620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191700,173883330,5470,5470,5470,5470,1054
|
|
20230628,191600,173883330,5470,5470,5470,5470,0
|
|
20230628,191500,173883330,5470,5470,5470,5470,0
|
|
20230628,191400,173883330,5470,5470,5470,5470,0
|
|
20230628,191300,173883330,5470,5470,5470,5470,0
|
|
20230628,191200,173883330,5470,5470,5470,5470,0
|
|
20230628,191100,173883330,5470,5470,5470,5470,0
|
|
20230628,191000,173883330,5470,5470,5470,5470,0
|
|
20230628,190900,173883330,5470,5470,5470,5470,0
|
|
20230628,190800,173883330,5470,5470,5470,5470,0
|
|
20230628,190700,173883330,5470,5470,5470,5470,0
|
|
20230628,190600,173883330,5470,5470,5470,5470,0
|
|
20230628,190500,173883330,5470,5470,5470,5470,0
|
|
20230628,190400,173883330,5470,5470,5470,5470,0
|
|
20230628,190300,173883330,5470,5470,5470,5470,0
|
|
20230628,190200,173883330,5470,5470,5470,5470,0
|
|
20230628,190100,173883330,5470,5470,5470,5470,0
|
|
20230628,190000,173883330,5470,5470,5470,5470,0
|
|
20230628,185900,173883330,5470,5470,5470,5470,0
|
|
20230628,185800,173883330,5470,5470,5470,5470,0
|
|
20230628,185700,173883330,5470,5470,5470,5470,0
|
|
20230628,185600,173883330,5470,5470,5470,5470,0
|
|
20230628,185500,173883330,5470,5470,5470,5470,0
|
|
20230628,185400,173883330,5470,5470,5470,5470,0
|
|
20230628,185300,173883330,5470,5470,5470,5470,0
|
|
20230628,185200,173883330,5470,5470,5470,5470,0
|
|
20230628,185100,173883330,5470,5470,5470,5470,0
|
|
20230628,185000,173883330,5470,5470,5470,5470,0
|
|
20230628,184900,173883330,5470,5470,5470,5470,0
|
|
20230628,184800,173883330,5470,5470,5470,5470,0
|
|
20230628,184700,173883330,5470,5470,5470,5470,1054
|
|
20230628,184600,173883330,5470,5470,5470,5470,0
|
|
20230628,184500,173883330,5470,5470,5470,5470,0
|
|
20230628,184400,173883330,5470,5470,5470,5470,0
|
|
20230628,184300,173883330,5470,5470,5470,5470,0
|
|
20230628,184200,173883330,5470,5470,5470,5470,0
|
|
20230628,184100,173883330,5470,5470,5470,5470,0
|
|
20230628,184000,173883330,5470,5470,5470,5470,0
|
|
20230628,183900,173883330,5470,5470,5470,5470,0
|
|
20230628,183800,173883330,5470,5470,5470,5470,0
|
|
20230628,183700,173883330,5470,5470,5470,5470,0
|
|
20230628,183600,173883330,5470,5470,5470,5470,0
|
|
20230628,183500,173883330,5470,5470,5470,5470,0
|
|
20230628,183400,173883330,5470,5470,5470,5470,0
|
|
20230628,183300,173883330,5470,5470,5470,5470,0
|
|
20230628,183200,173883330,5470,5470,5470,5470,0
|
|
20230628,183100,173883330,5470,5470,5470,5470,0
|
|
20230628,183000,173883330,5470,5470,5470,5470,0
|
|
20230628,182900,173883330,5470,5470,5470,5470,0
|
|
20230628,182800,173883330,5470,5470,5470,5470,0
|
|
20230628,182700,173883330,5470,5470,5470,5470,0
|
|
20230628,182600,173883330,5470,5470,5470,5470,0
|
|
20230628,182500,173883330,5470,5470,5470,5470,0
|
|
20230628,182400,173883330,5470,5470,5470,5470,0
|
|
20230628,182300,173883330,5470,5470,5470,5470,0
|
|
20230628,182200,173883330,5470,5470,5470,5470,0
|
|
20230628,182100,173883330,5470,5470,5470,5470,0
|
|
20230628,182000,173883330,5470,5470,5470,5470,0
|
|
20230628,181900,173883330,5470,5470,5470,5470,0
|
|
20230628,181800,173883330,5470,5470,5470,5470,0
|
|
20230628,181700,173883330,5470,5470,5470,5470,1054
|
|
20230628,181600,173883330,5470,5470,5470,5470,0
|
|
20230628,181500,173883330,5470,5470,5470,5470,0
|
|
20230628,181400,173883330,5470,5470,5470,5470,0
|
|
20230628,181300,173883330,5470,5470,5470,5470,0
|
|
20230628,181200,173883330,5470,5470,5470,5470,0
|
|
20230628,181100,173883330,5470,5470,5470,5470,0
|
|
20230628,181000,173883330,5470,5470,5470,5470,0
|
|
20230628,180900,173883330,5470,5470,5470,5470,0
|
|
20230628,180800,173883330,5470,5470,5470,5470,0
|
|
20230628,180700,173883330,5470,5470,5470,5470,0
|
|
20230628,180600,173883330,5470,5470,5470,5470,0
|
|
20230628,180500,173883330,5470,5470,5470,5470,0
|
|
20230628,180400,173883330,5470,5470,5470,5470,0
|
|
20230628,180300,173883330,5470,5470,5470,5470,0
|
|
20230628,180200,173883330,5470,5470,5470,5470,0
|
|
