619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191600,198601750,5470,5470,5470,5470,3148
|
|
20230627,191500,198601750,5470,5470,5470,5470,0
|
|
20230627,191400,198601750,5470,5470,5470,5470,0
|
|
20230627,191300,198601750,5470,5470,5470,5470,0
|
|
20230627,191200,198601750,5470,5470,5470,5470,0
|
|
20230627,191100,198601750,5470,5470,5470,5470,0
|
|
20230627,191000,198601750,5470,5470,5470,5470,0
|
|
20230627,190900,198601750,5470,5470,5470,5470,0
|
|
20230627,190800,198601750,5470,5470,5470,5470,0
|
|
20230627,190700,198601750,5470,5470,5470,5470,0
|
|
20230627,190600,198601750,5470,5470,5470,5470,0
|
|
20230627,190500,198601750,5470,5470,5470,5470,0
|
|
20230627,190400,198601750,5470,5470,5470,5470,0
|
|
20230627,190300,198601750,5470,5470,5470,5470,0
|
|
20230627,190200,198601750,5470,5470,5470,5470,0
|
|
20230627,190100,198601750,5470,5470,5470,5470,0
|
|
20230627,190000,198601750,5470,5470,5470,5470,0
|
|
20230627,185900,198601750,5470,5470,5470,5470,0
|
|
20230627,185800,198601750,5470,5470,5470,5470,0
|
|
20230627,185700,198601750,5470,5470,5470,5470,0
|
|
20230627,185600,198601750,5470,5470,5470,5470,0
|
|
20230627,185500,198601750,5470,5470,5470,5470,0
|
|
20230627,185400,198601750,5470,5470,5470,5470,0
|
|
20230627,185300,198601750,5470,5470,5470,5470,0
|
|
20230627,185200,198601750,5470,5470,5470,5470,0
|
|
20230627,185100,198601750,5470,5470,5470,5470,0
|
|
20230627,185000,198601750,5470,5470,5470,5470,0
|
|
20230627,184900,198601750,5470,5470,5470,5470,0
|
|
20230627,184800,198601750,5470,5470,5470,5470,0
|
|
20230627,184700,198601750,5470,5470,5470,5470,0
|
|
20230627,184600,198601750,5470,5470,5470,5470,3148
|
|
20230627,184500,198601750,5470,5470,5470,5470,0
|
|
20230627,184400,198601750,5470,5470,5470,5470,0
|
|
20230627,184300,198601750,5470,5470,5470,5470,0
|
|
20230627,184200,198601750,5470,5470,5470,5470,0
|
|
20230627,184100,198601750,5470,5470,5470,5470,0
|
|
20230627,184000,198601750,5470,5470,5470,5470,0
|
|
20230627,183900,198601750,5470,5470,5470,5470,0
|
|
20230627,183800,198601750,5470,5470,5470,5470,0
|
|
20230627,183700,198601750,5470,5470,5470,5470,0
|
|
20230627,183600,198601750,5470,5470,5470,5470,0
|
|
20230627,183500,198601750,5470,5470,5470,5470,0
|
|
20230627,183400,198601750,5470,5470,5470,5470,0
|
|
20230627,183300,198601750,5470,5470,5470,5470,0
|
|
20230627,183200,198601750,5470,5470,5470,5470,0
|
|
20230627,183100,198601750,5470,5470,5470,5470,0
|
|
20230627,183000,198601750,5470,5470,5470,5470,0
|
|
20230627,182900,198601750,5470,5470,5470,5470,0
|
|
20230627,182800,198601750,5470,5470,5470,5470,0
|
|
20230627,182700,198601750,5470,5470,5470,5470,0
|
|
20230627,182600,198601750,5470,5470,5470,5470,0
|
|
20230627,182500,198601750,5470,5470,5470,5470,0
|
|
20230627,182400,198601750,5470,5470,5470,5470,0
|
|
20230627,182300,198601750,5470,5470,5470,5470,0
|
|
20230627,182200,198601750,5470,5470,5470,5470,0
|
|
20230627,182100,198601750,5470,5470,5470,5470,0
|
|
20230627,182000,198601750,5470,5470,5470,5470,0
|
|
20230627,181900,198601750,5470,5470,5470,5470,0
|
|
20230627,181800,198601750,5470,5470,5470,5470,0
|
|
20230627,181700,198601750,5470,5470,5470,5470,0
|
|
20230627,181600,198601750,5470,5470,5470,5470,3148
|
|
20230627,181500,198601750,5470,5470,5470,5470,0
|
|
20230627,181400,198601750,5470,5470,5470,5470,0
|
|
20230627,181300,198601750,5470,5470,5470,5470,0
|
|
20230627,181200,198601750,5470,5470,5470,5470,0
|
|
20230627,181100,198601750,5470,5470,5470,5470,0
|
|
20230627,181000,198601750,5470,5470,5470,5470,0
|
|
20230627,180900,198601750,5470,5470,5470,5470,0
|
|
20230627,180800,198601750,5470,5470,5470,5470,0
|
|
20230627,180700,198601750,5470,5470,5470,5470,0
|
|
20230627,180600,198601750,5470,5470,5470,5470,0
|
|
20230627,180500,198601750,5470,5470,5470,5470,0
|
|
20230627,180400,198601750,5470,5470,5470,5470,0
|
|
20230627,180300,198601750,5470,5470,5470,5470,0
|
|
20230627,180200,198601750,5470,5470,5470,5470,0
|
|
20230627,180100,198601750,5470,5470,5470,5470,0
|
|
