659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195600,938067740,5470,5470,5470,5470,1244
|
|
20230628,195500,938067740,5470,5470,5470,5470,0
|
|
20230628,195400,938067740,5470,5470,5470,5470,0
|
|
20230628,195300,938067740,5470,5470,5470,5470,0
|
|
20230628,195200,938067740,5470,5470,5470,5470,0
|
|
20230628,195100,938067740,5470,5470,5470,5470,0
|
|
20230628,195000,938067740,5470,5470,5470,5470,0
|
|
20230628,194900,938067740,5470,5470,5470,5470,0
|
|
20230628,194800,938067740,5470,5470,5470,5470,0
|
|
20230628,194700,938067740,5470,5470,5470,5470,0
|
|
20230628,194600,938067740,5470,5470,5470,5470,0
|
|
20230628,194500,938067740,5470,5470,5470,5470,0
|
|
20230628,194400,938067740,5470,5470,5470,5470,0
|
|
20230628,194300,938067740,5470,5470,5470,5470,0
|
|
20230628,194200,938067740,5470,5470,5470,5470,0
|
|
20230628,194100,938067740,5470,5470,5470,5470,0
|
|
20230628,194000,938067740,5470,5470,5470,5470,0
|
|
20230628,193900,938067740,5470,5470,5470,5470,0
|
|
20230628,193800,938067740,5470,5470,5470,5470,0
|
|
20230628,193700,938067740,5470,5470,5470,5470,0
|
|
20230628,193600,938067740,5470,5470,5470,5470,0
|
|
20230628,193500,938067740,5470,5470,5470,5470,0
|
|
20230628,193400,938067740,5470,5470,5470,5470,0
|
|
20230628,193300,938067740,5470,5470,5470,5470,0
|
|
20230628,193200,938067740,5470,5470,5470,5470,0
|
|
20230628,193100,938067740,5470,5470,5470,5470,0
|
|
20230628,193000,938067740,5470,5470,5470,5470,0
|
|
20230628,192900,938067740,5470,5470,5470,5470,0
|
|
20230628,192800,938067740,5470,5470,5470,5470,0
|
|
20230628,192700,938067740,5470,5470,5470,5470,0
|
|
20230628,192600,938067740,5470,5470,5470,5470,1244
|
|
20230628,192500,938067740,5470,5470,5470,5470,0
|
|
20230628,192400,938067740,5470,5470,5470,5470,0
|
|
20230628,192300,938067740,5470,5470,5470,5470,0
|
|
20230628,192200,938067740,5470,5470,5470,5470,0
|
|
20230628,192100,938067740,5470,5470,5470,5470,0
|
|
20230628,192000,938067740,5470,5470,5470,5470,0
|
|
20230628,191900,938067740,5470,5470,5470,5470,0
|
|
20230628,191800,938067740,5470,5470,5470,5470,0
|
|
20230628,191700,938067740,5470,5470,5470,5470,0
|
|
20230628,191600,938067740,5470,5470,5470,5470,0
|
|
20230628,191500,938067740,5470,5470,5470,5470,0
|
|
20230628,191400,938067740,5470,5470,5470,5470,0
|
|
20230628,191300,938067740,5470,5470,5470,5470,0
|
|
20230628,191200,938067740,5470,5470,5470,5470,0
|
|
20230628,191100,938067740,5470,5470,5470,5470,0
|
|
20230628,191000,938067740,5470,5470,5470,5470,0
|
|
20230628,190900,938067740,5470,5470,5470,5470,0
|
|
20230628,190800,938067740,5470,5470,5470,5470,0
|
|
20230628,190700,938067740,5470,5470,5470,5470,0
|
|
20230628,190600,938067740,5470,5470,5470,5470,0
|
|
20230628,190500,938067740,5470,5470,5470,5470,0
|
|
20230628,190400,938067740,5470,5470,5470,5470,0
|
|
20230628,190300,938067740,5470,5470,5470,5470,0
|
|
20230628,190200,938067740,5470,5470,5470,5470,0
|
|
20230628,190100,938067740,5470,5470,5470,5470,0
|
|
20230628,190000,938067740,5470,5470,5470,5470,0
|
|
20230628,185900,938067740,5470,5470,5470,5470,0
|
|
20230628,185800,938067740,5470,5470,5470,5470,0
|
|
20230628,185700,938067740,5470,5470,5470,5470,0
|
|
20230628,185600,938067740,5470,5470,5470,5470,1244
|
|
20230628,185500,938067740,5470,5470,5470,5470,0
|
|
20230628,185400,938067740,5470,5470,5470,5470,0
|
|
20230628,185300,938067740,5470,5470,5470,5470,0
|
|
20230628,185200,938067740,5470,5470,5470,5470,0
|
|
20230628,185100,938067740,5470,5470,5470,5470,0
|
|
20230628,185000,938067740,5470,5470,5470,5470,0
|
|
20230628,184900,938067740,5470,5470,5470,5470,0
|
|
20230628,184800,938067740,5470,5470,5470,5470,0
|
|
20230628,184700,938067740,5470,5470,5470,5470,0
|
|
20230628,184600,938067740,5470,5470,5470,5470,0
|
|
20230628,184500,938067740,5470,5470,5470,5470,0
|
|
20230628,184400,938067740,5470,5470,5470,5470,0
|
|
20230628,184300,938067740,5470,5470,5470,5470,0
|
|
20230628,184200,938067740,5470,5470,5470,5470,0
|
|
20230628,184100,938067740,5470,5470,5470,5470,0
|
|
20230628,184000,938067740,5470,5470,5470,5470,0
|
|
20230628,183900,938067740,5470,5470,5470,5470,0
|
|
20230628,183800,938067740,5470,5470,5470,5470,0
|
|
20230628,183700,938067740,5470,5470,5470,5470,0
|
|
20230628,183600,938067740,5470,5470,5470,5470,0
|
|
20230628,183500,938067740,5470,5470,5470,5470,0
|
|