20230628,180100,173883330,5470,5470,5470,5470,0
|
|
20230628,180000,173883330,5470,5470,5470,5470,0
|
|
20230628,175900,173883330,5470,5470,5470,5470,0
|
|
20230628,175800,173883330,5470,5470,5470,5470,0
|
|
20230628,175700,173883330,5470,5470,5470,5470,0
|
|
20230628,175600,173883330,5470,5470,5470,5470,0
|
|
20230628,175500,173883330,5470,5470,5470,5470,0
|
|
20230628,175400,173883330,5470,5470,5470,5470,0
|
|
20230628,175300,173883330,5470,5470,5470,5470,0
|
|
20230628,175200,173883330,5470,5470,5470,5470,0
|
|
20230628,175100,173883330,5470,5470,5470,5470,0
|
|
20230628,175000,173883330,5470,5470,5470,5470,0
|
|
20230628,174900,173883330,5470,5470,5470,5470,0
|
|
20230628,174800,173883330,5470,5470,5470,5470,0
|
|
20230628,174700,173883330,5470,5470,5470,5470,1054
|
|
20230628,174600,173883330,5470,5470,5470,5470,0
|
|
20230628,174500,173883330,5470,5470,5470,5470,0
|
|
20230628,174400,173883330,5470,5470,5470,5470,0
|
|
20230628,174300,173883330,5470,5470,5470,5470,0
|
|
20230628,174200,173883330,5470,5470,5470,5470,0
|
|
20230628,174100,173883330,5470,5470,5470,5470,0
|
|
20230628,174000,173883330,5470,5470,5470,5470,0
|
|
20230628,173900,173883330,5470,5470,5470,5470,0
|
|
20230628,173800,173883330,5470,5470,5470,5470,0
|
|
20230628,173700,173883330,5470,5470,5470,5470,0
|
|
20230628,173600,173883330,5470,5470,5470,5470,0
|
|
20230628,173500,173883330,5470,5470,5470,5470,0
|
|
20230628,173400,173883330,5470,5470,5470,5470,0
|
|
20230628,173300,173883330,5470,5470,5470,5470,0
|
|
20230628,173200,173883330,5470,5470,5470,5470,0
|
|
20230628,173100,173883330,5470,5470,5470,5470,0
|
|
20230628,173000,173883330,5470,5470,5470,5470,0
|
|
20230628,172900,173883330,5470,5470,5470,5470,0
|
|
20230628,172800,173883330,5470,5470,5470,5470,0
|
|
20230628,172700,173883330,5470,5470,5470,5470,0
|
|
20230628,172600,173883330,5470,5470,5470,5470,0
|
|
20230628,172500,173883330,5470,5470,5470,5470,0
|
|
20230628,172400,173883330,5470,5470,5470,5470,0
|
|
20230628,172300,173883330,5470,5470,5470,5470,0
|
|
20230628,172200,173883330,5470,5470,5470,5470,0
|
|
20230628,172100,173883330,5470,5470,5470,5470,0
|
|
20230628,172000,173883330,5470,5470,5470,5470,0
|
|
20230628,171900,173883330,5470,5470,5470,5470,0
|
|
20230628,171800,173883330,5470,5470,5470,5470,0
|
|
20230628,171700,173883330,5470,5470,5470,5470,1054
|
|
20230628,171600,173883330,5470,5470,5470,5470,0
|
|
20230628,171500,173883330,5470,5470,5470,5470,0
|
|
20230628,171400,173883330,5470,5470,5470,5470,0
|
|
20230628,171300,173883330,5470,5470,5470,5470,0
|
|
20230628,171200,173883330,5470,5470,5470,5470,0
|
|
20230628,171100,173883330,5470,5470,5470,5470,0
|
|
20230628,171000,173883330,5470,5470,5470,5470,0
|
|
20230628,170900,173883330,5470,5470,5470,5470,0
|
|
20230628,170800,173883330,5470,5470,5470,5470,0
|
|
20230628,170700,173883330,5470,5470,5470,5470,0
|
|
20230628,170600,173883330,5470,5470,5470,5470,0
|
|
20230628,170500,173883330,5470,5470,5470,5470,0
|
|
20230628,170400,173883330,5470,5470,5470,5470,0
|
|
20230628,170300,173883330,5470,5470,5470,5470,0
|
|
20230628,170200,173883330,5470,5470,5470,5470,0
|
|
20230628,170100,173883330,5470,5470,5470,5470,0
|
|
20230628,170000,173883330,5470,5470,5470,5470,0
|
|
20230628,165900,173883330,5470,5470,5470,5470,0
|
|
20230628,165800,173883330,5470,5470,5470,5470,0
|
|
20230628,165700,173883330,5470,5470,5470,5470,0
|
|
20230628,165600,173883330,5470,5470,5470,5470,0
|
|
20230628,165500,173883330,5470,5470,5470,5470,0
|
|
20230628,165400,173883330,5470,5470,5470,5470,0
|
|
20230628,165300,173883330,5470,5470,5470,5470,0
|
|
20230628,165200,173883330,5470,5470,5470,5470,0
|
|
20230628,165100,173883330,5470,5470,5470,5470,0
|
|
20230628,165000,173883330,5470,5470,5470,5470,0
|
|
20230628,164900,173883330,5470,5470,5470,5470,0
|
|
20230628,164800,173883330,5470,5470,5470,5470,0
|
|
20230628,164700,173883330,5470,5470,5470,5470,1054
|
|
20230628,164600,173883330,5470,5470,5470,5470,0
|
|
20230628,164500,173883330,5470,5470,5470,5470,0
|
|
20230628,164400,173883330,5470,5470,5470,5470,0