20230627,180000,198601750,5470,5470,5470,5470,0
|
|
20230627,175900,198601750,5470,5470,5470,5470,0
|
|
20230627,175800,198601750,5470,5470,5470,5470,0
|
|
20230627,175700,198601750,5470,5470,5470,5470,0
|
|
20230627,175600,198601750,5470,5470,5470,5470,0
|
|
20230627,175500,198601750,5470,5470,5470,5470,0
|
|
20230627,175400,198601750,5470,5470,5470,5470,0
|
|
20230627,175300,198601750,5470,5470,5470,5470,0
|
|
20230627,175200,198601750,5470,5470,5470,5470,0
|
|
20230627,175100,198601750,5470,5470,5470,5470,0
|
|
20230627,175000,198601750,5470,5470,5470,5470,0
|
|
20230627,174900,198601750,5470,5470,5470,5470,0
|
|
20230627,174800,198601750,5470,5470,5470,5470,0
|
|
20230627,174700,198601750,5470,5470,5470,5470,0
|
|
20230627,174600,198601750,5470,5470,5470,5470,3148
|
|
20230627,174500,198601750,5470,5470,5470,5470,0
|
|
20230627,174400,198601750,5470,5470,5470,5470,0
|
|
20230627,174300,198601750,5470,5470,5470,5470,0
|
|
20230627,174200,198601750,5470,5470,5470,5470,0
|
|
20230627,174100,198601750,5470,5470,5470,5470,0
|
|
20230627,174000,198601750,5470,5470,5470,5470,0
|
|
20230627,173900,198601750,5470,5470,5470,5470,0
|
|
20230627,173800,198601750,5470,5470,5470,5470,0
|
|
20230627,173700,198601750,5470,5470,5470,5470,0
|
|
20230627,173600,198601750,5470,5470,5470,5470,0
|
|
20230627,173500,198601750,5470,5470,5470,5470,0
|
|
20230627,173400,198601750,5470,5470,5470,5470,0
|
|
20230627,173300,198601750,5470,5470,5470,5470,0
|
|
20230627,173200,198601750,5470,5470,5470,5470,0
|
|
20230627,173100,198601750,5470,5470,5470,5470,0
|
|
20230627,173000,198601750,5470,5470,5470,5470,0
|
|
20230627,172900,198601750,5470,5470,5470,5470,0
|
|
20230627,172800,198601750,5470,5470,5470,5470,0
|
|
20230627,172700,198601750,5470,5470,5470,5470,0
|
|
20230627,172600,198601750,5470,5470,5470,5470,0
|
|
20230627,172500,198601750,5470,5470,5470,5470,0
|
|
20230627,172400,198601750,5470,5470,5470,5470,0
|
|
20230627,172300,198601750,5470,5470,5470,5470,0
|
|
20230627,172200,198601750,5470,5470,5470,5470,0
|
|
20230627,172100,198601750,5470,5470,5470,5470,0
|
|
20230627,172000,198601750,5470,5470,5470,5470,0
|
|
20230627,171900,198601750,5470,5470,5470,5470,0
|
|
20230627,171800,198601750,5470,5470,5470,5470,0
|
|
20230627,171700,198601750,5470,5470,5470,5470,0
|
|
20230627,171600,198601750,5470,5470,5470,5470,3148
|
|
20230627,171500,198601750,5470,5470,5470,5470,0
|
|
20230627,171400,198601750,5470,5470,5470,5470,0
|
|
20230627,171300,198601750,5470,5470,5470,5470,0
|
|
20230627,171200,198601750,5470,5470,5470,5470,0
|
|
20230627,171100,198601750,5470,5470,5470,5470,0
|
|
20230627,171000,198601750,5470,5470,5470,5470,0
|
|
20230627,170900,198601750,5470,5470,5470,5470,0
|
|
20230627,170800,198601750,5470,5470,5470,5470,0
|
|
20230627,170700,198601750,5470,5470,5470,5470,0
|
|
20230627,170600,198601750,5470,5470,5470,5470,0
|
|
20230627,170500,198601750,5470,5470,5470,5470,0
|
|
20230627,170400,198601750,5470,5470,5470,5470,0
|
|
20230627,170300,198601750,5470,5470,5470,5470,0
|
|
20230627,170200,198601750,5470,5470,5470,5470,0
|
|
20230627,170100,198601750,5470,5470,5470,5470,0
|
|
20230627,170000,198601750,5470,5470,5470,5470,0
|
|
20230627,165900,198601750,5470,5470,5470,5470,0
|
|
20230627,165800,198601750,5470,5470,5470,5470,0
|
|
20230627,165700,198601750,5470,5470,5470,5470,0
|
|
20230627,165600,198601750,5470,5470,5470,5470,0
|
|
20230627,165500,198601750,5470,5470,5470,5470,0
|
|
20230627,165400,198601750,5470,5470,5470,5470,0
|
|
20230627,165300,198601750,5470,5470,5470,5470,0
|
|
20230627,165200,198601750,5470,5470,5470,5470,0
|
|
20230627,165100,198601750,5470,5470,5470,5470,0
|
|
20230627,165000,198601750,5470,5470,5470,5470,0
|
|
20230627,164900,198601750,5470,5470,5470,5470,0
|
|
20230627,164800,198601750,5470,5470,5470,5470,0
|
|
20230627,164700,198601750,5470,5470,5470,5470,0
|
|
20230627,164600,198601750,5470,5470,5470,5470,3148
|
|
20230627,164500,198601750,5470,5470,5470,5470,0
|
|
20230627,164400,198601750,5470,5470,5470,5470,0
|
|
20230627,164300,198601750,5470,5470,5470,5470,0