20230628,183400,938067740,5470,5470,5470,5470,0
|
|
20230628,183300,938067740,5470,5470,5470,5470,0
|
|
20230628,183200,938067740,5470,5470,5470,5470,0
|
|
20230628,183100,938067740,5470,5470,5470,5470,0
|
|
20230628,183000,938067740,5470,5470,5470,5470,0
|
|
20230628,182900,938067740,5470,5470,5470,5470,0
|
|
20230628,182800,938067740,5470,5470,5470,5470,0
|
|
20230628,182700,938067740,5470,5470,5470,5470,0
|
|
20230628,182600,938067740,5470,5470,5470,5470,1244
|
|
20230628,182500,938067740,5470,5470,5470,5470,0
|
|
20230628,182400,938067740,5470,5470,5470,5470,0
|
|
20230628,182300,938067740,5470,5470,5470,5470,0
|
|
20230628,182200,938067740,5470,5470,5470,5470,0
|
|
20230628,182100,938067740,5470,5470,5470,5470,0
|
|
20230628,182000,938067740,5470,5470,5470,5470,0
|
|
20230628,181900,938067740,5470,5470,5470,5470,0
|
|
20230628,181800,938067740,5470,5470,5470,5470,0
|
|
20230628,181700,938067740,5470,5470,5470,5470,0
|
|
20230628,181600,938067740,5470,5470,5470,5470,0
|
|
20230628,181500,938067740,5470,5470,5470,5470,0
|
|
20230628,181400,938067740,5470,5470,5470,5470,0
|
|
20230628,181300,938067740,5470,5470,5470,5470,0
|
|
20230628,181200,938067740,5470,5470,5470,5470,0
|
|
20230628,181100,938067740,5470,5470,5470,5470,0
|
|
20230628,181000,938067740,5470,5470,5470,5470,0
|
|
20230628,180900,938067740,5470,5470,5470,5470,0
|
|
20230628,180800,938067740,5470,5470,5470,5470,0
|
|
20230628,180700,938067740,5470,5470,5470,5470,0
|
|
20230628,180600,938067740,5470,5470,5470,5470,0
|
|
20230628,180500,938067740,5470,5470,5470,5470,0
|
|
20230628,180400,938067740,5470,5470,5470,5470,0
|
|
20230628,180300,938067740,5470,5470,5470,5470,0
|
|
20230628,180200,938067740,5470,5470,5470,5470,0
|
|
20230628,180100,938067740,5470,5470,5470,5470,0
|
|
20230628,180000,938067740,5470,5470,5470,5470,0
|
|
20230628,175900,938067740,5470,5470,5470,5470,0
|
|
20230628,175800,938067740,5470,5470,5470,5470,0
|
|
20230628,175700,938067740,5470,5470,5470,5470,0
|
|
20230628,175600,938067740,5470,5470,5470,5470,1244
|
|
20230628,175500,938067740,5470,5470,5470,5470,0
|
|
20230628,175400,938067740,5470,5470,5470,5470,0
|
|
20230628,175300,938067740,5470,5470,5470,5470,0
|
|
20230628,175200,938067740,5470,5470,5470,5470,0
|
|
20230628,175100,938067740,5470,5470,5470,5470,0
|
|
20230628,175000,938067740,5470,5470,5470,5470,0
|
|
20230628,174900,938067740,5470,5470,5470,5470,0
|
|
20230628,174800,938067740,5470,5470,5470,5470,0
|
|
20230628,174700,938067740,5470,5470,5470,5470,0
|
|
20230628,174600,938067740,5470,5470,5470,5470,0
|
|
20230628,174500,938067740,5470,5470,5470,5470,0
|
|
20230628,174400,938067740,5470,5470,5470,5470,0
|
|
20230628,174300,938067740,5470,5470,5470,5470,0
|
|
20230628,174200,938067740,5470,5470,5470,5470,0
|
|
20230628,174100,938067740,5470,5470,5470,5470,0
|
|
20230628,174000,938067740,5470,5470,5470,5470,0
|
|
20230628,173900,938067740,5470,5470,5470,5470,0
|
|
20230628,173800,938067740,5470,5470,5470,5470,0
|
|
20230628,173700,938067740,5470,5470,5470,5470,0
|
|
20230628,173600,938067740,5470,5470,5470,5470,0
|
|
20230628,173500,938067740,5470,5470,5470,5470,0
|
|
20230628,173400,938067740,5470,5470,5470,5470,0
|
|
20230628,173300,938067740,5470,5470,5470,5470,0
|
|
20230628,173200,938067740,5470,5470,5470,5470,0
|
|
20230628,173100,938067740,5470,5470,5470,5470,0
|
|
20230628,173000,938067740,5470,5470,5470,5470,0
|
|
20230628,172900,938067740,5470,5470,5470,5470,0
|
|
20230628,172800,938067740,5470,5470,5470,5470,0
|
|
20230628,172700,938067740,5470,5470,5470,5470,0
|
|
20230628,172600,938067740,5470,5470,5470,5470,1244
|
|
20230628,172500,938067740,5470,5470,5470,5470,0
|
|
20230628,172400,938067740,5470,5470,5470,5470,0
|
|
20230628,172300,938067740,5470,5470,5470,5470,0
|
|
20230628,172200,938067740,5470,5470,5470,5470,0
|
|
20230628,172100,938067740,5470,5470,5470,5470,0
|
|
20230628,172000,938067740,5470,5470,5470,5470,0
|
|
20230628,171900,938067740,5470,5470,5470,5470,0
|
|
20230628,171800,938067740,5470,5470,5470,5470,0
|
|
20230628,171700,938067740,5470,5470,5470,5470,0
|
|
20230628,171600,938067740,5470,5470,5470,5470,0
|
|
20230628,171500,938067740,5470,5470,5470,5470,0
|
|
20230628,171400,938067740,5470,5470,5470,5470,0
|
|
20230628,171300,938067740,5470,5470,5470,5470,0
|
|
20230628,171200,938067740,5470,5470,5470,5470,0
|
|
20230628,171100,938067740,5470,5470,5470,5470,0