|
|
20230628,164300,173883330,5470,5470,5470,5470,0
|
|
20230628,164200,173883330,5470,5470,5470,5470,0
|
|
20230628,164100,173883330,5470,5470,5470,5470,0
|
|
20230628,164000,173883330,5470,5470,5470,5470,0
|
|
20230628,163900,173883330,5470,5470,5470,5470,0
|
|
20230628,163800,173883330,5470,5470,5470,5470,0
|
|
20230628,163700,173883330,5470,5470,5470,5470,0
|
|
20230628,163600,173883330,5470,5470,5470,5470,0
|
|
20230628,163500,173883330,5470,5470,5470,5470,0
|
|
20230628,163400,173883330,5470,5470,5470,5470,0
|
|
20230628,163300,173883330,5470,5470,5470,5470,0
|
|
20230628,163200,173883330,5470,5470,5470,5470,0
|
|
20230628,163100,173883330,5470,5470,5470,5470,0
|
|
20230628,163000,173883330,5470,5470,5470,5470,0
|
|
20230628,162900,173883330,5470,5470,5470,5470,0
|
|
20230628,162800,173883330,5470,5470,5470,5470,0
|
|
20230628,162700,173883330,5470,5470,5470,5470,0
|
|
20230628,162600,173883330,5470,5470,5470,5470,0
|
|
20230628,162500,173883330,5470,5470,5470,5470,0
|
|
20230628,162400,173883330,5470,5470,5470,5470,0
|
|
20230628,162300,173883330,5470,5470,5470,5470,0
|
|
20230628,162200,173883330,5470,5470,5470,5470,0
|
|
20230628,162100,173883330,5470,5470,5470,5470,0
|
|
20230628,162000,173883330,5470,5470,5470,5470,0
|
|
20230628,161900,173883330,5470,5470,5470,5470,0
|
|
20230628,161800,173883330,5470,5470,5470,5470,0
|
|
20230628,161700,173883330,5470,5470,5470,5470,1054
|
|
20230628,161600,173883330,5470,5470,5470,5470,0
|
|
20230628,161500,173883330,5470,5470,5470,5470,0
|
|
20230628,161400,173883330,5470,5470,5470,5470,0
|
|
20230628,161300,173883330,5470,5470,5470,5470,0
|
|
20230628,161200,173883330,5470,5470,5470,5470,0
|
|
20230628,161100,173883330,5470,5470,5470,5470,0
|
|
20230628,161000,173883330,5470,5470,5470,5470,0
|
|
20230628,160900,173883330,5470,5470,5470,5470,0
|
|
20230628,160800,173883330,5470,5470,5470,5470,0
|
|
20230628,160700,173883330,5470,5470,5470,5470,0
|
|
20230628,160600,173883330,5470,5470,5470,5470,0
|
|
20230628,160500,173883330,5470,5470,5470,5470,0
|
|
20230628,160400,173883330,5470,5470,5470,5470,0
|
|
20230628,160300,173883330,5470,5470,5470,5470,0
|
|
20230628,160200,173883330,5470,5470,5470,5470,0
|
|
20230628,160100,173883330,5470,5470,5470,5470,0
|
|
20230628,160000,173883330,5470,5470,5470,5470,0
|
|
20230628,155900,173883330,5470,5470,5470,5470,0
|
|
20230628,155800,173883330,5470,5470,5470,5470,0
|
|
20230628,155700,173883330,5470,5470,5470,5470,0
|
|
20230628,155600,173883330,5470,5470,5470,5470,0
|
|
20230628,155500,173883330,5470,5470,5470,5470,0
|
|
20230628,155400,173883330,5470,5470,5470,5470,0
|
|
20230628,155300,173883330,5470,5470,5470,5470,0
|
|
20230628,155200,173883330,5470,5470,5470,5470,0
|
|
20230628,155100,173883330,5470,5470,5470,5470,0
|
|
20230628,155000,173883330,5470,5470,5470,5470,0
|
|
20230628,154900,173883330,5470,5470,5470,5470,0
|
|
20230628,154800,173883330,5470,5470,5470,5470,0
|
|
20230628,154700,173883330,5470,5470,5470,5470,1054
|
|
20230628,154600,173883330,5470,5470,5470,5470,0
|
|
20230628,154500,173883330,5470,5470,5470,5470,0
|
|
20230628,154400,173883330,5470,5470,5470,5470,0
|
|
20230628,154300,173883330,5470,5470,5470,5470,0
|
|
20230628,154200,173883330,5470,5470,5470,5470,0
|
|
20230628,154100,173883330,5470,5470,5470,5470,0
|
|
20230628,154000,173883330,5470,5470,5470,5470,0
|
|
20230628,153900,173883330,5470,5470,5470,5470,0
|
|
20230628,153800,173883330,5470,5470,5470,5470,0
|
|
20230628,153700,173883330,5470,5470,5470,5470,0
|
|
20230628,153600,173883330,5470,5470,5470,5470,0
|
|
20230628,153500,173883330,5470,5470,5470,5470,0
|
|
20230628,153400,173883330,5470,5470,5470,5470,0
|
|
20230628,153300,173883330,5470,5470,5470,5470,0
|
|
20230628,153200,173883330,5470,5470,5470,5470,0
|
|
20230628,153100,173883330,5470,5470,5470,5470,0
|
|
20230628,153000,173883330,5470,5470,5470,5470,1054
|
|
20230628,152900,168117950,5500,5500,5500,5500,0
|
|
20230628,152800,168117950,5500,5500,5500,5500,0
|
|
20230628,152700,168117950,5500,5500,5500,5500,0