|
|
20230627,164200,198601750,5470,5470,5470,5470,0
|
|
20230627,164100,198601750,5470,5470,5470,5470,0
|
|
20230627,164000,198601750,5470,5470,5470,5470,0
|
|
20230627,163900,198601750,5470,5470,5470,5470,0
|
|
20230627,163800,198601750,5470,5470,5470,5470,0
|
|
20230627,163700,198601750,5470,5470,5470,5470,0
|
|
20230627,163600,198601750,5470,5470,5470,5470,0
|
|
20230627,163500,198601750,5470,5470,5470,5470,0
|
|
20230627,163400,198601750,5470,5470,5470,5470,0
|
|
20230627,163300,198601750,5470,5470,5470,5470,0
|
|
20230627,163200,198601750,5470,5470,5470,5470,0
|
|
20230627,163100,198601750,5470,5470,5470,5470,0
|
|
20230627,163000,198601750,5470,5470,5470,5470,0
|
|
20230627,162900,198601750,5470,5470,5470,5470,0
|
|
20230627,162800,198601750,5470,5470,5470,5470,0
|
|
20230627,162700,198601750,5470,5470,5470,5470,0
|
|
20230627,162600,198601750,5470,5470,5470,5470,0
|
|
20230627,162500,198601750,5470,5470,5470,5470,0
|
|
20230627,162400,198601750,5470,5470,5470,5470,0
|
|
20230627,162300,198601750,5470,5470,5470,5470,0
|
|
20230627,162200,198601750,5470,5470,5470,5470,0
|
|
20230627,162100,198601750,5470,5470,5470,5470,0
|
|
20230627,162000,198601750,5470,5470,5470,5470,0
|
|
20230627,161900,198601750,5470,5470,5470,5470,0
|
|
20230627,161800,198601750,5470,5470,5470,5470,0
|
|
20230627,161700,198601750,5470,5470,5470,5470,0
|
|
20230627,161600,198601750,5470,5470,5470,5470,3148
|
|
20230627,161500,198601750,5470,5470,5470,5470,0
|
|
20230627,161400,198601750,5470,5470,5470,5470,0
|
|
20230627,161300,198601750,5470,5470,5470,5470,0
|
|
20230627,161200,198601750,5470,5470,5470,5470,0
|
|
20230627,161100,198601750,5470,5470,5470,5470,0
|
|
20230627,161000,198601750,5470,5470,5470,5470,0
|
|
20230627,160900,198601750,5470,5470,5470,5470,0
|
|
20230627,160800,198601750,5470,5470,5470,5470,0
|
|
20230627,160700,198601750,5470,5470,5470,5470,0
|
|
20230627,160600,198601750,5470,5470,5470,5470,0
|
|
20230627,160500,198601750,5470,5470,5470,5470,0
|
|
20230627,160400,198601750,5470,5470,5470,5470,0
|
|
20230627,160300,198601750,5470,5470,5470,5470,0
|
|
20230627,160200,198601750,5470,5470,5470,5470,0
|
|
20230627,160100,198601750,5470,5470,5470,5470,0
|
|
20230627,160000,198601750,5470,5470,5470,5470,0
|
|
20230627,155900,198601750,5470,5470,5470,5470,0
|
|
20230627,155800,198601750,5470,5470,5470,5470,0
|
|
20230627,155700,198601750,5470,5470,5470,5470,0
|
|
20230627,155600,198601750,5470,5470,5470,5470,0
|
|
20230627,155500,198601750,5470,5470,5470,5470,0
|
|
20230627,155400,198601750,5470,5470,5470,5470,0
|
|
20230627,155300,198601750,5470,5470,5470,5470,0
|
|
20230627,155200,198601750,5470,5470,5470,5470,0
|
|
20230627,155100,198601750,5470,5470,5470,5470,0
|
|
20230627,155000,198601750,5470,5470,5470,5470,0
|
|
20230627,154900,198601750,5470,5470,5470,5470,0
|
|
20230627,154800,198601750,5470,5470,5470,5470,0
|
|
20230627,154700,198601750,5470,5470,5470,5470,0
|
|
20230627,154600,198601750,5470,5470,5470,5470,3148
|
|
20230627,154500,198601750,5470,5470,5470,5470,0
|
|
20230627,154400,198601750,5470,5470,5470,5470,0
|
|
20230627,154300,198601750,5470,5470,5470,5470,0
|
|
20230627,154200,198601750,5470,5470,5470,5470,0
|
|
20230627,154100,198601750,5470,5470,5470,5470,0
|
|
20230627,154000,198601750,5470,5470,5470,5470,0
|
|
20230627,153900,198601750,5470,5470,5470,5470,0
|
|
20230627,153800,198601750,5470,5470,5470,5470,0
|
|
20230627,153700,198601750,5470,5470,5470,5470,0
|
|
20230627,153600,198601750,5470,5470,5470,5470,0
|
|
20230627,153500,198601750,5470,5470,5470,5470,0
|
|
20230627,153400,198601750,5470,5470,5470,5470,0
|
|
20230627,153300,198601750,5470,5470,5470,5470,0
|
|
20230627,153200,198601750,5470,5470,5470,5470,0
|
|
20230627,153100,198601750,5470,5470,5470,5470,0
|
|
20230627,153000,198601750,5470,5470,5470,5470,3148
|
|
20230627,152900,181382190,5490,5490,5490,5490,0
|
|
20230627,152800,181382190,5490,5490,5490,5490,0
|
|
20230627,152700,181382190,5490,5490,5490,5490,0
|
|
20230627,152600,181382190,5490,5490,5490,5490,0