|
|
20230628,171000,938067740,5470,5470,5470,5470,0
|
|
20230628,170900,938067740,5470,5470,5470,5470,0
|
|
20230628,170800,938067740,5470,5470,5470,5470,0
|
|
20230628,170700,938067740,5470,5470,5470,5470,0
|
|
20230628,170600,938067740,5470,5470,5470,5470,0
|
|
20230628,170500,938067740,5470,5470,5470,5470,0
|
|
20230628,170400,938067740,5470,5470,5470,5470,0
|
|
20230628,170300,938067740,5470,5470,5470,5470,0
|
|
20230628,170200,938067740,5470,5470,5470,5470,0
|
|
20230628,170100,938067740,5470,5470,5470,5470,0
|
|
20230628,170000,938067740,5470,5470,5470,5470,0
|
|
20230628,165900,938067740,5470,5470,5470,5470,0
|
|
20230628,165800,938067740,5470,5470,5470,5470,0
|
|
20230628,165700,938067740,5470,5470,5470,5470,0
|
|
20230628,165600,938067740,5470,5470,5470,5470,1244
|
|
20230628,165500,938067740,5470,5470,5470,5470,0
|
|
20230628,165400,938067740,5470,5470,5470,5470,0
|
|
20230628,165300,938067740,5470,5470,5470,5470,0
|
|
20230628,165200,938067740,5470,5470,5470,5470,0
|
|
20230628,165100,938067740,5470,5470,5470,5470,0
|
|
20230628,165000,938067740,5470,5470,5470,5470,0
|
|
20230628,164900,938067740,5470,5470,5470,5470,0
|
|
20230628,164800,938067740,5470,5470,5470,5470,0
|
|
20230628,164700,938067740,5470,5470,5470,5470,0
|
|
20230628,164600,938067740,5470,5470,5470,5470,0
|
|
20230628,164500,938067740,5470,5470,5470,5470,0
|
|
20230628,164400,938067740,5470,5470,5470,5470,0
|
|
20230628,164300,938067740,5470,5470,5470,5470,0
|
|
20230628,164200,938067740,5470,5470,5470,5470,0
|
|
20230628,164100,938067740,5470,5470,5470,5470,0
|
|
20230628,164000,938067740,5470,5470,5470,5470,0
|
|
20230628,163900,938067740,5470,5470,5470,5470,0
|
|
20230628,163800,938067740,5470,5470,5470,5470,0
|
|
20230628,163700,938067740,5470,5470,5470,5470,0
|
|
20230628,163600,938067740,5470,5470,5470,5470,0
|
|
20230628,163500,938067740,5470,5470,5470,5470,0
|
|
20230628,163400,938067740,5470,5470,5470,5470,0
|
|
20230628,163300,938067740,5470,5470,5470,5470,0
|
|
20230628,163200,938067740,5470,5470,5470,5470,0
|
|
20230628,163100,938067740,5470,5470,5470,5470,0
|
|
20230628,163000,938067740,5470,5470,5470,5470,0
|
|
20230628,162900,938067740,5470,5470,5470,5470,0
|
|
20230628,162800,938067740,5470,5470,5470,5470,0
|
|
20230628,162700,938067740,5470,5470,5470,5470,0
|
|
20230628,162600,938067740,5470,5470,5470,5470,1244
|
|
20230628,162500,938067740,5470,5470,5470,5470,0
|
|
20230628,162400,938067740,5470,5470,5470,5470,0
|
|
20230628,162300,938067740,5470,5470,5470,5470,0
|
|
20230628,162200,938067740,5470,5470,5470,5470,0
|
|
20230628,162100,938067740,5470,5470,5470,5470,0
|
|
20230628,162000,938067740,5470,5470,5470,5470,0
|
|
20230628,161900,938067740,5470,5470,5470,5470,0
|
|
20230628,161800,938067740,5470,5470,5470,5470,0
|
|
20230628,161700,938067740,5470,5470,5470,5470,0
|
|
20230628,161600,938067740,5470,5470,5470,5470,0
|
|
20230628,161500,938067740,5470,5470,5470,5470,0
|
|
20230628,161400,938067740,5470,5470,5470,5470,0
|
|
20230628,161300,938067740,5470,5470,5470,5470,0
|
|
20230628,161200,938067740,5470,5470,5470,5470,0
|
|
20230628,161100,938067740,5470,5470,5470,5470,0
|
|
20230628,161000,938067740,5470,5470,5470,5470,0
|
|
20230628,160900,938067740,5470,5470,5470,5470,0
|
|
20230628,160800,938067740,5470,5470,5470,5470,0
|
|
20230628,160700,938067740,5470,5470,5470,5470,0
|
|
20230628,160600,938067740,5470,5470,5470,5470,0
|
|
20230628,160500,938067740,5470,5470,5470,5470,0
|
|
20230628,160400,938067740,5470,5470,5470,5470,0
|
|
20230628,160300,938067740,5470,5470,5470,5470,0
|
|
20230628,160200,938067740,5470,5470,5470,5470,0
|
|
20230628,160100,938067740,5470,5470,5470,5470,0
|
|
20230628,160000,938067740,5470,5470,5470,5470,0
|
|
20230628,155900,938067740,5470,5470,5470,5470,0
|
|
20230628,155800,938067740,5470,5470,5470,5470,0
|
|
20230628,155700,938067740,5470,5470,5470,5470,0
|
|
20230628,155600,938067740,5470,5470,5470,5470,1244
|
|
20230628,155500,938067740,5470,5470,5470,5470,0
|
|
20230628,155400,938067740,5470,5470,5470,5470,0
|
|
20230628,155300,938067740,5470,5470,5470,5470,0
|
|
20230628,155200,938067740,5470,5470,5470,5470,0
|
|
20230628,155100,938067740,5470,5470,5470,5470,0
|
|
20230628,155000,938067740,5470,5470,5470,5470,0
|
|
20230628,154900,938067740,5470,5470,5470,5470,0
|
|
20230628,154800,938067740,5470,5470,5470,5470,0
|
|
