610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190700,1469408310,5190,5190,5190,5190,15714
|
|
20230628,190600,1469408310,5190,5190,5190,5190,0
|
|
20230628,190500,1469408310,5190,5190,5190,5190,0
|
|
20230628,190400,1469408310,5190,5190,5190,5190,0
|
|
20230628,190300,1469408310,5190,5190,5190,5190,0
|
|
20230628,190200,1469408310,5190,5190,5190,5190,0
|
|
20230628,190100,1469408310,5190,5190,5190,5190,0
|
|
20230628,190000,1469408310,5190,5190,5190,5190,0
|
|
20230628,185900,1469408310,5190,5190,5190,5190,0
|
|
20230628,185800,1469408310,5190,5190,5190,5190,0
|
|
20230628,185700,1469408310,5190,5190,5190,5190,0
|
|
20230628,185600,1469408310,5190,5190,5190,5190,0
|
|
20230628,185500,1469408310,5190,5190,5190,5190,0
|
|
20230628,185400,1469408310,5190,5190,5190,5190,0
|
|
20230628,185300,1469408310,5190,5190,5190,5190,0
|
|
20230628,185200,1469408310,5190,5190,5190,5190,0
|
|
20230628,185100,1469408310,5190,5190,5190,5190,0
|
|
20230628,185000,1469408310,5190,5190,5190,5190,0
|
|
20230628,184900,1469408310,5190,5190,5190,5190,0
|
|
20230628,184800,1469408310,5190,5190,5190,5190,0
|
|
20230628,184700,1469408310,5190,5190,5190,5190,0
|
|
20230628,184600,1469408310,5190,5190,5190,5190,0
|
|
20230628,184500,1469408310,5190,5190,5190,5190,0
|
|
20230628,184400,1469408310,5190,5190,5190,5190,0
|
|
20230628,184300,1469408310,5190,5190,5190,5190,0
|
|
20230628,184200,1469408310,5190,5190,5190,5190,0
|
|
20230628,184100,1469408310,5190,5190,5190,5190,0
|
|
20230628,184000,1469408310,5190,5190,5190,5190,0
|
|
20230628,183900,1469408310,5190,5190,5190,5190,0
|
|
20230628,183800,1469408310,5190,5190,5190,5190,0
|
|
20230628,183700,1469408310,5190,5190,5190,5190,15714
|
|
20230628,183600,1469408310,5190,5190,5190,5190,0
|
|
20230628,183500,1469408310,5190,5190,5190,5190,0
|
|
20230628,183400,1469408310,5190,5190,5190,5190,0
|
|
20230628,183300,1469408310,5190,5190,5190,5190,0
|
|
20230628,183200,1469408310,5190,5190,5190,5190,0
|
|
20230628,183100,1469408310,5190,5190,5190,5190,0
|
|
20230628,183000,1469408310,5190,5190,5190,5190,0
|
|
20230628,182900,1469408310,5190,5190,5190,5190,0
|
|
20230628,182800,1469408310,5190,5190,5190,5190,0
|
|
20230628,182700,1469408310,5190,5190,5190,5190,0
|
|
20230628,182600,1469408310,5190,5190,5190,5190,0
|
|
20230628,182500,1469408310,5190,5190,5190,5190,0
|
|
20230628,182400,1469408310,5190,5190,5190,5190,0
|
|
20230628,182300,1469408310,5190,5190,5190,5190,0
|
|
20230628,182200,1469408310,5190,5190,5190,5190,0
|
|
20230628,182100,1469408310,5190,5190,5190,5190,0
|
|
20230628,182000,1469408310,5190,5190,5190,5190,0
|
|
20230628,181900,1469408310,5190,5190,5190,5190,0
|
|
20230628,181800,1469408310,5190,5190,5190,5190,0
|
|
20230628,181700,1469408310,5190,5190,5190,5190,0
|
|
20230628,181600,1469408310,5190,5190,5190,5190,0
|
|
20230628,181500,1469408310,5190,5190,5190,5190,0
|
|
20230628,181400,1469408310,5190,5190,5190,5190,0
|
|
20230628,181300,1469408310,5190,5190,5190,5190,0
|
|
20230628,181200,1469408310,5190,5190,5190,5190,0
|
|
20230628,181100,1469408310,5190,5190,5190,5190,0
|
|
20230628,181000,1469408310,5190,5190,5190,5190,0
|
|
20230628,180900,1469408310,5190,5190,5190,5190,0
|
|
20230628,180800,1469408310,5190,5190,5190,5190,0
|
|
20230628,180700,1469408310,5190,5190,5190,5190,15714
|
|
20230628,180600,1469408310,5190,5190,5190,5190,0
|
|
20230628,180500,1469408310,5190,5190,5190,5190,0
|
|
20230628,180400,1469408310,5190,5190,5190,5190,0
|
|
20230628,180300,1469408310,5190,5190,5190,5190,0
|
|
20230628,180200,1469408310,5190,5190,5190,5190,0
|
|
20230628,180100,1469408310,5190,5190,5190,5190,0
|
|
20230628,180000,1469408310,5190,5190,5190,5190,0
|
|
20230628,175900,1469408310,5190,5190,5190,5190,0
|
|
20230628,175800,1469408310,5190,5190,5190,5190,0
|
|
20230628,175700,1469408310,5190,5190,5190,5190,0
|
|
20230628,175600,1469408310,5190,5190,5190,5190,0