|
|
20230628,152600,168117950,5500,5500,5500,5500,0
|
|
20230628,152500,168117950,5500,5500,5500,5500,0
|
|
20230628,152400,168117950,5500,5500,5500,5500,0
|
|
20230628,152300,168117950,5500,5500,5500,5500,0
|
|
20230628,152200,168117950,5500,5500,5500,5500,0
|
|
20230628,152100,168117950,5500,5500,5500,5500,0
|
|
20230628,152000,168117950,5500,5500,5500,5500,0
|
|
20230628,151900,168117950,5500,5470,5500,5470,138
|
|
20230628,151800,167361590,5470,5460,5480,5460,3
|
|
20230628,151700,167345180,5480,5480,5480,5480,0
|
|
20230628,151600,167345180,5480,5460,5480,5460,5
|
|
20230628,151500,167317860,5480,5480,5480,5480,1
|
|
20230628,151400,167312380,5460,5470,5470,5460,238
|
|
20230628,151300,166012890,5480,5480,5480,5480,0
|
|
20230628,151200,166012890,5480,5480,5480,5480,574
|
|
20230628,151100,162867370,5480,5470,5480,5470,537
|
|
20230628,151000,159929970,5480,5480,5480,5480,0
|
|
20230628,150900,159929970,5480,5480,5480,5480,0
|
|
20230628,150800,159929970,5480,5480,5480,5480,0
|
|
20230628,150700,159929970,5480,5480,5480,5480,0
|
|
20230628,150600,159929970,5480,5480,5480,5480,0
|
|
20230628,150500,159929970,5480,5480,5480,5480,0
|
|
20230628,150400,159929970,5480,5480,5480,5480,0
|
|
20230628,150300,159929970,5480,5480,5480,5480,0
|
|
20230628,150200,159929970,5480,5480,5480,5480,1
|
|
20230628,150100,159924490,5470,5470,5470,5470,301
|
|
20230628,150000,158278020,5470,5470,5470,5470,0
|
|
20230628,145900,158278020,5470,5470,5470,5470,6
|
|
20230628,145800,158245200,5470,5470,5470,5470,0
|
|
20230628,145700,158245200,5470,5480,5480,5470,4
|
|
20230628,145600,158223310,5470,5470,5470,5470,2
|
|
20230628,145500,158212370,5510,5510,5510,5510,0
|
|
20230628,145400,158212370,5510,5510,5510,5510,0
|
|
20230628,145300,158212370,5510,5510,5510,5510,0
|
|
20230628,145200,158212370,5510,5510,5510,5510,0
|
|
20230628,145100,158212370,5510,5510,5510,5510,0
|
|
20230628,145000,158212370,5510,5510,5510,5510,0
|
|
20230628,144900,158212370,5510,5510,5510,5510,1
|
|
20230628,144800,158206860,5470,5470,5470,5470,0
|
|
20230628,144700,158206860,5470,5470,5470,5470,0
|
|
20230628,144600,158206860,5470,5470,5470,5470,0
|
|
20230628,144500,158206860,5470,5470,5470,5470,0
|
|
20230628,144400,158206860,5470,5470,5470,5470,0
|
|
20230628,144300,158206860,5470,5470,5470,5470,200
|
|
20230628,144200,157112860,5470,5470,5470,5470,0
|
|
20230628,144100,157112860,5470,5470,5470,5470,98
|
|
20230628,144000,156576800,5480,5480,5480,5480,303
|
|
20230628,143900,154916360,5490,5490,5490,5490,0
|
|
20230628,143800,154916360,5490,5490,5490,5490,0
|
|
20230628,143700,154916360,5490,5490,5490,5490,0
|
|
20230628,143600,154916360,5490,5500,5500,5490,20
|
|
20230628,143500,154806460,5500,5500,5500,5500,304
|
|
20230628,143400,153134460,5500,5500,5500,5500,100
|
|
20230628,143300,152584460,5490,5490,5490,5490,0
|
|
20230628,143200,152584460,5490,5490,5490,5490,100
|
|
20230628,143100,152035460,5490,5490,5490,5490,0
|
|
20230628,143000,152035460,5490,5490,5490,5490,0
|
|
20230628,142900,152035460,5490,5490,5490,5490,1
|
|
20230628,142800,152029970,5490,5480,5490,5460,1200
|
|
20230628,142700,145461560,5490,5490,5490,5490,0
|
|
20230628,142600,145461560,5490,5490,5490,5490,0
|
|
20230628,142500,145461560,5490,5490,5490,5490,0
|
|
20230628,142400,145461560,5490,5490,5490,5490,0
|
|
20230628,142300,145461560,5490,5490,5490,5490,0
|
|
20230628,142200,145461560,5490,5490,5490,5490,0
|
|
20230628,142100,145461560,5490,5490,5490,5490,2
|
|
20230628,142000,145450580,5490,5490,5490,5490,0
|
|
20230628,141900,145450580,5490,5490,5490,5490,0
|
|
20230628,141800,145450580,5490,5490,5490,5490,0
|
|
20230628,141700,145450580,5490,5490,5490,5490,200
|
|
20230628,141600,144352580,5490,5490,5490,5490,0
|
|
20230628,141500,144352580,5490,5490,5490,5490,1
|
|
20230628,141400,144347090,5470,5470,5470,5470,0
|
|
20230628,141300,144347090,5470,5470,5470,5470,0
|
|
20230628,141200,144347090,5470,5470,5470,5470,0
|
|
20230628,141100,144347090,5470,5470,5470,5470,0
|
|
20230628,141000,144347090,5470,5470,5470,5470,1