|
|
20230627,152500,181382190,5490,5490,5490,5490,0
|
|
20230627,152400,181382190,5490,5490,5490,5490,0
|
|
20230627,152300,181382190,5490,5490,5490,5490,0
|
|
20230627,152200,181382190,5490,5490,5490,5490,0
|
|
20230627,152100,181382190,5490,5490,5490,5490,0
|
|
20230627,152000,181382190,5490,5490,5490,5490,0
|
|
20230627,151900,181382190,5490,5480,5490,5480,1050
|
|
20230627,151800,175627690,5480,5500,5500,5480,268
|
|
20230627,151700,174155770,5500,5500,5500,5500,102
|
|
20230627,151600,173594770,5500,5500,5500,5500,3
|
|
20230627,151500,173578270,5520,5520,5520,5520,0
|
|
20230627,151400,173578270,5520,5520,5520,5520,0
|
|
20230627,151300,173578270,5520,5520,5520,5520,0
|
|
20230627,151200,173578270,5520,5520,5520,5520,1
|
|
20230627,151100,173572750,5500,5500,5500,5500,62
|
|
20230627,151000,173231750,5500,5500,5500,5500,295
|
|
20230627,150900,171609250,5510,5510,5510,5510,563
|
|
20230627,150800,168507120,5510,5510,5510,5510,0
|
|
20230627,150700,168507120,5510,5510,5510,5510,1
|
|
20230627,150600,168501610,5520,5520,5520,5520,0
|
|
20230627,150500,168501610,5520,5520,5520,5520,0
|
|
20230627,150400,168501610,5520,5520,5520,5520,0
|
|
20230627,150300,168501610,5520,5520,5520,5520,1
|
|
20230627,150200,168496090,5520,5520,5520,5520,0
|
|
20230627,150100,168496090,5520,5520,5520,5520,1
|
|
20230627,150000,168490570,5490,5500,5500,5490,153
|
|
20230627,145900,167650580,5490,5490,5490,5490,0
|
|
20230627,145800,167650580,5490,5490,5490,5490,0
|
|
20230627,145700,167650580,5490,5490,5490,5490,0
|
|
20230627,145600,167650580,5490,5490,5490,5490,0
|
|
20230627,145500,167650580,5490,5490,5490,5490,0
|
|
20230627,145400,167650580,5490,5490,5490,5490,0
|
|
20230627,145300,167650580,5490,5490,5490,5490,0
|
|
20230627,145200,167650580,5490,5490,5490,5490,20
|
|
20230627,145100,167540780,5490,5490,5490,5490,0
|
|
20230627,145000,167540780,5490,5490,5490,5490,500
|
|
20230627,144900,164795780,5500,5500,5500,5500,0
|
|
20230627,144800,164795780,5500,5500,5500,5500,21
|
|
20230627,144700,164680280,5500,5500,5500,5500,0
|
|
20230627,144600,164680280,5500,5500,5500,5500,0
|
|
20230627,144500,164680280,5500,5500,5500,5500,0
|
|
20230627,144400,164680280,5500,5500,5500,5500,0
|
|
20230627,144300,164680280,5500,5500,5500,5500,0
|
|
20230627,144200,164680280,5500,5500,5500,5500,0
|
|
20230627,144100,164680280,5500,5500,5500,5500,0
|
|
20230627,144000,164680280,5500,5500,5500,5500,0
|
|
20230627,143900,164680280,5500,5500,5500,5500,0
|
|
20230627,143800,164680280,5500,5500,5500,5500,0
|
|
20230627,143700,164680280,5500,5500,5500,5490,1540
|
|
20230627,143600,156223680,5500,5500,5500,5500,0
|
|
20230627,143500,156223680,5500,5500,5500,5500,0
|
|
20230627,143400,156223680,5500,5500,5500,5500,201
|
|
20230627,143300,155118180,5500,5500,5500,5500,5
|
|
20230627,143200,155090680,5500,5500,5500,5500,0
|
|
20230627,143100,155090680,5500,5500,5500,5500,0
|
|
20230627,143000,155090680,5500,5500,5500,5500,1
|
|
20230627,142900,155085180,5500,5500,5500,5500,0
|
|
20230627,142800,155085180,5500,5500,5500,5500,0
|
|
20230627,142700,155085180,5500,5500,5500,5500,0
|
|
20230627,142600,155085180,5500,5500,5500,5500,0
|
|
20230627,142500,155085180,5500,5490,5500,5490,134
|
|
20230627,142400,154349510,5500,5500,5500,5500,100
|
|
20230627,142300,153799510,5510,5510,5510,5500,598
|
|
20230627,142200,150505000,5500,5500,5500,5500,0
|
|
20230627,142100,150505000,5500,5500,5500,5500,362
|
|
20230627,142000,148514000,5510,5510,5510,5510,0
|
|
20230627,141900,148514000,5510,5510,5510,5510,2
|
|
20230627,141800,148502980,5500,5500,5500,5500,100
|
|
20230627,141700,147952980,5500,5500,5500,5500,0
|
|
20230627,141600,147952980,5500,5500,5500,5500,0
|
|
20230627,141500,147952980,5500,5500,5500,5500,3
|
|
20230627,141400,147936480,5510,5510,5510,5510,0
|
|
20230627,141300,147936480,5510,5510,5510,5510,0
|
|
20230627,141200,147936480,5510,5510,5510,5510,0
|
|
20230627,141100,147936480,5510,5510,5510,5510,0
|
|
20230627,141000,147936480,5510,5510,5510,5510,0
|
|
20230627,140900,147936480,5510,5510,5510,5510,20