|
|
20230628,175500,1469408310,5190,5190,5190,5190,0
|
|
20230628,175400,1469408310,5190,5190,5190,5190,0
|
|
20230628,175300,1469408310,5190,5190,5190,5190,0
|
|
20230628,175200,1469408310,5190,5190,5190,5190,0
|
|
20230628,175100,1469408310,5190,5190,5190,5190,0
|
|
20230628,175000,1469408310,5190,5190,5190,5190,0
|
|
20230628,174900,1469408310,5190,5190,5190,5190,0
|
|
20230628,174800,1469408310,5190,5190,5190,5190,0
|
|
20230628,174700,1469408310,5190,5190,5190,5190,0
|
|
20230628,174600,1469408310,5190,5190,5190,5190,0
|
|
20230628,174500,1469408310,5190,5190,5190,5190,0
|
|
20230628,174400,1469408310,5190,5190,5190,5190,0
|
|
20230628,174300,1469408310,5190,5190,5190,5190,0
|
|
20230628,174200,1469408310,5190,5190,5190,5190,0
|
|
20230628,174100,1469408310,5190,5190,5190,5190,0
|
|
20230628,174000,1469408310,5190,5190,5190,5190,0
|
|
20230628,173900,1469408310,5190,5190,5190,5190,0
|
|
20230628,173800,1469408310,5190,5190,5190,5190,0
|
|
20230628,173700,1469408310,5190,5190,5190,5190,15714
|
|
20230628,173600,1469408310,5190,5190,5190,5190,0
|
|
20230628,173500,1469408310,5190,5190,5190,5190,0
|
|
20230628,173400,1469408310,5190,5190,5190,5190,0
|
|
20230628,173300,1469408310,5190,5190,5190,5190,0
|
|
20230628,173200,1469408310,5190,5190,5190,5190,0
|
|
20230628,173100,1469408310,5190,5190,5190,5190,0
|
|
20230628,173000,1469408310,5190,5190,5190,5190,0
|
|
20230628,172900,1469408310,5190,5190,5190,5190,0
|
|
20230628,172800,1469408310,5190,5190,5190,5190,0
|
|
20230628,172700,1469408310,5190,5190,5190,5190,0
|
|
20230628,172600,1469408310,5190,5190,5190,5190,0
|
|
20230628,172500,1469408310,5190,5190,5190,5190,0
|
|
20230628,172400,1469408310,5190,5190,5190,5190,0
|
|
20230628,172300,1469408310,5190,5190,5190,5190,0
|
|
20230628,172200,1469408310,5190,5190,5190,5190,0
|
|
20230628,172100,1469408310,5190,5190,5190,5190,0
|
|
20230628,172000,1469408310,5190,5190,5190,5190,0
|
|
20230628,171900,1469408310,5190,5190,5190,5190,0
|
|
20230628,171800,1469408310,5190,5190,5190,5190,0
|
|
20230628,171700,1469408310,5190,5190,5190,5190,0
|
|
20230628,171600,1469408310,5190,5190,5190,5190,0
|
|
20230628,171500,1469408310,5190,5190,5190,5190,0
|
|
20230628,171400,1469408310,5190,5190,5190,5190,0
|
|
20230628,171300,1469408310,5190,5190,5190,5190,0
|
|
20230628,171200,1469408310,5190,5190,5190,5190,0
|
|
20230628,171100,1469408310,5190,5190,5190,5190,0
|
|
20230628,171000,1469408310,5190,5190,5190,5190,0
|
|
20230628,170900,1469408310,5190,5190,5190,5190,0
|
|
20230628,170800,1469408310,5190,5190,5190,5190,0
|
|
20230628,170700,1469408310,5190,5190,5190,5190,15714
|
|
20230628,170600,1469408310,5190,5190,5190,5190,0
|
|
20230628,170500,1469408310,5190,5190,5190,5190,0
|
|
20230628,170400,1469408310,5190,5190,5190,5190,0
|
|
20230628,170300,1469408310,5190,5190,5190,5190,0
|
|
20230628,170200,1469408310,5190,5190,5190,5190,0
|
|
20230628,170100,1469408310,5190,5190,5190,5190,0
|
|
20230628,170000,1469408310,5190,5190,5190,5190,0
|
|
20230628,165900,1469408310,5190,5190,5190,5190,0
|
|
20230628,165800,1469408310,5190,5190,5190,5190,0
|
|
20230628,165700,1469408310,5190,5190,5190,5190,0
|
|
20230628,165600,1469408310,5190,5190,5190,5190,0
|
|
20230628,165500,1469408310,5190,5190,5190,5190,0
|
|
20230628,165400,1469408310,5190,5190,5190,5190,0
|
|
20230628,165300,1469408310,5190,5190,5190,5190,0
|
|
20230628,165200,1469408310,5190,5190,5190,5190,0
|
|
20230628,165100,1469408310,5190,5190,5190,5190,0
|
|
20230628,165000,1469408310,5190,5190,5190,5190,0
|
|
20230628,164900,1469408310,5190,5190,5190,5190,0
|
|
20230628,164800,1469408310,5190,5190,5190,5190,0
|
|
20230628,164700,1469408310,5190,5190,5190,5190,0
|
|
20230628,164600,1469408310,5190,5190,5190,5190,0
|
|
20230628,164500,1469408310,5190,5190,5190,5190,0
|
|
20230628,164400,1469408310,5190,5190,5190,5190,0
|
|
20230628,164300,1469408310,5190,5190,5190,5190,0