|
|
20230628,140900,144341620,5480,5490,5490,5480,910
|
|
20230628,140800,139354770,5500,5500,5500,5500,0
|
|
20230628,140700,139354770,5500,5500,5500,5500,0
|
|
20230628,140600,139354770,5500,5500,5500,5500,0
|
|
20230628,140500,139354770,5500,5500,5500,5500,0
|
|
20230628,140400,139354770,5500,5500,5500,5500,1
|
|
20230628,140300,139349270,5490,5490,5490,5490,0
|
|
20230628,140200,139349270,5490,5490,5490,5490,0
|
|
20230628,140100,139349270,5490,5490,5490,5490,0
|
|
20230628,140000,139349270,5490,5490,5490,5490,14
|
|
20230628,135900,139272410,5490,5500,5500,5490,1157
|
|
20230628,135800,132917620,5530,5530,5530,5530,0
|
|
20230628,135700,132917620,5530,5510,5530,5510,593
|
|
20230628,135600,129645030,5510,5510,5510,5510,0
|
|
20230628,135500,129645030,5510,5510,5510,5510,0
|
|
20230628,135400,129645030,5510,5510,5510,5510,0
|
|
20230628,135300,129645030,5510,5510,5510,5510,0
|
|
20230628,135200,129645030,5510,5510,5510,5510,0
|
|
20230628,135100,129645030,5510,5510,5510,5510,45
|
|
20230628,135000,129397080,5510,5510,5510,5510,0
|
|
20230628,134900,129397080,5510,5510,5510,5510,0
|
|
20230628,134800,129397080,5510,5510,5510,5510,0
|
|
20230628,134700,129397080,5510,5510,5510,5510,0
|
|
20230628,134600,129397080,5510,5510,5510,5510,0
|
|
20230628,134500,129397080,5510,5510,5510,5510,0
|
|
20230628,134400,129397080,5510,5510,5510,5510,0
|
|
20230628,134300,129397080,5510,5510,5510,5510,0
|
|
20230628,134200,129397080,5510,5510,5510,5510,0
|
|
20230628,134100,129397080,5510,5510,5510,5510,0
|
|
20230628,134000,129397080,5510,5510,5510,5510,0
|
|
20230628,133900,129397080,5510,5510,5510,5510,0
|
|
20230628,133800,129397080,5510,5510,5510,5510,0
|
|
20230628,133700,129397080,5510,5510,5510,5510,0
|
|
20230628,133600,129397080,5510,5490,5510,5490,155
|
|
20230628,133500,128546100,5500,5500,5500,5500,592
|
|
20230628,133400,125290100,5520,5520,5520,5520,0
|
|
20230628,133300,125290100,5520,5520,5520,5520,0
|
|
20230628,133200,125290100,5520,5520,5520,5520,0
|
|
20230628,133100,125290100,5520,5520,5520,5520,0
|
|
20230628,133000,125290100,5520,5520,5520,5520,1
|
|
20230628,132900,125284580,5510,5510,5510,5510,254
|
|
20230628,132800,123885040,5510,5510,5510,5510,0
|
|
20230628,132700,123885040,5510,5510,5510,5510,0
|
|
20230628,132600,123885040,5510,5500,5510,5500,497
|
|
20230628,132500,121146630,5520,5520,5520,5520,0
|
|
20230628,132400,121146630,5520,5520,5520,5520,1
|
|
20230628,132300,121141110,5510,5510,5510,5510,340
|
|
20230628,132200,119267710,5530,5530,5530,5530,0
|
|
20230628,132100,119267710,5530,5530,5530,5530,0
|
|
20230628,132000,119267710,5530,5530,5530,5530,0
|
|
20230628,131900,119267710,5530,5530,5530,5530,0
|
|
20230628,131800,119267710,5530,5530,5530,5530,0
|
|
20230628,131700,119267710,5530,5530,5530,5530,0
|
|
20230628,131600,119267710,5530,5530,5530,5530,1
|
|
20230628,131500,119262180,5500,5500,5500,5500,10
|
|
20230628,131400,119207180,5500,5500,5500,5500,179
|
|
20230628,131300,118222680,5530,5520,5530,5520,467
|
|
20230628,131200,115643060,5520,5520,5520,5520,0
|
|
20230628,131100,115643060,5520,5520,5520,5520,0
|
|
20230628,131000,115643060,5520,5520,5520,5520,0
|
|
20230628,130900,115643060,5520,5520,5520,5520,0
|
|
20230628,130800,115643060,5520,5520,5520,5520,11
|
|
20230628,130700,115582340,5500,5510,5510,5500,737
|
|
20230628,130600,111523840,5520,5520,5520,5520,0
|
|
20230628,130500,111523840,5520,5520,5520,5520,0
|
|
20230628,130400,111523840,5520,5520,5520,5520,3
|
|
20230628,130300,111507280,5520,5520,5520,5520,0
|
|
20230628,130200,111507280,5520,5520,5520,5520,0
|
|
20230628,130100,111507280,5520,5520,5520,5520,0
|
|
20230628,130000,111507280,5520,5520,5520,5520,0
|
|
20230628,125900,111507280,5520,5520,5520,5520,0
|
|
20230628,125800,111507280,5520,5520,5520,5520,1
|
|
20230628,125700,111501760,5510,5510,5510,5510,0
|
|
20230628,125600,111501760,5510,5510,5510,5510,35
|
|
20230628,125500,111308910,5520,5520,5520,5520,0
|
|
20230628,125400,111308910,5520,5520,5520,5520,0
|
|
20230628,125300,111308910,5520,5520,5520,5520,0