20230628,154700,938067740,5470,5470,5470,5470,0
|
|
20230628,154600,938067740,5470,5470,5470,5470,0
|
|
20230628,154500,938067740,5470,5470,5470,5470,0
|
|
20230628,154400,938067740,5470,5470,5470,5470,0
|
|
20230628,154300,938067740,5470,5470,5470,5470,0
|
|
20230628,154200,938067740,5470,5470,5470,5470,0
|
|
20230628,154100,938067740,5470,5470,5470,5470,0
|
|
20230628,154000,938067740,5470,5470,5470,5470,0
|
|
20230628,153900,938067740,5470,5470,5470,5470,0
|
|
20230628,153800,938067740,5470,5470,5470,5470,0
|
|
20230628,153700,938067740,5470,5470,5470,5470,0
|
|
20230628,153600,938067740,5470,5470,5470,5470,0
|
|
20230628,153500,938067740,5470,5470,5470,5470,0
|
|
20230628,153400,938067740,5470,5470,5470,5470,0
|
|
20230628,153300,938067740,5470,5470,5470,5470,0
|
|
20230628,153200,938067740,5470,5470,5470,5470,0
|
|
20230628,153100,938067740,5470,5470,5470,5470,0
|
|
20230628,153000,938067740,5470,5470,5470,5470,1244
|
|
20230628,152900,931263060,5470,5470,5470,5470,0
|
|
20230628,152800,931263060,5470,5470,5470,5470,0
|
|
20230628,152700,931263060,5470,5470,5470,5470,0
|
|
20230628,152600,931263060,5470,5470,5470,5470,0
|
|
20230628,152500,931263060,5470,5470,5470,5470,0
|
|
20230628,152400,931263060,5470,5470,5470,5470,0
|
|
20230628,152300,931263060,5470,5470,5470,5470,0
|
|
20230628,152200,931263060,5470,5470,5470,5470,0
|
|
20230628,152100,931263060,5470,5470,5470,5470,0
|
|
20230628,152000,931263060,5470,5470,5470,5470,0
|
|
20230628,151900,931263060,5470,5470,5470,5390,10387
|
|
20230628,151800,874965390,5470,5460,5470,5460,463
|
|
20230628,151700,872432800,5460,5470,5470,5460,361
|
|
20230628,151600,870461720,5470,5470,5470,5470,48
|
|
20230628,151500,870199160,5470,5460,5470,5460,586
|
|
20230628,151400,866999580,5470,5470,5470,5470,0
|
|
20230628,151300,866999580,5470,5470,5470,5470,619
|
|
20230628,151200,863613650,5470,5460,5470,5460,304
|
|
20230628,151100,861952390,5470,5470,5470,5470,0
|
|
20230628,151000,861952390,5470,5470,5470,5470,200
|
|
20230628,150900,860858390,5470,5470,5470,5470,41
|
|
20230628,150800,860634120,5480,5480,5480,5480,0
|
|
20230628,150700,860634120,5480,5470,5480,5470,522
|
|
20230628,150600,857778560,5480,5480,5480,5480,45
|
|
20230628,150500,857531960,5480,5480,5480,5480,660
|
|
20230628,150400,853915160,5480,5490,5490,5480,217
|
|
20230628,150300,852725620,5490,5490,5490,5490,5
|
|
20230628,150200,852698170,5480,5480,5480,5480,1
|
|
20230628,150100,852692690,5480,5480,5480,5480,500
|
|
20230628,150000,849952690,5490,5490,5490,5490,17
|
|
20230628,145900,849859360,5480,5490,5490,5480,32
|
|
20230628,145800,849683690,5490,5490,5490,5490,72
|
|
20230628,145700,849288410,5490,5490,5490,5490,30
|
|
20230628,145600,849123710,5490,5490,5490,5490,3
|
|
20230628,145500,849107240,5460,5460,5460,5460,518
|
|
20230628,145400,846278960,5490,5490,5490,5490,0
|
|
20230628,145300,846278960,5490,5490,5490,5460,632
|
|
20230628,145200,842818470,5480,5470,5480,5460,1332
|
|
20230628,145100,835528950,5470,5470,5470,5470,1200
|
|
20230628,145000,828964950,5470,5490,5490,5470,67
|
|
20230628,144900,828597860,5490,5490,5490,5490,283
|
|
20230628,144800,827044190,5490,5480,5490,5480,222
|
|
20230628,144700,825827530,5480,5480,5480,5480,0
|
|
20230628,144600,825827530,5480,5480,5480,5480,0
|
|
20230628,144500,825827530,5480,5470,5480,5470,233
|
|
20230628,144400,824552020,5480,5490,5490,5480,387
|
|
20230628,144300,822431060,5490,5490,5490,5490,30
|
|
20230628,144200,822266360,5490,5500,5500,5490,317
|
|
20230628,144100,820525930,5500,5490,5500,5490,1125
|
|
20230628,144000,814341240,5490,5490,5490,5490,1591
|
|
20230628,143900,805606650,5490,5490,5490,5490,0
|
|
20230628,143800,805606650,5490,5480,5490,5480,2157
|
|
20230628,143700,793786280,5480,5480,5480,5480,16
|
|
20230628,143600,793698600,5470,5480,5480,5470,913
|
|
20230628,143500,788700980,5470,5470,5470,5470,0
|
|
20230628,143400,788700980,5470,5470,5470,5470,0
|
|
20230628,143300,788700980,5470,5470,5470,5470,0
|
|
20230628,143200,788700980,5470,5470,5470,5470,30
|
|
20230628,143100,788536880,5480,5480,5480,5480,88
|
|
20230628,143000,788054640,5490,5490,5490,5490,0
|
|
20230628,142900,788054640,5490,5490,5490,5470,52
|
|
20230628,142800,787769800,5480,5480,5480,5480,20
|
|
20230628,142700,787660200,5490,5490,5490,5490,161
|
|
20230628,142600,786776310,5490,5490,5490,5490,0
|
|