|
|
20230628,164200,1469408310,5190,5190,5190,5190,0
|
|
20230628,164100,1469408310,5190,5190,5190,5190,0
|
|
20230628,164000,1469408310,5190,5190,5190,5190,0
|
|
20230628,163900,1469408310,5190,5190,5190,5190,0
|
|
20230628,163800,1469408310,5190,5190,5190,5190,0
|
|
20230628,163700,1469408310,5190,5190,5190,5190,15714
|
|
20230628,163600,1469408310,5190,5190,5190,5190,0
|
|
20230628,163500,1469408310,5190,5190,5190,5190,0
|
|
20230628,163400,1469408310,5190,5190,5190,5190,0
|
|
20230628,163300,1469408310,5190,5190,5190,5190,0
|
|
20230628,163200,1469408310,5190,5190,5190,5190,0
|
|
20230628,163100,1469408310,5190,5190,5190,5190,0
|
|
20230628,163000,1469408310,5190,5190,5190,5190,0
|
|
20230628,162900,1469408310,5190,5190,5190,5190,0
|
|
20230628,162800,1469408310,5190,5190,5190,5190,0
|
|
20230628,162700,1469408310,5190,5190,5190,5190,0
|
|
20230628,162600,1469408310,5190,5190,5190,5190,0
|
|
20230628,162500,1469408310,5190,5190,5190,5190,0
|
|
20230628,162400,1469408310,5190,5190,5190,5190,0
|
|
20230628,162300,1469408310,5190,5190,5190,5190,0
|
|
20230628,162200,1469408310,5190,5190,5190,5190,0
|
|
20230628,162100,1469408310,5190,5190,5190,5190,0
|
|
20230628,162000,1469408310,5190,5190,5190,5190,0
|
|
20230628,161900,1469408310,5190,5190,5190,5190,0
|
|
20230628,161800,1469408310,5190,5190,5190,5190,0
|
|
20230628,161700,1469408310,5190,5190,5190,5190,0
|
|
20230628,161600,1469408310,5190,5190,5190,5190,0
|
|
20230628,161500,1469408310,5190,5190,5190,5190,0
|
|
20230628,161400,1469408310,5190,5190,5190,5190,0
|
|
20230628,161300,1469408310,5190,5190,5190,5190,0
|
|
20230628,161200,1469408310,5190,5190,5190,5190,0
|
|
20230628,161100,1469408310,5190,5190,5190,5190,0
|
|
20230628,161000,1469408310,5190,5190,5190,5190,0
|
|
20230628,160900,1469408310,5190,5190,5190,5190,0
|
|
20230628,160800,1469408310,5190,5190,5190,5190,0
|
|
20230628,160700,1469408310,5190,5190,5190,5190,15714
|
|
20230628,160600,1469408310,5190,5190,5190,5190,0
|
|
20230628,160500,1469408310,5190,5190,5190,5190,0
|
|
20230628,160400,1469408310,5190,5190,5190,5190,0
|
|
20230628,160300,1469408310,5190,5190,5190,5190,0
|
|
20230628,160200,1469408310,5190,5190,5190,5190,0
|
|
20230628,160100,1469408310,5190,5190,5190,5190,0
|
|
20230628,160000,1469408310,5190,5190,5190,5190,0
|
|
20230628,155900,1469408310,5190,5190,5190,5190,0
|
|
20230628,155800,1469408310,5190,5190,5190,5190,0
|
|
20230628,155700,1469408310,5190,5190,5190,5190,0
|
|
20230628,155600,1469408310,5190,5190,5190,5190,0
|
|
20230628,155500,1469408310,5190,5190,5190,5190,0
|
|
20230628,155400,1469408310,5190,5190,5190,5190,0
|
|
20230628,155300,1469408310,5190,5190,5190,5190,0
|
|
20230628,155200,1469408310,5190,5190,5190,5190,0
|
|
20230628,155100,1469408310,5190,5190,5190,5190,0
|
|
20230628,155000,1469408310,5190,5190,5190,5190,0
|
|
20230628,154900,1469408310,5190,5190,5190,5190,0
|
|
20230628,154800,1469408310,5190,5190,5190,5190,0
|
|
20230628,154700,1469408310,5190,5190,5190,5190,0
|
|
20230628,154600,1469408310,5190,5190,5190,5190,0
|
|
20230628,154500,1469408310,5190,5190,5190,5190,0
|
|
20230628,154400,1469408310,5190,5190,5190,5190,0
|
|
20230628,154300,1469408310,5190,5190,5190,5190,0
|
|
20230628,154200,1469408310,5190,5190,5190,5190,0
|
|
20230628,154100,1469408310,5190,5190,5190,5190,0
|
|
20230628,154000,1469408310,5190,5190,5190,5190,0
|
|
20230628,153900,1469408310,5190,5190,5190,5190,0
|
|
20230628,153800,1469408310,5190,5190,5190,5190,0
|
|
20230628,153700,1469408310,5190,5190,5190,5190,15714
|
|
20230628,153600,1469408310,5190,5190,5190,5190,0
|
|
20230628,153500,1469408310,5190,5190,5190,5190,0
|
|
20230628,153400,1469408310,5190,5190,5190,5190,0
|
|
20230628,153300,1469408310,5190,5190,5190,5190,0
|
|
20230628,153200,1469408310,5190,5190,5190,5190,0
|
|
20230628,153100,1469408310,5190,5190,5190,5190,0
|
|