|
|
20230627,140800,147826280,5510,5510,5510,5510,1
|
|
20230627,140700,147820770,5520,5520,5520,5520,0
|
|
20230627,140600,147820770,5520,5520,5520,5520,0
|
|
20230627,140500,147820770,5520,5520,5520,5520,0
|
|
20230627,140400,147820770,5520,5520,5520,5520,0
|
|
20230627,140300,147820770,5520,5520,5520,5520,0
|
|
20230627,140200,147820770,5520,5520,5520,5520,90
|
|
20230627,140100,147323970,5520,5520,5520,5520,0
|
|
20230627,140000,147323970,5520,5500,5520,5500,2
|
|
20230627,135900,147312950,5500,5500,5500,5500,0
|
|
20230627,135800,147312950,5500,5500,5500,5500,0
|
|
20230627,135700,147312950,5500,5500,5500,5500,0
|
|
20230627,135600,147312950,5500,5500,5500,5500,220
|
|
20230627,135500,146102950,5490,5490,5490,5490,1
|
|
20230627,135400,146097460,5490,5490,5490,5490,0
|
|
20230627,135300,146097460,5490,5490,5490,5490,0
|
|
20230627,135200,146097460,5490,5490,5490,5490,0
|
|
20230627,135100,146097460,5490,5490,5490,5490,0
|
|
20230627,135000,146097460,5490,5490,5490,5490,27
|
|
20230627,134900,145949230,5500,5500,5500,5500,0
|
|
20230627,134800,145949230,5500,5520,5520,5500,3
|
|
20230627,134700,145932710,5500,5500,5500,5500,0
|
|
20230627,134600,145932710,5500,5500,5500,5500,0
|
|
20230627,134500,145932710,5500,5500,5500,5500,0
|
|
20230627,134400,145932710,5500,5500,5500,5500,192
|
|
20230627,134300,144876710,5500,5490,5500,5490,3
|
|
20230627,134200,144860230,5500,5500,5500,5500,0
|
|
20230627,134100,144860230,5500,5500,5500,5500,0
|
|
20230627,134000,144860230,5500,5500,5500,5500,0
|
|
20230627,133900,144860230,5500,5500,5500,5500,20
|
|
20230627,133800,144750230,5500,5500,5500,5500,10
|
|
20230627,133700,144695230,5500,5500,5500,5500,0
|
|
20230627,133600,144695230,5500,5500,5500,5500,0
|
|
20230627,133500,144695230,5500,5500,5500,5500,0
|
|
20230627,133400,144695230,5500,5510,5510,5500,44
|
|
20230627,133300,144453220,5520,5520,5520,5520,0
|
|
20230627,133200,144453220,5520,5520,5520,5520,0
|
|
20230627,133100,144453220,5520,5520,5520,5520,0
|
|
20230627,133000,144453220,5520,5520,5520,5520,0
|
|
20230627,132900,144453220,5520,5520,5520,5520,0
|
|
20230627,132800,144453220,5520,5520,5520,5520,0
|
|
20230627,132700,144453220,5520,5520,5520,5520,0
|
|
20230627,132600,144453220,5520,5520,5520,5520,0
|
|
20230627,132500,144453220,5520,5520,5520,5520,0
|
|
20230627,132400,144453220,5520,5520,5520,5520,0
|
|
20230627,132300,144453220,5520,5520,5520,5520,10
|
|
20230627,132200,144398020,5520,5520,5520,5520,0
|
|
20230627,132100,144398020,5520,5520,5520,5520,0
|
|
20230627,132000,144398020,5520,5520,5520,5520,0
|
|
20230627,131900,144398020,5520,5520,5520,5520,0
|
|
20230627,131800,144398020,5520,5520,5520,5520,754
|
|
20230627,131700,140235940,5520,5520,5520,5520,0
|
|
20230627,131600,140235940,5520,5520,5520,5520,0
|
|
20230627,131500,140235940,5520,5520,5520,5520,0
|
|
20230627,131400,140235940,5520,5520,5520,5520,0
|
|
20230627,131300,140235940,5520,5520,5520,5520,0
|
|
20230627,131200,140235940,5520,5520,5520,5520,0
|
|
20230627,131100,140235940,5520,5520,5520,5520,1
|
|
20230627,131000,140230420,5510,5510,5510,5510,5
|
|
20230627,130900,140202870,5510,5510,5510,5510,0
|
|
20230627,130800,140202870,5510,5510,5510,5510,0
|
|
20230627,130700,140202870,5510,5510,5510,5510,0
|
|
20230627,130600,140202870,5510,5520,5520,5510,220
|
|
20230627,130500,138990570,5520,5520,5520,5520,0
|
|
20230627,130400,138990570,5520,5520,5520,5520,0
|
|
20230627,130300,138990570,5520,5520,5520,5520,0
|
|
20230627,130200,138990570,5520,5520,5520,5520,0
|
|
20230627,130100,138990570,5520,5520,5520,5520,0
|
|
20230627,130000,138990570,5520,5520,5520,5520,1
|
|
20230627,125900,138985050,5500,5500,5500,5500,0
|
|
20230627,125800,138985050,5500,5500,5500,5500,0
|
|
20230627,125700,138985050,5500,5500,5500,5500,0
|
|
20230627,125600,138985050,5500,5500,5500,5500,0
|
|
20230627,125500,138985050,5500,5500,5500,5500,0
|
|
20230627,125400,138985050,5500,5500,5500,5500,409
|
|
20230627,125300,136735550,5500,5500,5500,5500,0
|
|
20230627,125200,136735550,5500,5500,5500,5500,1