20230628,142500,786776310,5490,5490,5490,5490,50
|
|
20230628,142400,786501810,5490,5490,5490,5490,0
|
|
20230628,142300,786501810,5490,5490,5490,5490,1
|
|
20230628,142200,786496320,5490,5490,5490,5460,730
|
|
20230628,142100,782502370,5490,5490,5490,5490,209
|
|
20230628,142000,781354960,5490,5490,5490,5490,30
|
|
20230628,141900,781190260,5490,5490,5490,5490,0
|
|
20230628,141800,781190260,5490,5490,5490,5490,1
|
|
20230628,141700,781184770,5490,5490,5490,5490,18
|
|
20230628,141600,781085950,5490,5490,5490,5490,35
|
|
20230628,141500,780893800,5490,5490,5490,5490,19
|
|
20230628,141400,780789490,5490,5490,5490,5490,301
|
|
20230628,141300,779137000,5480,5480,5480,5480,105
|
|
20230628,141200,778561600,5490,5490,5490,5490,20
|
|
20230628,141100,778451800,5490,5490,5490,5490,74
|
|
20230628,141000,778045540,5490,5490,5490,5490,364
|
|
20230628,140900,776047180,5490,5490,5490,5490,23
|
|
20230628,140800,775920910,5490,5500,5500,5490,594
|
|
20230628,140700,772654610,5500,5500,5500,5490,1093
|
|
20230628,140600,766650890,5490,5500,5500,5490,203
|
|
20230628,140500,765536390,5490,5500,5500,5490,101
|
|
20230628,140400,764981890,5500,5500,5500,5500,0
|
|
20230628,140300,764981890,5500,5500,5500,5490,1093
|
|
20230628,140200,758971300,5500,5500,5500,5500,181
|
|
20230628,140100,757975800,5500,5490,5500,5490,2
|
|
20230628,140000,757964810,5490,5490,5490,5490,100
|
|
20230628,135900,757415810,5500,5500,5500,5490,263
|
|
20230628,135800,755969810,5500,5490,5500,5490,1171
|
|
20230628,135700,749531010,5490,5490,5490,5490,68
|
|
20230628,135600,749157690,5490,5480,5500,5480,1572
|
|
20230628,135500,740525230,5490,5480,5490,5480,1345
|
|
20230628,135400,733142670,5470,5490,5490,5470,156
|
|
20230628,135300,732288230,5490,5480,5490,5480,501
|
|
20230628,135200,729542740,5480,5460,5480,5460,1817
|
|
20230628,135100,719615530,5480,5470,5480,5470,506
|
|
20230628,135000,716847650,5470,5460,5470,5460,44
|
|
20230628,134900,716607290,5460,5460,5470,5460,736
|
|
20230628,134800,712583000,5460,5460,5460,5450,530
|
|
20230628,134700,709689210,5460,5460,5460,5460,93
|
|
20230628,134600,709181430,5460,5460,5460,5460,0
|
|
20230628,134500,709181430,5460,5460,5460,5460,0
|
|
20230628,134400,709181430,5460,5460,5460,5460,1
|
|
20230628,134300,709175970,5450,5450,5450,5450,188
|
|
20230628,134200,708151370,5450,5460,5460,5450,142
|
|
20230628,134100,707377330,5460,5460,5460,5460,3
|
|
20230628,134000,707360950,5460,5430,5460,5420,4254
|
|
20230628,133900,684224670,5440,5440,5440,5440,6
|
|
20230628,133800,684192030,5440,5440,5440,5440,0
|
|
20230628,133700,684192030,5440,5440,5440,5440,0
|
|
20230628,133600,684192030,5440,5440,5440,5440,0
|
|
20230628,133500,684192030,5440,5440,5440,5440,1
|
|
20230628,133400,684186590,5440,5440,5440,5430,558
|
|
20230628,133300,681156620,5430,5430,5430,5430,200
|
|
20230628,133200,680070620,5440,5440,5440,5440,0
|
|
20230628,133100,680070620,5440,5440,5440,5440,1
|
|
20230628,133000,680065180,5440,5440,5440,5430,1543
|
|
20230628,132900,671686270,5440,5440,5440,5440,101
|
|
20230628,132800,671136830,5440,5430,5440,5430,54
|
|
20230628,132700,670843570,5440,5440,5440,5440,224
|
|
20230628,132600,669625010,5450,5450,5450,5450,5
|
|
20230628,132500,669597760,5450,5450,5450,5450,9
|
|
20230628,132400,669548710,5450,5440,5450,5440,508
|
|
20230628,132300,666780120,5440,5430,5450,5430,849
|
|
20230628,132200,662163550,5440,5440,5450,5440,109
|
|
20230628,132100,661570580,5440,5440,5440,5440,0
|
|
20230628,132000,661570580,5440,5430,5440,5430,851
|
|
20230628,131900,656949640,5430,5440,5440,5430,606
|
|
20230628,131800,653655000,5440,5440,5440,5440,367
|
|
20230628,131700,651658520,5450,5450,5450,5440,626
|
|
20230628,131600,648252620,5450,5450,5450,5450,33
|
|
20230628,131500,648072770,5450,5450,5450,5450,1
|
|
20230628,131400,648067320,5440,5450,5450,5440,25
|
|
20230628,131300,647931270,5450,5450,5450,5450,4
|
|
20230628,131200,647909470,5450,5450,5450,5440,104
|
|
20230628,131100,647343670,5450,5450,5450,5440,3534
|
|
20230628,131000,628116870,5450,5450,5450,5450,3
|
|
20230628,130900,628100520,5450,5450,5460,5450,1335
|
|
20230628,130800,620824640,5460,5460,5460,5460,0
|
|
20230628,130700,620824640,5460,5460,5460,5450,162
|
|
20230628,130600,619941620,5450,5460,5460,5450,1702
|
|
20230628,130500,610660200,5460,5460,5460,5460,0
|
|
20230628,130400,610660200,5460,5460,5460,5450,103