20230628,153000,1469408310,5190,5190,5190,5190,15714
|
|
20230628,152900,1387852650,5200,5200,5200,5200,0
|
|
20230628,152800,1387852650,5200,5200,5200,5200,0
|
|
20230628,152700,1387852650,5200,5200,5200,5200,0
|
|
20230628,152600,1387852650,5200,5200,5200,5200,0
|
|
20230628,152500,1387852650,5200,5200,5200,5200,0
|
|
20230628,152400,1387852650,5200,5200,5200,5200,0
|
|
20230628,152300,1387852650,5200,5200,5200,5200,0
|
|
20230628,152200,1387852650,5200,5200,5200,5200,0
|
|
20230628,152100,1387852650,5200,5200,5200,5200,0
|
|
20230628,152000,1387852650,5200,5200,5200,5200,0
|
|
20230628,151900,1387852650,5200,5200,5210,5190,2022
|
|
20230628,151800,1377342200,5200,5200,5210,5200,2030
|
|
20230628,151700,1366780340,5210,5200,5220,5190,389
|
|
20230628,151600,1364759330,5190,5210,5210,5190,2721
|
|
20230628,151500,1350609830,5210,5210,5210,5210,423
|
|
20230628,151400,1348406000,5220,5210,5220,5210,13
|
|
20230628,151300,1348338160,5210,5200,5210,5200,549
|
|
20230628,151200,1345482880,5210,5220,5220,5210,124
|
|
20230628,151100,1344836720,5210,5220,5220,5210,266
|
|
20230628,151000,1343450780,5220,5220,5220,5220,19
|
|
20230628,150900,1343351600,5220,5220,5220,5210,902
|
|
20230628,150800,1338651930,5220,5220,5220,5210,179
|
|
20230628,150700,1337718750,5230,5220,5230,5210,30
|
|
20230628,150600,1337561970,5220,5220,5220,5220,124
|
|
20230628,150500,1336914690,5210,5210,5210,5210,448
|
|
20230628,150400,1334580610,5210,5210,5210,5200,632
|
|
20230628,150300,1331287900,5210,5220,5220,5200,3067
|
|
20230628,150200,1315304830,5220,5220,5230,5220,2413
|
|
20230628,150100,1302708920,5220,5210,5220,5210,1027
|
|
20230628,150000,1297357980,5220,5220,5220,5220,5
|
|
20230628,145900,1297331880,5220,5220,5220,5220,3
|
|
20230628,145800,1297316220,5210,5220,5220,5210,37
|
|
20230628,145700,1297123190,5220,5220,5220,5220,315
|
|
20230628,145600,1295478890,5220,5220,5220,5210,364
|
|
20230628,145500,1293580400,5210,5220,5220,5210,310
|
|
20230628,145400,1291965200,5220,5230,5230,5220,329
|
|
20230628,145300,1290247800,5220,5220,5230,5210,772
|
|
20230628,145200,1286219140,5220,5220,5220,5210,1327
|
|
20230628,145100,1279298770,5220,5230,5230,5220,1355
|
|
20230628,145000,1272225570,5230,5230,5230,5230,0
|
|
20230628,144900,1272225570,5230,5230,5230,5220,10
|
|
20230628,144800,1272173320,5220,5230,5230,5220,33
|
|
20230628,144700,1272001010,5230,5230,5240,5220,1243
|
|
20230628,144600,1265512300,5230,5230,5230,5230,10
|
|
20230628,144500,1265460000,5230,5230,5230,5220,1206
|
|
20230628,144400,1259160620,5230,5230,5230,5230,888
|
|
20230628,144300,1254516380,5230,5230,5230,5230,100
|
|
20230628,144200,1253993380,5230,5230,5230,5230,400
|
|
20230628,144100,1251901380,5230,5250,5250,5230,109
|
|
20230628,144000,1251331210,5250,5250,5250,5250,200
|
|
20230628,143900,1250281210,5250,5250,5250,5250,1
|
|
20230628,143800,1250275960,5230,5230,5230,5230,279
|
|
20230628,143700,1248816790,5230,5230,5250,5230,65
|
|
20230628,143600,1248476640,5250,5240,5250,5240,564
|
|
20230628,143500,1245521250,5250,5250,5250,5250,0
|
|
20230628,143400,1245521250,5250,5250,5250,5250,4
|
|
20230628,143300,1245500250,5250,5250,5250,5250,4
|
|
20230628,143200,1245479250,5250,5250,5250,5250,12
|
|
20230628,143100,1245416250,5250,5250,5250,5250,2
|
|
20230628,143000,1245405750,5240,5240,5240,5240,500
|
|
20230628,142900,1242785750,5240,5240,5250,5240,54
|
|
20230628,142800,1242502770,5260,5260,5260,5260,0
|
|
20230628,142700,1242502770,5260,5250,5260,5230,132
|
|
20230628,142600,1241811020,5260,5250,5260,5250,152
|
|
20230628,142500,1241013010,5250,5250,5250,5250,197
|
|
20230628,142400,1239978760,5250,5250,5250,5250,0
|
|
20230628,142300,1239978760,5250,5230,5250,5220,1528
|
|
20230628,142200,1231979350,5220,5220,5220,5220,0
|
|
20230628,142100,1231979350,5220,5220,5220,5220,30
|
|
20230628,142000,1231822750,5230,5230,5230,5230,19
|
|