|
|
20230627,125100,136730050,5480,5480,5480,5480,0
|
|
20230627,125000,136730050,5480,5480,5480,5480,309
|
|
20230627,124900,135036730,5500,5500,5500,5500,0
|
|
20230627,124800,135036730,5500,5500,5500,5500,6
|
|
20230627,124700,135003730,5500,5500,5500,5500,0
|
|
20230627,124600,135003730,5500,5500,5500,5500,0
|
|
20230627,124500,135003730,5500,5500,5500,5500,0
|
|
20230627,124400,135003730,5500,5500,5500,5500,0
|
|
20230627,124300,135003730,5500,5500,5500,5500,0
|
|
20230627,124200,135003730,5500,5500,5500,5500,1
|
|
20230627,124100,134998230,5490,5490,5490,5490,0
|
|
20230627,124000,134998230,5490,5490,5490,5490,0
|
|
20230627,123900,134998230,5490,5490,5490,5490,500
|
|
20230627,123800,132253230,5490,5490,5500,5490,381
|
|
20230627,123700,130161530,5490,5490,5490,5490,200
|
|
20230627,123600,129063530,5490,5490,5490,5490,0
|
|
20230627,123500,129063530,5490,5490,5490,5490,0
|
|
20230627,123400,129063530,5490,5490,5490,5490,0
|
|
20230627,123300,129063530,5490,5490,5490,5490,136
|
|
20230627,123200,128316890,5490,5490,5490,5490,0
|
|
20230627,123100,128316890,5490,5490,5490,5490,0
|
|
20230627,123000,128316890,5490,5490,5490,5490,0
|
|
20230627,122900,128316890,5490,5490,5490,5490,100
|
|
20230627,122800,127767890,5490,5490,5490,5490,0
|
|
20230627,122700,127767890,5490,5490,5490,5490,0
|
|
20230627,122600,127767890,5490,5490,5490,5490,0
|
|
20230627,122500,127767890,5490,5490,5490,5490,0
|
|
20230627,122400,127767890,5490,5490,5490,5490,1
|
|
20230627,122300,127762400,5490,5490,5490,5490,100
|
|
20230627,122200,127213400,5490,5490,5490,5490,0
|
|
20230627,122100,127213400,5490,5490,5490,5490,0
|
|
20230627,122000,127213400,5490,5490,5490,5490,0
|
|
20230627,121900,127213400,5490,5490,5490,5490,0
|
|
20230627,121800,127213400,5490,5490,5490,5490,0
|
|
20230627,121700,127213400,5490,5490,5490,5490,0
|
|
20230627,121600,127213400,5490,5490,5490,5490,230
|
|
20230627,121500,125950700,5490,5490,5490,5490,2
|
|
20230627,121400,125939720,5490,5490,5490,5490,10
|
|
20230627,121300,125884820,5490,5490,5490,5490,0
|
|
20230627,121200,125884820,5490,5500,5500,5490,1160
|
|
20230627,121100,119514570,5520,5520,5520,5520,0
|
|
20230627,121000,119514570,5520,5520,5520,5520,0
|
|
20230627,120900,119514570,5520,5500,5520,5500,17
|
|
20230627,120800,119421040,5500,5500,5500,5500,0
|
|
20230627,120700,119421040,5500,5500,5500,5500,0
|
|
20230627,120600,119421040,5500,5500,5500,5500,0
|
|
20230627,120500,119421040,5500,5510,5510,5500,457
|
|
20230627,120400,116907470,5510,5510,5510,5510,0
|
|
20230627,120300,116907470,5510,5510,5510,5510,38
|
|
20230627,120200,116698090,5520,5520,5520,5520,20
|
|
20230627,120100,116587690,5520,5520,5520,5520,0
|
|
20230627,120000,116587690,5520,5520,5520,5520,0
|
|
20230627,115900,116587690,5520,5520,5520,5520,0
|
|
20230627,115800,116587690,5520,5520,5520,5520,1
|
|
20230627,115700,116582170,5520,5520,5520,5520,0
|
|
20230627,115600,116582170,5520,5520,5520,5520,0
|
|
20230627,115500,116582170,5520,5500,5520,5500,200
|
|
20230627,115400,115482150,5520,5520,5520,5520,0
|
|
20230627,115300,115482150,5520,5520,5520,5520,0
|
|
20230627,115200,115482150,5520,5520,5520,5520,1
|
|
20230627,115100,115476630,5520,5520,5520,5520,1
|
|
20230627,115000,115471110,5520,5520,5520,5520,0
|
|
20230627,114900,115471110,5520,5520,5520,5520,0
|
|
20230627,114800,115471110,5520,5520,5520,5520,0
|
|
20230627,114700,115471110,5520,5520,5520,5520,0
|
|
20230627,114600,115471110,5520,5520,5520,5520,0
|
|
20230627,114500,115471110,5520,5520,5520,5520,1
|
|
20230627,114400,115465590,5520,5520,5520,5520,0
|
|
20230627,114300,115465590,5520,5520,5520,5520,0
|
|
20230627,114200,115465590,5520,5520,5520,5520,0
|
|
20230627,114100,115465590,5520,5520,5520,5520,1
|
|
20230627,114000,115460070,5500,5500,5500,5500,0
|
|
20230627,113900,115460070,5500,5500,5500,5500,0
|
|
20230627,113800,115460070,5500,5500,5500,5500,0
|
|
20230627,113700,115460070,5500,5500,5500,5500,0
|
|
20230627,113600,115460070,5500,5500,5500,5500,0
|
|
20230627,113500,115460070,5500,5500,5500,5500,0