|
|
20230628,130300,610098820,5460,5450,5460,5450,1406
|
|
20230628,130200,602434650,5470,5470,5470,5470,0
|
|
20230628,130100,602434650,5470,5470,5470,5470,2
|
|
20230628,130000,602423710,5450,5450,5450,5450,0
|
|
20230628,125900,602423710,5450,5460,5460,5450,1200
|
|
20230628,125800,595881270,5470,5470,5470,5470,1
|
|
20230628,125700,595875800,5470,5470,5470,5470,0
|
|
20230628,125600,595875800,5470,5470,5470,5470,1
|
|
20230628,125500,595870330,5460,5460,5460,5460,300
|
|
20230628,125400,594232330,5460,5470,5470,5460,145
|
|
20230628,125300,593439630,5470,5460,5470,5460,71
|
|
20230628,125200,593051960,5470,5460,5470,5460,501
|
|
20230628,125100,590316490,5470,5470,5470,5470,1
|
|
20230628,125000,590311020,5470,5460,5470,5460,2001
|
|
20230628,124900,579385550,5460,5460,5460,5460,0
|
|
20230628,124800,579385550,5460,5460,5460,5460,0
|
|
20230628,124700,579385550,5460,5460,5460,5460,0
|
|
20230628,124600,579385550,5460,5460,5460,5460,150
|
|
20230628,124500,578566550,5460,5470,5470,5460,226
|
|
20230628,124400,577331830,5470,5470,5470,5470,0
|
|
20230628,124300,577331830,5470,5470,5470,5470,0
|
|
20230628,124200,577331830,5470,5470,5470,5460,2095
|
|
20230628,124100,565892180,5470,5470,5470,5470,1015
|
|
20230628,124000,560340130,5470,5470,5480,5470,1508
|
|
20230628,123900,552091360,5470,5470,5470,5470,0
|
|
20230628,123800,552091360,5470,5470,5480,5470,103
|
|
20230628,123700,551527940,5480,5470,5480,5470,2
|
|
20230628,123600,551516990,5480,5480,5480,5480,0
|
|
20230628,123500,551516990,5480,5480,5480,5480,0
|
|
20230628,123400,551516990,5480,5480,5480,5480,0
|
|
20230628,123300,551516990,5480,5480,5480,5480,160
|
|
20230628,123200,550640190,5480,5480,5480,5480,205
|
|
20230628,123100,549516790,5480,5490,5490,5480,178
|
|
20230628,123000,548541310,5490,5480,5490,5480,101
|
|
20230628,122900,547987820,5480,5490,5490,5480,420
|
|
20230628,122800,545685020,5490,5490,5490,5490,580
|
|
20230628,122700,542500820,5490,5490,5490,5490,10
|
|
20230628,122600,542445920,5480,5480,5480,5480,0
|
|
20230628,122500,542445920,5480,5480,5480,5480,0
|
|
20230628,122400,542445920,5480,5490,5490,5480,81
|
|
20230628,122300,542002030,5480,5480,5480,5480,212
|
|
20230628,122200,540840270,5480,5490,5490,5480,173
|
|
20230628,122100,539892220,5490,5490,5490,5490,300
|
|
20230628,122000,538245220,5490,5490,5490,5490,1
|
|
20230628,121900,538239730,5490,5490,5490,5490,22
|
|
20230628,121800,538118950,5490,5490,5490,5490,0
|
|
20230628,121700,538118950,5490,5490,5490,5490,0
|
|
20230628,121600,538118950,5490,5490,5490,5490,115
|
|
20230628,121500,537487600,5490,5490,5490,5490,50
|
|
20230628,121400,537213100,5490,5490,5490,5490,19
|
|
20230628,121300,537108790,5490,5490,5490,5490,31
|
|
20230628,121200,536938600,5490,5490,5490,5480,1052
|
|
20230628,121100,531173120,5490,5490,5490,5490,1
|
|
20230628,121000,531167630,5480,5480,5480,5480,9
|
|
20230628,120900,531118310,5480,5480,5480,5480,0
|
|
20230628,120800,531118310,5480,5480,5480,5480,0
|
|
20230628,120700,531118310,5480,5480,5480,5480,20
|
|
20230628,120600,531008710,5480,5480,5480,5480,140
|
|
20230628,120500,530241510,5480,5480,5480,5480,3
|
|
20230628,120400,530225070,5490,5490,5490,5490,70
|
|
20230628,120300,529840770,5490,5490,5490,5490,400
|
|
20230628,120200,527644770,5490,5480,5490,5480,2351
|
|
20230628,120100,514760280,5480,5480,5480,5480,81
|
|
20230628,120000,514316400,5480,5480,5480,5480,10
|
|
20230628,115900,514261600,5480,5490,5490,5480,382
|
|
20230628,115800,512165020,5490,5490,5490,5490,1
|
|
20230628,115700,512159530,5490,5490,5490,5490,0
|
|
20230628,115600,512159530,5490,5490,5490,5490,0
|
|
20230628,115500,512159530,5490,5490,5490,5490,2
|
|
20230628,115400,512148550,5470,5470,5470,5470,0
|
|
20230628,115300,512148550,5470,5470,5470,5470,0
|
|
20230628,115200,512148550,5470,5470,5470,5470,100
|
|
20230628,115100,511601550,5470,5470,5470,5470,0
|
|
20230628,115000,511601550,5470,5490,5490,5470,238
|
|
20230628,114900,510298930,5470,5470,5470,5470,50
|
|
20230628,114800,510025430,5490,5490,5490,5490,89
|
|
20230628,114700,509536820,5490,5490,5490,5490,1
|
|
20230628,114600,509531330,5480,5490,5490,5480,183
|
|
20230628,114500,508528480,5470,5480,5480,5470,1503
|
|
20230628,114400,500292060,5480,5480,5480,5480,70
|
|
20230628,114300,499908460,5480,5490,5490,5480,110
|
|