20230628,141900,1231723380,5230,5230,5230,5230,113
|
|
20230628,141800,1231132390,5230,5230,5230,5230,93
|
|
20230628,141700,1230646000,5230,5230,5230,5230,1
|
|
20230628,141600,1230640770,5230,5240,5240,5230,4
|
|
20230628,141500,1230619840,5220,5220,5220,5220,40
|
|
20230628,141400,1230411040,5210,5210,5210,5210,0
|
|
20230628,141300,1230411040,5210,5240,5240,5210,1586
|
|
20230628,141200,1222137370,5220,5230,5230,5220,1000
|
|
20230628,141100,1216915160,5240,5230,5240,5230,21
|
|
20230628,141000,1216805130,5230,5230,5230,5230,5
|
|
20230628,140900,1216778980,5240,5240,5240,5240,9
|
|
20230628,140800,1216731820,5240,5240,5240,5240,1006
|
|
20230628,140700,1211460380,5250,5240,5250,5240,21
|
|
20230628,140600,1211350330,5240,5240,5240,5240,81
|
|
20230628,140500,1210925890,5250,5240,5250,5240,2
|
|
20230628,140400,1210915400,5250,5250,5250,5250,11
|
|
20230628,140300,1210857650,5240,5240,5240,5240,1
|
|
20230628,140200,1210852410,5250,5250,5250,5250,1
|
|
20230628,140100,1210847160,5250,5250,5250,5250,0
|
|
20230628,140000,1210847160,5250,5250,5250,5250,1
|
|
20230628,135900,1210841910,5230,5250,5250,5230,602
|
|
20230628,135800,1207692330,5240,5240,5240,5240,144
|
|
20230628,135700,1206937770,5250,5250,5250,5240,50
|
|
20230628,135600,1206675280,5250,5250,5250,5250,0
|
|
20230628,135500,1206675280,5250,5240,5250,5240,116
|
|
20230628,135400,1206067380,5250,5240,5250,5240,554
|
|
20230628,135300,1203163880,5260,5260,5260,5260,35
|
|
20230628,135200,1202979780,5260,5250,5260,5250,23
|
|
20230628,135100,1202859020,5260,5260,5260,5260,0
|
|
20230628,135000,1202859020,5260,5260,5260,5260,1
|
|
20230628,134900,1202853760,5260,5250,5260,5250,212
|
|
20230628,134800,1201740740,5260,5240,5260,5240,91
|
|
20230628,134700,1201263680,5240,5240,5240,5240,0
|
|
20230628,134600,1201263680,5240,5260,5260,5240,219
|
|
20230628,134500,1200115880,5260,5260,5260,5260,10
|
|
20230628,134400,1200063280,5240,5240,5240,5240,250
|
|
20230628,134300,1198753280,5240,5250,5250,5240,227
|
|
20230628,134200,1197563790,5260,5260,5260,5260,25
|
|
20230628,134100,1197432290,5260,5260,5260,5260,0
|
|
20230628,134000,1197432290,5260,5260,5260,5260,1460
|
|
20230628,133900,1189752690,5250,5250,5250,5250,1833
|
|
20230628,133800,1180129440,5250,5240,5250,5240,301
|
|
20230628,133700,1178552190,5250,5250,5250,5240,5
|
|
20230628,133600,1178525970,5240,5230,5250,5230,1072
|
|
20230628,133500,1172914390,5250,5250,5250,5230,368
|
|
20230628,133400,1170989690,5240,5240,5240,5240,952
|
|
20230628,133300,1166001210,5250,5250,5250,5250,2
|
|
20230628,133200,1165990710,5250,5250,5250,5230,17
|
|
20230628,133100,1165901660,5250,5250,5250,5250,0
|
|
20230628,133000,1165901660,5250,5250,5250,5250,1
|
|
20230628,132900,1165896410,5250,5250,5250,5250,0
|
|
20230628,132800,1165896410,5250,5250,5250,5250,10
|
|
20230628,132700,1165843910,5250,5240,5250,5230,430
|
|
20230628,132600,1163590730,5240,5240,5240,5240,5
|
|
20230628,132500,1163564530,5250,5240,5250,5240,182
|
|
20230628,132400,1162610750,5240,5240,5240,5240,0
|
|
20230628,132300,1162610750,5240,5240,5240,5240,51
|
|
20230628,132200,1162343510,5240,5230,5240,5230,1220
|
|
20230628,132100,1155961910,5230,5230,5230,5230,2316
|
|
20230628,132000,1143849230,5230,5220,5230,5220,1143
|
|
20230628,131900,1137882750,5220,5220,5220,5220,1120
|
|
20230628,131800,1132036350,5230,5220,5230,5220,144
|
|
20230628,131700,1131283280,5220,5230,5230,5220,1253
|
|
20230628,131600,1124742390,5230,5230,5230,5230,18
|
|
20230628,131500,1124648250,5220,5220,5220,5220,0
|
|
20230628,131400,1124648250,5220,5220,5220,5220,720
|
|
20230628,131300,1120889850,5220,5220,5220,5220,0
|
|
20230628,131200,1120889850,5220,5220,5220,5220,180
|
|
20230628,131100,1119950250,5220,5230,5230,5220,889
|
|
20230628,131000,1115306260,5240,5240,5240,5240,0
|
|
20230628,130900,1115306260,5240,5230,5240,5230,7
|
|
20230628,130800,1115269590,5240,5240,5240,5240,74
