,5740,0
|
|
20230628,090100,16987760,5740,5740,5740,5740,65
|
|
20230628,090000,16614660,5720,5720,5850,5700,2894
|