|
|
20230628,125200,111308910,5520,5520,5520,5520,0
|
|
20230628,125100,111308910,5520,5520,5520,5520,0
|
|
20230628,125000,111308910,5520,5520,5520,5520,40
|
|
20230628,124900,111088110,5510,5510,5510,5510,0
|
|
20230628,124800,111088110,5510,5510,5510,5510,2
|
|
20230628,124700,111077090,5520,5520,5520,5520,760
|
|
20230628,124600,106881890,5520,5520,5520,5520,0
|
|
20230628,124500,106881890,5520,5520,5520,5520,0
|
|
20230628,124400,106881890,5520,5520,5520,5520,0
|
|
20230628,124300,106881890,5520,5510,5520,5510,2
|
|
20230628,124200,106870860,5520,5520,5520,5520,1
|
|
20230628,124100,106865340,5510,5510,5510,5510,88
|
|
20230628,124000,106380460,5520,5520,5520,5520,0
|
|
20230628,123900,106380460,5520,5510,5520,5510,152
|
|
20230628,123800,105542930,5500,5500,5500,5500,0
|
|
20230628,123700,105542930,5500,5500,5500,5500,0
|
|
20230628,123600,105542930,5500,5500,5500,5500,0
|
|
20230628,123500,105542930,5500,5500,5500,5500,0
|
|
20230628,123400,105542930,5500,5500,5500,5500,0
|
|
20230628,123300,105542930,5500,5500,5500,5500,0
|
|
20230628,123200,105542930,5500,5500,5500,5500,0
|
|
20230628,123100,105542930,5500,5500,5500,5500,0
|
|
20230628,123000,105542930,5500,5500,5500,5500,0
|
|
20230628,122900,105542930,5500,5500,5500,5500,0
|
|
20230628,122800,105542930,5500,5500,5500,5500,179
|
|
20230628,122700,104558430,5500,5500,5500,5500,0
|
|
20230628,122600,104558430,5500,5520,5520,5500,45
|
|
20230628,122500,104310430,5520,5520,5520,5520,100
|
|
20230628,122400,103758430,5520,5520,5520,5520,0
|
|
20230628,122300,103758430,5520,5510,5520,5510,185
|
|
20230628,122200,102738970,5510,5510,5510,5510,99
|
|
20230628,122100,102193480,5510,5510,5510,5510,0
|
|
20230628,122000,102193480,5510,5510,5510,5510,0
|
|
20230628,121900,102193480,5510,5510,5510,5510,0
|
|
20230628,121800,102193480,5510,5510,5510,5510,0
|
|
20230628,121700,102193480,5510,5510,5510,5510,0
|
|
20230628,121600,102193480,5510,5510,5510,5510,0
|
|
20230628,121500,102193480,5510,5510,5510,5510,0
|
|
20230628,121400,102193480,5510,5510,5510,5510,0
|
|
20230628,121300,102193480,5510,5510,5510,5510,50
|
|
20230628,121200,101917980,5510,5510,5510,5510,0
|
|
20230628,121100,101917980,5510,5510,5510,5510,0
|
|
20230628,121000,101917980,5510,5510,5510,5510,1
|
|
20230628,120900,101912470,5500,5500,5500,5500,291
|
|
20230628,120800,100311970,5500,5500,5500,5500,10
|
|
20230628,120700,100256970,5510,5510,5510,5510,10
|
|
20230628,120600,100201870,5510,5510,5510,5510,0
|
|
20230628,120500,100201870,5510,5510,5510,5510,0
|
|
20230628,120400,100201870,5510,5510,5510,5510,0
|
|
20230628,120300,100201870,5510,5510,5510,5510,12
|
|
20230628,120200,100135750,5510,5510,5510,5510,0
|
|
20230628,120100,100135750,5510,5510,5510,5510,0
|
|
20230628,120000,100135750,5510,5510,5510,5510,0
|
|
20230628,115900,100135750,5510,5510,5510,5510,1
|
|
20230628,115800,100130240,5500,5500,5500,5500,36
|
|
20230628,115700,99932240,5490,5490,5490,5490,0
|
|
20230628,115600,99932240,5490,5490,5490,5490,0
|
|
20230628,115500,99932240,5490,5490,5490,5490,0
|
|
20230628,115400,99932240,5490,5490,5490,5490,0
|
|
20230628,115300,99932240,5490,5490,5490,5490,49
|
|
20230628,115200,99663230,5490,5490,5490,5490,0
|
|
20230628,115100,99663230,5490,5490,5490,5490,0
|
|
20230628,115000,99663230,5490,5500,5500,5490,42
|
|
20230628,114900,99432330,5500,5500,5500,5500,0
|
|
20230628,114800,99432330,5500,5500,5500,5500,0
|
|
20230628,114700,99432330,5500,5500,5500,5500,0
|
|
20230628,114600,99432330,5500,5510,5510,5500,6
|
|
20230628,114500,99399320,5520,5520,5520,5520,0
|
|
20230628,114400,99399320,5520,5520,5520,5520,0
|
|
20230628,114300,99399320,5520,5520,5520,5520,0
|
|
20230628,114200,99399320,5520,5520,5520,5520,0
|
|
20230628,114100,99399320,5520,5520,5520,5520,0
|
|
20230628,114000,99399320,5520,5520,5520,5520,0
|
|
20230628,113900,99399320,5520,5520,5520,5520,0
|
|
20230628,113800,99399320,5520,5520,5520,5520,0
|
|
20230628,113700,99399320,5520,5520,5520,5520,0
|
|
20230628,113600,99399320,5520,5520,5520,5520,0
|
|