|
|
20230628,130700,1114881830,5240,5230,5240,5230,257
|
|
20230628,130600,1113537640,5230,5250,5250,5230,557
|
|
20230628,130500,1110624080,5240,5260,5260,5240,74
|
|
20230628,130400,1110235760,5260,5260,5260,5250,144
|
|
20230628,130300,1109478330,5260,5260,5260,5240,659
|
|
20230628,130200,1106013850,5260,5260,5260,5260,2
|
|
20230628,130100,1106003330,5260,5260,5260,5260,0
|
|
20230628,130000,1106003330,5260,5260,5260,5260,0
|
|
20230628,125900,1106003330,5260,5260,5260,5260,5
|
|
20230628,125800,1105977030,5260,5260,5260,5260,0
|
|
20230628,125700,1105977030,5260,5260,5260,5260,1457
|
|
20230628,125600,1098313210,5260,5260,5260,5260,270
|
|
20230628,125500,1096893010,5260,5240,5260,5230,496
|
|
20230628,125400,1094289870,5250,5250,5250,5250,52
|
|
20230628,125300,1094016870,5260,5250,5260,5250,28
|
|
20230628,125200,1093869770,5250,5250,5250,5250,300
|
|
20230628,125100,1092294770,5230,5230,5230,5230,0
|
|
20230628,125000,1092294770,5230,5250,5250,5230,647
|
|
20230628,124900,1088910640,5270,5260,5270,5260,110
|
|
20230628,124800,1088331940,5260,5260,5260,5260,1103
|
|
20230628,124700,1082530160,5260,5250,5260,5250,2675
|
|
20230628,124600,1068473440,5250,5240,5250,5240,3200
|
|
20230628,124500,1051675440,5220,5220,5220,5220,5
|
|
20230628,124400,1051649340,5210,5210,5210,5210,0
|
|
20230628,124300,1051649340,5210,5220,5220,5210,2419
|
|
20230628,124200,1039030630,5220,5220,5220,5220,0
|
|
20230628,124100,1039030630,5220,5220,5220,5220,118
|
|
20230628,124000,1038414670,5230,5240,5240,5230,385
|
|
20230628,123900,1036401110,5240,5240,5240,5240,0
|
|
20230628,123800,1036401110,5240,5240,5240,5240,24
|
|
20230628,123700,1036275350,5230,5230,5230,5230,4
|
|
20230628,123600,1036254430,5230,5240,5240,5230,70
|
|
20230628,123500,1035888230,5240,5230,5240,5230,132
|
|
20230628,123400,1035197860,5220,5220,5220,5220,0
|
|
20230628,123300,1035197860,5220,5220,5220,5220,0
|
|
20230628,123200,1035197860,5220,5220,5240,5220,991
|
|
20230628,123100,1030019840,5220,5220,5220,5220,735
|
|
20230628,123000,1026183140,5220,5240,5240,5220,1405
|
|
20230628,122900,1018842200,5230,5230,5230,5230,100
|
|
20230628,122800,1018319200,5230,5230,5230,5230,799
|
|
20230628,122700,1014140430,5230,5230,5250,5230,485
|
|
20230628,122600,1011603860,5230,5230,5230,5230,3
|
|
20230628,122500,1011588170,5230,5240,5240,5230,762
|
|
20230628,122400,1007597290,5250,5250,5250,5250,10
|
|
20230628,122300,1007544790,5250,5250,5250,5250,0
|
|
20230628,122200,1007544790,5250,5250,5250,5250,100
|
|
20230628,122100,1007019790,5260,5250,5260,5250,101
|
|
20230628,122000,1006489530,5260,5260,5260,5260,0
|
|
20230628,121900,1006489530,5260,5250,5260,5250,22
|
|
20230628,121800,1006373990,5250,5250,5250,5250,0
|
|
20230628,121700,1006373990,5250,5240,5250,5240,2922
|
|
20230628,121600,991034710,5250,5250,5250,5250,0
|
|
20230628,121500,991034710,5250,5250,5250,5250,1
|
|
20230628,121400,991029460,5230,5240,5240,5230,50
|
|
20230628,121300,990767950,5230,5230,5230,5230,0
|
|
20230628,121200,990767950,5230,5230,5230,5230,24
|
|
20230628,121100,990642430,5230,5230,5230,5230,240
|
|
20230628,121000,989387230,5250,5250,5250,5250,0
|
|
20230628,120900,989387230,5250,5250,5250,5250,400
|
|
20230628,120800,987287230,5250,5250,5250,5250,10
|
|
20230628,120700,987234730,5240,5240,5240,5240,52
|
|
20230628,120600,986962250,5230,5240,5240,5230,1945
|
|
20230628,120500,976789300,5230,5230,5230,5230,2
|
|
20230628,120400,976778840,5230,5240,5240,5230,1655
|
|
20230628,120300,968109460,5250,5250,5250,5250,29
|
|
20230628,120200,967957210,5250,5250,5250,5250,0
|
|
20230628,120100,967957210,5250,5250,5250,5250,20
|
|
20230628,120000,967852210,5250,5250,5250,5250,10
|
|
20230628,115900,967799710,5240,5240,5240,5240,0
|
|
20230628,115800,967799710,5240,5240,5240,5240,704
|
|
20230628,115700,964110750,5240,5240,5240,5240,0
|
|