|
|
20230627,113400,115460070,5500,5500,5500,5500,7
|
|
20230627,113300,115421570,5500,5500,5500,5500,0
|
|
20230627,113200,115421570,5500,5500,5500,5500,0
|
|
20230627,113100,115421570,5500,5500,5500,5500,452
|
|
20230627,113000,112935570,5510,5510,5510,5510,0
|
|
20230627,112900,112935570,5510,5510,5510,5510,0
|
|
20230627,112800,112935570,5510,5510,5510,5510,81
|
|
20230627,112700,112489260,5510,5510,5510,5510,10
|
|
20230627,112600,112434160,5510,5510,5510,5510,0
|
|
20230627,112500,112434160,5510,5510,5510,5510,0
|
|
20230627,112400,112434160,5510,5510,5510,5510,0
|
|
20230627,112300,112434160,5510,5510,5510,5510,0
|
|
20230627,112200,112434160,5510,5510,5510,5510,0
|
|
20230627,112100,112434160,5510,5510,5510,5510,0
|
|
20230627,112000,112434160,5510,5510,5510,5510,3
|
|
20230627,111900,112417630,5510,5510,5510,5510,0
|
|
20230627,111800,112417630,5510,5510,5510,5510,5
|
|
20230627,111700,112390080,5510,5510,5510,5510,0
|
|
20230627,111600,112390080,5510,5510,5510,5510,1
|
|
20230627,111500,112384570,5510,5510,5510,5510,0
|
|
20230627,111400,112384570,5510,5510,5510,5510,1
|
|
20230627,111300,112379060,5510,5510,5510,5510,0
|
|
20230627,111200,112379060,5510,5510,5510,5510,0
|
|
20230627,111100,112379060,5510,5510,5510,5510,10
|
|
20230627,111000,112323960,5510,5510,5510,5510,0
|
|
20230627,110900,112323960,5510,5510,5510,5510,0
|
|
20230627,110800,112323960,5510,5510,5510,5510,0
|
|
20230627,110700,112323960,5510,5510,5510,5510,0
|
|
20230627,110600,112323960,5510,5510,5510,5510,0
|
|
20230627,110500,112323960,5510,5500,5510,5500,7
|
|
20230627,110400,112285450,5470,5470,5470,5470,0
|
|
20230627,110300,112285450,5470,5470,5470,5470,0
|
|
20230627,110200,112285450,5470,5470,5470,5470,0
|
|
20230627,110100,112285450,5470,5470,5470,5470,0
|
|
20230627,110000,112285450,5470,5480,5480,5470,439
|
|
20230627,105900,109881220,5510,5510,5510,5510,0
|
|
20230627,105800,109881220,5510,5510,5510,5510,0
|
|
20230627,105700,109881220,5510,5510,5510,5510,0
|
|
20230627,105600,109881220,5510,5510,5510,5510,0
|
|
20230627,105500,109881220,5510,5510,5510,5510,0
|
|
20230627,105400,109881220,5510,5510,5510,5510,100
|
|
20230627,105300,109330220,5510,5510,5510,5510,0
|
|
20230627,105200,109330220,5510,5510,5510,5510,0
|
|
20230627,105100,109330220,5510,5510,5510,5510,310
|
|
20230627,105000,107622120,5510,5510,5510,5510,0
|
|
20230627,104900,107622120,5510,5510,5510,5510,1
|
|
20230627,104800,107616610,5480,5480,5480,5480,0
|
|
20230627,104700,107616610,5480,5480,5480,5480,0
|
|
20230627,104600,107616610,5480,5500,5500,5480,15
|
|
20230627,104500,107534380,5510,5510,5510,5510,0
|
|
20230627,104400,107534380,5510,5510,5510,5510,0
|
|
20230627,104300,107534380,5510,5510,5510,5510,5
|
|
20230627,104200,107506830,5470,5470,5470,5470,0
|
|
20230627,104100,107506830,5470,5480,5480,5470,1700
|
|
20230627,104000,98207700,5470,5470,5470,5470,0
|
|
20230627,103900,98207700,5470,5480,5480,5470,1558
|
|
20230627,103800,89670870,5490,5490,5490,5490,0
|
|
20230627,103700,89670870,5490,5490,5490,5490,110
|
|
20230627,103600,89066970,5490,5490,5490,5490,100
|
|
20230627,103500,88517970,5490,5490,5490,5490,0
|
|
20230627,103400,88517970,5490,5490,5490,5490,697
|
|
20230627,103300,84691440,5490,5490,5490,5490,0
|
|
20230627,103200,84691440,5490,5490,5490,5490,0
|
|
20230627,103100,84691440,5490,5510,5510,5490,3502
|
|
20230627,103000,65417610,5530,5530,5530,5530,0
|
|
20230627,102900,65417610,5530,5530,5530,5530,0
|
|
20230627,102800,65417610,5530,5530,5530,5530,0
|
|
20230627,102700,65417610,5530,5530,5530,5530,0
|
|
20230627,102600,65417610,5530,5530,5530,5530,0
|
|
20230627,102500,65417610,5530,5530,5530,5530,0
|
|
20230627,102400,65417610,5530,5530,5530,5530,0
|
|
20230627,102300,65417610,5530,5530,5530,5530,0
|
|
20230627,102200,65417610,5530,5530,5530,5530,748
|
|
20230627,102100,61281170,5530,5530,5530,5530,11
|
|
20230627,102000,61220340,5530,5530,5530,5530,0
|
|
20230627,101900,61220340,5530,5530,5530,5530,334
|
|
20230627,101800,59373320,5530,5530,5530,5530,0
|
|