20230628,113500,99399320,5520,5520,5520,5520,0
|
|
20230628,113400,99399320,5520,5520,5520,5520,0
|
|
20230628,113300,99399320,5520,5520,5520,5520,0
|
|
20230628,113200,99399320,5520,5520,5520,5520,0
|
|
20230628,113100,99399320,5520,5520,5520,5520,1
|
|
20230628,113000,99393800,5500,5500,5500,5500,1
|
|
20230628,112900,99388300,5500,5500,5500,5500,0
|
|
20230628,112800,99388300,5500,5500,5500,5500,0
|
|
20230628,112700,99388300,5500,5500,5510,5500,34
|
|
20230628,112600,99201260,5500,5500,5500,5500,0
|
|
20230628,112500,99201260,5500,5500,5500,5500,150
|
|
20230628,112400,98376260,5500,5500,5500,5500,0
|
|
20230628,112300,98376260,5500,5500,5500,5500,1
|
|
20230628,112200,98370760,5500,5500,5500,5500,10
|
|
20230628,112100,98315760,5500,5500,5500,5500,0
|
|
20230628,112000,98315760,5500,5500,5500,5500,0
|
|
20230628,111900,98315760,5500,5500,5500,5500,201
|
|
20230628,111800,97210260,5500,5500,5500,5500,120
|
|
20230628,111700,96550260,5500,5500,5500,5500,0
|
|
20230628,111600,96550260,5500,5500,5500,5500,0
|
|
20230628,111500,96550260,5500,5500,5500,5500,0
|
|
20230628,111400,96550260,5500,5500,5500,5500,10
|
|
20230628,111300,96495260,5500,5500,5500,5500,0
|
|
20230628,111200,96495260,5500,5500,5500,5500,240
|
|
20230628,111100,95175260,5500,5500,5500,5500,1
|
|
20230628,111000,95169760,5510,5510,5510,5510,0
|
|
20230628,110900,95169760,5510,5510,5510,5510,163
|
|
20230628,110800,94271630,5520,5520,5520,5520,0
|
|
20230628,110700,94271630,5520,5520,5520,5520,0
|
|
20230628,110600,94271630,5520,5520,5520,5520,1
|
|
20230628,110500,94266110,5510,5510,5510,5510,0
|
|
20230628,110400,94266110,5510,5510,5510,5510,1
|
|
20230628,110300,94260600,5530,5530,5530,5530,0
|
|
20230628,110200,94260600,5530,5530,5530,5530,0
|
|
20230628,110100,94260600,5530,5530,5530,5530,1
|
|
20230628,110000,94255070,5510,5510,5510,5510,0
|
|
20230628,105900,94255070,5510,5510,5510,5510,5
|
|
20230628,105800,94227520,5530,5530,5530,5530,150
|
|
20230628,105700,93398020,5530,5530,5530,5530,0
|
|
20230628,105600,93398020,5530,5530,5530,5530,0
|
|
20230628,105500,93398020,5530,5530,5530,5530,0
|
|
20230628,105400,93398020,5530,5530,5530,5530,0
|
|
20230628,105300,93398020,5530,5530,5530,5530,0
|
|
20230628,105200,93398020,5530,5530,5530,5530,0
|
|
20230628,105100,93398020,5530,5530,5530,5530,0
|
|
20230628,105000,93398020,5530,5530,5530,5530,0
|
|
20230628,104900,93398020,5530,5530,5530,5530,0
|
|
20230628,104800,93398020,5530,5530,5530,5530,2
|
|
20230628,104700,93386960,5530,5530,5530,5530,0
|
|
20230628,104600,93386960,5530,5530,5530,5530,0
|
|
20230628,104500,93386960,5530,5530,5530,5530,10
|
|
20230628,104400,93331660,5530,5530,5530,5530,3
|
|
20230628,104300,93315070,5530,5530,5530,5530,2
|
|
20230628,104200,93304010,5530,5530,5530,5530,0
|
|
20230628,104100,93304010,5530,5530,5530,5530,10
|
|
20230628,104000,93248710,5530,5530,5530,5530,0
|
|
20230628,103900,93248710,5530,5530,5530,5530,0
|
|
20230628,103800,93248710,5530,5530,5530,5530,1
|
|
20230628,103700,93243180,5500,5500,5500,5500,0
|
|
20230628,103600,93243180,5500,5530,5530,5500,11
|
|
20230628,103500,93182440,5530,5520,5530,5520,13
|
|
20230628,103400,93110610,5520,5520,5520,5520,4
|
|
20230628,103300,93088530,5530,5530,5530,5530,0
|
|
20230628,103200,93088530,5530,5530,5530,5530,0
|
|
20230628,103100,93088530,5530,5520,5530,5520,375
|
|
20230628,103000,91016530,5520,5520,5520,5520,0
|
|
20230628,102900,91016530,5520,5520,5520,5520,0
|
|
20230628,102800,91016530,5520,5520,5520,5520,0
|
|
20230628,102700,91016530,5520,5520,5520,5520,30
|
|
20230628,102600,90850930,5520,5520,5520,5520,0
|
|
20230628,102500,90850930,5520,5520,5520,5520,0
|
|
20230628,102400,90850930,5520,5520,5520,5520,0
|
|
20230628,102300,90850930,5520,5520,5520,5520,954
|
|
20230628,102200,85584850,5520,5510,5520,5510,13
|
|
20230628,102100,85513120,5490,5510,5510,5490,16
|
|
20230628,102000,85425250,5510,5520,5520,5510,9
|
|
20230628,101900,85375620,5520,5510,5520,5510,16
|
|
20230628,101800,85287360,5510,5520,5520,5510,13
|
|