20230628,114200,499304660,5480,5480,5480,5480,130
|
|
20230628,114100,498592260,5490,5490,5490,5490,0
|
|
20230628,114000,498592260,5490,5490,5490,5490,232
|
|
20230628,113900,497318580,5490,5500,5500,5490,78
|
|
20230628,113800,496890260,5500,5500,5500,5500,10
|
|
20230628,113700,496835260,5500,5500,5500,5500,10
|
|
20230628,113600,496780260,5500,5490,5500,5490,808
|
|
20230628,113500,492344280,5490,5490,5490,5490,1036
|
|
20230628,113400,486656640,5490,5490,5490,5490,115
|
|
20230628,113300,486025290,5490,5490,5490,5490,17
|
|
20230628,113200,485931960,5500,5500,5500,5500,0
|
|
20230628,113100,485931960,5500,5500,5500,5500,0
|
|
20230628,113000,485931960,5500,5500,5500,5500,0
|
|
20230628,112900,485931960,5500,5490,5500,5490,305
|
|
20230628,112800,484257480,5500,5490,5500,5490,154
|
|
20230628,112700,483411480,5500,5500,5500,5500,200
|
|
20230628,112600,482311480,5490,5490,5490,5490,14
|
|
20230628,112500,482234620,5500,5500,5500,5500,297
|
|
20230628,112400,480601120,5500,5500,5500,5500,0
|
|
20230628,112300,480601120,5500,5500,5500,5500,133
|
|
20230628,112200,479869620,5500,5500,5500,5500,18
|
|
20230628,112100,479770620,5490,5490,5490,5490,100
|
|
20230628,112000,479221620,5500,5500,5500,5500,91
|
|
20230628,111900,478721120,5500,5500,5500,5500,68
|
|
20230628,111800,478347120,5500,5500,5500,5500,690
|
|
20230628,111700,474552120,5510,5500,5510,5500,605
|
|
20230628,111600,471224500,5500,5500,5500,5500,50
|
|
20230628,111500,470949500,5510,5500,5510,5500,725
|
|
20230628,111400,466961690,5500,5500,5500,5500,0
|
|
20230628,111300,466961690,5500,5510,5510,5500,3063
|
|
20230628,111200,450115180,5510,5510,5510,5510,676
|
|
20230628,111100,446390420,5510,5510,5510,5510,0
|
|
20230628,111000,446390420,5510,5500,5510,5500,1361
|
|
20230628,110900,438891320,5510,5500,5510,5500,115
|
|
20230628,110800,438258670,5510,5510,5510,5510,90
|
|
20230628,110700,437762770,5510,5500,5510,5500,46
|
|
20230628,110600,437509560,5500,5510,5510,5500,111
|
|
20230628,110500,436899050,5500,5510,5510,5500,304
|
|
20230628,110400,435225010,5510,5510,5510,5510,1
|
|
20230628,110300,435219500,5510,5510,5520,5510,1966
|
|
20230628,110200,424381100,5510,5510,5510,5500,466
|
|
20230628,110100,421815460,5510,5510,5520,5510,351
|
|
20230628,110000,419881440,5510,5510,5520,5510,1311
|
|
20230628,105900,412654590,5510,5520,5520,5510,1624
|
|
20230628,105800,403705140,5520,5500,5520,5500,1548
|
|
20230628,105700,395175590,5510,5510,5510,5510,0
|
|
20230628,105600,395175590,5510,5510,5520,5510,167
|
|
20230628,105500,394254000,5510,5510,5510,5500,1469
|
|
20230628,105400,386164810,5520,5510,5520,5510,118
|
|
20230628,105300,385514620,5520,5510,5520,5510,8
|
|
20230628,105200,385470530,5510,5500,5520,5500,116
|
|
20230628,105100,384831390,5520,5520,5520,5520,260
|
|
20230628,105000,383396190,5520,5510,5520,5510,9
|
|
20230628,104900,383346570,5520,5510,5520,5510,113
|
|
20230628,104800,382723910,5520,5520,5520,5510,1192
|
|
20230628,104700,376155970,5510,5520,5520,5510,21
|
|
20230628,104600,376040060,5520,5520,5520,5510,508
|
|
20230628,104500,373240950,5520,5510,5520,5510,958
|
|
20230628,104400,367960190,5510,5500,5510,5500,2826
|
|
20230628,104300,352389080,5510,5500,5510,5500,122
|
|
20230628,104200,351717080,5510,5500,5510,5500,36
|
|
20230628,104100,351519070,5510,5510,5510,5510,20
|
|
20230628,104000,351408870,5510,5510,5510,5510,41
|
|
20230628,103900,351182960,5500,5510,5510,5500,454
|
|
20230628,103800,348682340,5510,5500,5510,5500,54
|
|
20230628,103700,348385300,5510,5500,5510,5500,13
|
|
20230628,103600,348313770,5510,5510,5510,5510,56
|
|
20230628,103500,348005210,5500,5510,5510,5500,547
|
|
20230628,103400,344994600,5500,5510,5510,5500,601
|
|
20230628,103300,341687350,5510,5500,5510,5500,289
|
|
20230628,103200,340095260,5510,5500,5510,5500,2086
|
|
20230628,103100,328621700,5500,5500,5510,5500,2908
|
|
20230628,103000,312627500,5500,5510,5510,5500,962
|
|
20230628,102900,307329720,5510,5500,5510,5500,1327
|
|
20230628,102800,300030660,5500,5490,5500,5490,5382
|
|
20230628,102700,270478960,5490,5480,5490,5480,1198
|
|
20230628,102600,263911900,5490,5480,5490,5480,140
|
|
20230628,102500,263144680,5480,5480,5480,5480,1
|
|
20230628,102400,263139200,5490,5490,5490,5490,72
|
|
20230628,102300,262743920,5490,5490,5490,5480,42
|
|
20230628,102200,262513740,5490,5480,5490,5480,3779
|
|