20230627,101700,59373320,5530,5530,5530,5530,1
|
|
20230627,101600,59367790,5530,5530,5530,5530,0
|
|
20230627,101500,59367790,5530,5530,5530,5530,1
|
|
20230627,101400,59362260,5510,5520,5520,5510,250
|
|
20230627,101300,57984750,5510,5510,5510,5510,0
|
|
20230627,101200,57984750,5510,5510,5510,5510,0
|
|
20230627,101100,57984750,5510,5510,5510,5510,0
|
|
20230627,101000,57984750,5510,5510,5510,5510,0
|
|
20230627,100900,57984750,5510,5510,5510,5510,0
|
|
20230627,100800,57984750,5510,5510,5510,5510,0
|
|
20230627,100700,57984750,5510,5510,5510,5510,90
|
|
20230627,100600,57488850,5510,5510,5510,5510,0
|
|
20230627,100500,57488850,5510,5510,5510,5510,0
|
|
20230627,100400,57488850,5510,5510,5510,5510,0
|
|
20230627,100300,57488850,5510,5510,5510,5510,0
|
|
20230627,100200,57488850,5510,5510,5510,5510,0
|
|
20230627,100100,57488850,5510,5510,5510,5510,0
|
|
20230627,100000,57488850,5510,5510,5510,5510,40
|
|
20230627,095900,57268450,5510,5510,5510,5510,383
|
|
20230627,095800,55158120,5520,5520,5520,5520,100
|
|
20230627,095700,54606120,5510,5510,5510,5510,0
|
|
20230627,095600,54606120,5510,5510,5510,5510,10
|
|
20230627,095500,54551020,5530,5530,5530,5530,10
|
|
20230627,095400,54495720,5520,5520,5520,5520,0
|
|
20230627,095300,54495720,5520,5520,5520,5520,260
|
|
20230627,095200,53060520,5520,5520,5520,5520,111
|
|
20230627,095100,52447800,5520,5520,5520,5520,233
|
|
20230627,095000,51161640,5530,5530,5530,5530,6
|
|
20230627,094900,51128460,5530,5530,5530,5530,1
|
|
20230627,094800,51122930,5540,5540,5540,5540,0
|
|
20230627,094700,51122930,5540,5540,5540,5540,0
|
|
20230627,094600,51122930,5540,5540,5540,5540,0
|
|
20230627,094500,51122930,5540,5540,5540,5540,20
|
|
20230627,094400,51012130,5540,5540,5540,5540,0
|
|
20230627,094300,51012130,5540,5540,5540,5540,0
|
|
20230627,094200,51012130,5540,5540,5540,5540,0
|
|
20230627,094100,51012130,5540,5540,5540,5540,4
|
|
20230627,094000,50989970,5540,5540,5540,5540,0
|
|
20230627,093900,50989970,5540,5540,5540,5540,0
|
|
20230627,093800,50989970,5540,5540,5540,5540,0
|
|
20230627,093700,50989970,5540,5540,5540,5540,0
|
|
20230627,093600,50989970,5540,5540,5540,5540,0
|
|
20230627,093500,50989970,5540,5540,5540,5540,130
|
|
20230627,093400,50269770,5540,5510,5540,5510,101
|
|
20230627,093300,49713230,5510,5510,5510,5510,0
|
|
20230627,093200,49713230,5510,5510,5510,5510,0
|
|
20230627,093100,49713230,5510,5540,5540,5510,509
|
|
20230627,093000,46908490,5510,5510,5510,5510,0
|
|
20230627,092900,46908490,5510,5520,5520,5510,753
|
|
20230627,092800,42759350,5520,5520,5520,5520,1
|
|
20230627,092700,42753830,5530,5520,5540,5510,89
|
|
20230627,092600,42262940,5520,5520,5520,5520,0
|
|
20230627,092500,42262940,5520,5540,5540,5520,1046
|
|
20230627,092400,36480100,5540,5540,5540,5540,2
|
|
20230627,092300,36469020,5550,5550,5550,5550,1
|
|
20230627,092200,36463470,5530,5530,5530,5530,400
|
|
20230627,092100,34251470,5530,5530,5530,5530,10
|
|
20230627,092000,34196170,5520,5520,5520,5520,179
|
|
20230627,091900,33208090,5530,5530,5530,5530,867
|
|
20230627,091800,28413580,5550,5550,5550,5550,0
|
|
20230627,091700,28413580,5550,5550,5550,5550,0
|
|
20230627,091600,28413580,5550,5550,5550,5550,0
|
|
20230627,091500,28413580,5550,5550,5550,5550,0
|
|
20230627,091400,28413580,5550,5550,5550,5550,0
|
|
20230627,091300,28413580,5550,5550,5550,5550,10
|
|
20230627,091200,28358080,5550,5550,5550,5550,100
|
|
20230627,091100,27803080,5550,5550,5550,5550,0
|
|
20230627,091000,27803080,5550,5550,5550,5550,2
|
|
20230627,090900,27791980,5550,5540,5550,5540,1001
|
|
20230627,090800,22246430,5540,5540,5540,5540,0
|
|
20230627,090700,22246430,5540,5510,5540,5510,12
|
|
20230627,090600,22180280,5510,5510,5510,5510,0
|
|
20230627,090500,22180280,5510,5540,5540,5510,81
|
|
20230627,090400,21733940,5510,5510,5510,5510,8
|
|
20230627,090300,21689860,5550,5550,5550,5550,85
|
|
20230627,090200,21218110,5550,5540,5550,5540,48
|
|
20230627,090100,20951870,5540,5540,5540,5540,170
|
|
20230627,090000,20010070,5550,5570,5570,5550,3599
|