20230628,115600,964110750,5240,5240,5240,5240,0
|
|
20230628,115500,964110750,5240,5240,5240,5240,1
|
|
20230628,115400,964105510,5240,5240,5240,5240,0
|
|
20230628,115300,964105510,5240,5240,5240,5240,407
|
|
20230628,115200,961972830,5250,5250,5250,5250,10
|
|
20230628,115100,961920330,5240,5250,5250,5240,64
|
|
20230628,115000,961584870,5250,5250,5250,5250,3
|
|
20230628,114900,961569120,5250,5250,5250,5250,1145
|
|
20230628,114800,955557870,5250,5250,5250,5250,143
|
|
20230628,114700,954807120,5250,5250,5250,5250,0
|
|
20230628,114600,954807120,5250,5250,5250,5250,0
|
|
20230628,114500,954807120,5250,5250,5250,5250,2
|
|
20230628,114400,954796620,5250,5250,5250,5250,26
|
|
20230628,114300,954660120,5250,5250,5250,5250,0
|
|
20230628,114200,954660120,5250,5250,5260,5250,91
|
|
20230628,114100,954182170,5250,5250,5250,5250,20
|
|
20230628,114000,954077170,5250,5250,5250,5250,0
|
|
20230628,113900,954077170,5250,5250,5250,5250,460
|
|
20230628,113800,951662170,5250,5250,5250,5250,0
|
|
20230628,113700,951662170,5250,5250,5250,5250,10
|
|
20230628,113600,951609670,5250,5250,5250,5250,8
|
|
20230628,113500,951567670,5250,5240,5250,5240,128
|
|
20230628,113400,950896940,5240,5240,5240,5240,0
|
|
20230628,113300,950896940,5240,5240,5240,5240,3
|
|
20230628,113200,950881220,5240,5240,5240,5240,0
|
|
20230628,113100,950881220,5240,5240,5240,5240,12
|
|
20230628,113000,950818340,5240,5240,5250,5240,213
|
|
20230628,112900,949702200,5240,5240,5240,5240,0
|
|
20230628,112800,949702200,5240,5250,5250,5240,560
|
|
20230628,112700,946767500,5250,5250,5250,5250,0
|
|
20230628,112600,946767500,5250,5250,5250,5250,1
|
|
20230628,112500,946762250,5250,5250,5250,5250,0
|
|
20230628,112400,946762250,5250,5250,5250,5250,38
|
|
20230628,112300,946562750,5240,5250,5250,5240,111
|
|
20230628,112200,945980050,5250,5240,5250,5240,286
|
|
20230628,112100,944481400,5250,5250,5250,5250,10
|
|
20230628,112000,944428900,5240,5250,5250,5240,683
|
|
20230628,111900,940847640,5250,5250,5250,5250,100
|
|
20230628,111800,940322640,5240,5250,5250,5240,1001
|
|
20230628,111700,935077390,5250,5250,5250,5240,542
|
|
20230628,111600,932233310,5240,5240,5240,5240,75
|
|
20230628,111500,931840310,5250,5250,5250,5250,0
|
|
20230628,111400,931840310,5250,5250,5250,5240,635
|
|
20230628,111300,928512620,5250,5250,5250,5250,3
|
|
20230628,111200,928496870,5240,5240,5240,5240,24
|
|
20230628,111100,928371110,5250,5240,5250,5230,1701
|
|
20230628,111000,919464960,5240,5240,5240,5240,0
|
|
20230628,110900,919464960,5240,5240,5240,5240,300
|
|
20230628,110800,917892960,5250,5250,5250,5250,89
|
|
20230628,110700,917425710,5250,5250,5250,5250,0
|
|
20230628,110600,917425710,5250,5250,5250,5250,1
|
|
20230628,110500,917420460,5240,5240,5250,5240,426
|
|
20230628,110400,915188180,5240,5240,5240,5240,817
|
|
20230628,110300,910907100,5240,5240,5240,5240,296
|
|
20230628,110200,909356060,5250,5240,5250,5240,441
|
|
20230628,110100,907045180,5250,5250,5250,5250,20
|
|
20230628,110000,906940180,5250,5240,5250,5240,642
|
|
20230628,105900,903571080,5240,5250,5250,5240,72
|
|
20230628,105800,903193540,5250,5250,5250,5250,0
|
|
20230628,105700,903193540,5250,5250,5250,5250,0
|
|
20230628,105600,903193540,5250,5250,5250,5250,299
|
|
20230628,105500,901623790,5240,5250,5250,5240,89
|
|
20230628,105400,901157120,5250,5250,5250,5250,60
|
|
20230628,105300,900842120,5250,5250,5250,5250,5
|
|
20230628,105200,900815870,5250,5250,5250,5240,302
|
|
20230628,105100,899233370,5240,5240,5250,5240,746
|
|
20230628,105000,895324320,5240,5250,5250,5240,529
|
|
20230628,104900,892552350,5240,5240,5250,5240,635
|
|
20230628,104800,889223450,5250,5250,5250,5250,3
|
|
20230628,104700,889207700,5250,5250,5250,5250,0
|
|
20230628,104600,889207700,5250,5250,5250,5250,150
|
|
20230628,104500,888420200,5250,5250,5250,5250,50
|
|
20230628,104400,888157700,5260,5250,5260,5250,519
|
|