20230628,101700,85215610,5520,5510,5520,5510,10
|
|
20230628,101600,85160500,5510,5510,5510,5510,0
|
|
20230628,101500,85160500,5510,5510,5510,5510,1
|
|
20230628,101400,85154990,5520,5520,5520,5520,5
|
|
20230628,101300,85127390,5490,5520,5520,5490,301
|
|
20230628,101200,83474830,5520,5520,5520,5520,1
|
|
20230628,101100,83469310,5490,5510,5510,5490,1000
|
|
20230628,101000,77977010,5520,5520,5520,5520,42
|
|
20230628,100900,77745170,5520,5520,5520,5520,1
|
|
20230628,100800,77739650,5510,5520,5520,5510,540
|
|
20230628,100700,74764230,5520,5520,5520,5520,29
|
|
20230628,100600,74604150,5520,5520,5520,5520,71
|
|
20230628,100500,74212230,5520,5520,5520,5520,0
|
|
20230628,100400,74212230,5520,5520,5520,5520,20
|
|
20230628,100300,74101830,5520,5510,5520,5510,79
|
|
20230628,100200,73666450,5520,5520,5520,5520,300
|
|
20230628,100100,72010450,5520,5520,5520,5520,255
|
|
20230628,100000,70602850,5530,5530,5530,5530,5
|
|
20230628,095900,70575200,5530,5520,5530,5520,284
|
|
20230628,095800,69007470,5520,5520,5520,5520,5
|
|
20230628,095700,68979870,5500,5500,5500,5500,0
|
|
20230628,095600,68979870,5500,5500,5500,5500,200
|
|
20230628,095500,67879870,5500,5500,5500,5500,0
|
|
20230628,095400,67879870,5500,5500,5500,5500,403
|
|
20230628,095300,65663370,5500,5500,5500,5500,500
|
|
20230628,095200,62913370,5500,5500,5500,5500,0
|
|
20230628,095100,62913370,5500,5500,5500,5500,0
|
|
20230628,095000,62913370,5500,5500,5500,5500,0
|
|
20230628,094900,62913370,5500,5500,5500,5500,0
|
|
20230628,094800,62913370,5500,5510,5510,5500,281
|
|
20230628,094700,61366130,5520,5520,5520,5520,0
|
|
20230628,094600,61366130,5520,5520,5520,5520,10
|
|
20230628,094500,61310930,5520,5530,5530,5520,151
|
|
20230628,094400,60477400,5530,5530,5530,5530,0
|
|
20230628,094300,60477400,5530,5530,5530,5530,0
|
|
20230628,094200,60477400,5530,5530,5530,5530,0
|
|
20230628,094100,60477400,5530,5530,5530,5530,1563
|
|
20230628,094000,51834010,5530,5530,5530,5530,0
|
|
20230628,093900,51834010,5530,5540,5540,5530,98
|
|
20230628,093800,51291180,5540,5540,5540,5540,236
|
|
20230628,093700,49983740,5540,5540,5540,5540,720
|
|
20230628,093600,45994940,5540,5520,5540,5520,577
|
|
20230628,093500,42803740,5520,5520,5520,5520,3
|
|
20230628,093400,42787180,5520,5530,5530,5520,204
|
|
20230628,093300,41661060,5530,5530,5530,5530,0
|
|
20230628,093200,41661060,5530,5530,5530,5530,112
|
|
20230628,093100,41041700,5530,5510,5530,5510,2
|
|
20230628,093000,41030660,5520,5520,5520,5520,0
|
|
20230628,092900,41030660,5520,5520,5520,5520,0
|
|
20230628,092800,41030660,5520,5520,5520,5520,0
|
|
20230628,092700,41030660,5520,5520,5520,5520,1
|
|
20230628,092600,41025140,5510,5530,5530,5510,494
|
|
20230628,092500,38300400,5530,5530,5530,5530,191
|
|
20230628,092400,37244170,5530,5510,5530,5510,2064
|
|
20230628,092300,25869460,5500,5500,5500,5500,200
|
|
20230628,092200,24769460,5500,5500,5500,5490,255
|
|
20230628,092100,23367500,5490,5490,5490,5490,135
|
|
20230628,092000,22626350,5480,5480,5480,5480,0
|
|
20230628,091900,22626350,5480,5480,5480,5480,1
|
|
20230628,091800,22620870,5480,5470,5480,5460,211
|
|
20230628,091700,21467080,5470,5470,5470,5470,89
|
|
20230628,091600,20980250,5480,5480,5480,5480,0
|
|
20230628,091500,20980250,5480,5480,5480,5460,184
|
|
20230628,091400,19975230,5480,5480,5480,5480,0
|
|
20230628,091300,19975230,5480,5480,5480,5480,1
|
|
20230628,091200,19969750,5470,5470,5470,5470,18
|
|
20230628,091100,19871290,5460,5460,5460,5460,505
|
|
20230628,091000,17113990,5460,5460,5460,5460,0
|
|
20230628,090900,17113990,5460,5460,5460,5460,0
|
|
20230628,090800,17113990,5460,5460,5460,5460,76
|
|
20230628,090700,16699030,5460,5460,5460,5460,0
|
|
20230628,090600,16699030,5460,5460,5460,5460,200
|
|
20230628,090500,15607030,5460,5460,5460,5460,6
|
|
20230628,090400,15574270,5460,5460,5460,5460,2
|
|
20230628,090300,15563350,5450,5460,5460,5450,171
|
|
20230628,090200,14630090,5480,5460,5480,5460,903
|
|
20230628,090100,9687650,5470,5470,5470,5470,130
|
|
20230628,090000,8976550,5440,5430,5450,5430,1652
|