20230628,102100,241800560,5480,5480,5480,5480,0
|
|
20230628,102000,241800560,5480,5480,5480,5470,18
|
|
20230628,101900,241702050,5480,5480,5480,5480,0
|
|
20230628,101800,241702050,5480,5480,5480,5480,368
|
|
20230628,101700,239685410,5480,5480,5480,5470,1449
|
|
20230628,101600,231749890,5480,5490,5490,5480,17
|
|
20230628,101500,231656710,5490,5460,5490,5460,4582
|
|
20230628,101400,206595790,5470,5470,5470,5460,1143
|
|
20230628,101300,200353580,5480,5460,5480,5460,2395
|
|
20230628,101200,187271840,5460,5450,5460,5450,1220
|
|
20230628,101100,180621410,5450,5440,5450,5440,72
|
|
20230628,101000,180229670,5440,5450,5450,5440,36
|
|
20230628,100900,180033810,5440,5450,5450,5440,201
|
|
20230628,100800,178939360,5450,5450,5450,5450,0
|
|
20230628,100700,178939360,5450,5440,5450,5440,1078
|
|
20230628,100600,173073880,5450,5450,5450,5450,17
|
|
20230628,100500,172981230,5450,5460,5460,5450,64
|
|
20230628,100400,172631910,5460,5460,5460,5460,257
|
|
20230628,100300,171228690,5460,5460,5470,5460,691
|
|
20230628,100200,167455820,5470,5470,5470,5470,4
|
|
20230628,100100,167433940,5470,5470,5470,5470,150
|
|
20230628,100000,166613440,5470,5470,5470,5470,342
|
|
20230628,095900,164742700,5480,5480,5480,5480,868
|
|
20230628,095800,159986060,5480,5440,5490,5440,6095
|
|
20230628,095700,126775870,5420,5420,5420,5420,1000
|
|
20230628,095600,121355870,5440,5420,5440,5420,301
|
|
20230628,095500,119722430,5440,5420,5440,5420,419
|
|
20230628,095400,117448320,5430,5420,5430,5420,321
|
|
20230628,095300,115708240,5420,5430,5430,5420,248
|
|
20230628,095200,114362580,5430,5430,5430,5430,50
|
|
20230628,095100,114091080,5440,5440,5440,5440,0
|
|
20230628,095000,114091080,5440,5430,5440,5430,445
|
|
20230628,094900,111674480,5440,5430,5440,5430,84
|
|
20230628,094800,111218020,5440,5420,5440,5420,571
|
|
20230628,094700,108118480,5430,5430,5430,5430,30
|
|
20230628,094600,107955580,5400,5410,5410,5400,500
|
|
20230628,094500,105254630,5430,5430,5430,5430,10
|
|
20230628,094400,105200330,5440,5440,5440,5410,722
|
|
20230628,094300,101290950,5440,5440,5440,5440,62
|
|
20230628,094200,100953670,5410,5420,5420,5410,500
|
|
20230628,094100,98247580,5440,5430,5440,5430,18
|
|
20230628,094000,98149830,5440,5440,5440,5440,35
|
|
20230628,093900,97959430,5440,5440,5440,5430,200
|
|
20230628,093800,96872350,5440,5440,5440,5430,1052
|
|
20230628,093700,91159470,5440,5430,5440,5420,616
|
|
20230628,093600,87816290,5430,5430,5430,5430,97
|
|
20230628,093500,87289580,5430,5420,5430,5420,66
|
|
20230628,093400,86931210,5430,5420,5430,5420,322
|
|
20230628,093300,85185790,5430,5430,5430,5430,3
|
|
20230628,093200,85169500,5440,5450,5450,5430,1389
|
|
20230628,093100,77613910,5450,5450,5450,5450,114
|
|
20230628,093000,76992610,5450,5450,5450,5450,0
|
|
20230628,092900,76992610,5450,5450,5450,5440,1421
|
|
20230628,092800,69253160,5450,5430,5450,5430,2087
|
|
20230628,092700,57898600,5430,5430,5430,5430,0
|
|
20230628,092600,57898600,5430,5420,5430,5420,280
|
|
20230628,092500,56380700,5430,5420,5430,5420,148
|
|
20230628,092400,55577570,5420,5430,5430,5420,155
|
|
20230628,092300,54736000,5430,5430,5430,5430,530
|
|
20230628,092200,51858100,5440,5440,5440,5440,4
|
|
20230628,092100,51836340,5440,5440,5440,5410,55
|
|
20230628,092000,51537170,5440,5430,5440,5430,93
|
|
20230628,091900,51032090,5430,5420,5430,5400,1666
|
|
20230628,091800,42032350,5440,5440,5440,5420,502
|
|
20230628,091700,39311470,5420,5430,5430,5420,540
|
|
20230628,091600,36384010,5440,5440,5440,5440,12
|
|
20230628,091500,36318730,5440,5450,5450,5430,316
|
|
20230628,091400,34600720,5450,5440,5450,5440,720
|
|
20230628,091300,30682720,5440,5440,5440,5440,108
|
|
20230628,091200,30095200,5450,5440,5450,5440,403
|
|
20230628,091100,27902850,5450,5440,5450,5440,86
|
|
20230628,091000,27434650,5450,5450,5450,5450,578
|
|
20230628,090900,24284550,5460,5440,5460,5440,102
|
|
20230628,090800,23728010,5440,5430,5440,5430,438
|
|
20230628,090700,21349590,5430,5450,5450,5430,238
|
|
20230628,090600,20055230,5450,5440,5450,5440,1931
|
|
20230628,090500,9550480,5440,5440,5440,5440,100
|
|
20230628,090400,9006480,5440,5440,5440,5440,1
|
|
20230628,090300,9001040,5430,5430,5430,5430,301
|
|
20230628,090200,7366610,5440,5440,5450,5440,12
|
|
20230628,090100,7301290,5460,5460,5460,5460,55
|
|
20230628,090000,7000990,5460,5400,5460,5400,1295
|