20230628,104300,885432760,5250,5250,5250,5250,1606
|
|
20230628,104200,877001260,5250,5250,5250,5250,1
|
|
20230628,104100,876996010,5260,5260,5260,5250,122
|
|
20230628,104000,876354300,5250,5250,5250,5250,0
|
|
20230628,103900,876354300,5250,5250,5250,5250,0
|
|
20230628,103800,876354300,5250,5250,5250,5250,156
|
|
20230628,103700,875535300,5250,5250,5250,5250,17
|
|
20230628,103600,875446050,5260,5260,5260,5260,10
|
|
20230628,103500,875393450,5260,5270,5270,5260,1104
|
|
20230628,103400,869584410,5270,5270,5270,5270,0
|
|
20230628,103300,869584410,5270,5260,5270,5260,140
|
|
20230628,103200,868846960,5270,5270,5270,5270,0
|
|
20230628,103100,868846960,5270,5270,5270,5270,0
|
|
20230628,103000,868846960,5270,5260,5270,5260,195
|
|
20230628,102900,867820310,5250,5250,5250,5250,0
|
|
20230628,102800,867820310,5250,5250,5250,5250,124
|
|
20230628,102700,867169310,5240,5250,5250,5240,220
|
|
20230628,102600,866015510,5260,5260,5260,5260,10
|
|
20230628,102500,865962910,5250,5250,5250,5240,1881
|
|
20230628,102400,856099850,5240,5250,5250,5240,301
|
|
20230628,102300,854519610,5240,5240,5240,5240,40
|
|
20230628,102200,854310010,5250,5250,5250,5250,400
|
|
20230628,102100,852210010,5250,5250,5250,5250,1375
|
|
20230628,102000,844991260,5250,5250,5250,5250,511
|
|
20230628,101900,842308510,5250,5260,5260,5250,275
|
|
20230628,101800,840864500,5250,5250,5250,5250,0
|
|
20230628,101700,840864500,5250,5260,5260,5250,1199
|
|
20230628,101600,834569190,5260,5260,5260,5260,228
|
|
20230628,101500,833369910,5260,5260,5260,5260,280
|
|
20230628,101400,831897110,5260,5260,5260,5260,100
|
|
20230628,101300,831371110,5260,5270,5270,5260,631
|
|
20230628,101200,828052000,5260,5280,5280,5260,3657
|
|
20230628,101100,808802810,5280,5280,5280,5280,235
|
|
20230628,101000,807562010,5280,5290,5300,5280,69
|
|
20230628,100900,807196630,5300,5300,5300,5300,0
|
|
20230628,100800,807196630,5300,5300,5300,5300,783
|
|
20230628,100700,803046730,5290,5270,5290,5270,669
|
|
20230628,100600,799509030,5270,5280,5280,5270,596
|
|
20230628,100500,796368050,5260,5260,5260,5260,0
|
|
20230628,100400,796368050,5260,5260,5260,5260,766
|
|
20230628,100300,792338890,5270,5280,5280,5260,669
|
|
20230628,100200,788811710,5290,5290,5290,5290,36
|
|
20230628,100100,788621270,5270,5260,5270,5260,471
|
|
20230628,100000,786139350,5270,5280,5280,5270,1090
|
|
20230628,095900,780393490,5280,5290,5290,5280,150
|
|
20230628,095800,779600990,5290,5290,5290,5290,40
|
|
20230628,095700,779389390,5270,5290,5290,5270,104
|
|
20230628,095600,778840710,5280,5280,5280,5280,51
|
|
20230628,095500,778571430,5280,5280,5280,5280,94
|
|
20230628,095400,778075110,5270,5270,5270,5270,0
|
|
20230628,095300,778075110,5270,5270,5300,5270,54
|
|
20230628,095200,777790470,5300,5300,5300,5300,605
|
|
20230628,095100,774583970,5300,5280,5300,5280,50
|
|
20230628,095000,774319610,5280,5270,5280,5270,1985
|
|
20230628,094900,763841280,5270,5280,5300,5270,790
|
|
20230628,094800,759670320,5300,5280,5300,5280,816
|
|
20230628,094700,755361300,5280,5280,5280,5270,583
|
|
20230628,094600,752283070,5270,5280,5280,5270,440
|
|
20230628,094500,749964230,5280,5280,5280,5280,50
|
|
20230628,094400,749700230,5280,5280,5280,5280,0
|
|
20230628,094300,749700230,5280,5280,5280,5280,133
|
|
20230628,094200,748997990,5280,5270,5320,5270,662
|
|
20230628,094100,745482480,5270,5270,5270,5260,927
|
|
20230628,094000,740597560,5270,5280,5280,5270,707
|
|
20230628,093900,736871380,5280,5280,5280,5280,200
|
|
20230628,093800,735815380,5280,5280,5280,5270,433
|
|
20230628,093700,733533410,5270,5300,5310,5270,598
|
|
20230628,093600,730378990,5290,5290,5290,5290,10
|
|
20230628,093500,730326090,5300,5270,5300,5270,803
|
|
20230628,093400,726088610,5270,5270,5270,5270,1097
|
|
20230628,093300,720307420,5270,5300,5300,5270,3433
|
|
20230628,093200,702200450,5300,5290,5300,5280,1302
|
|
20230628,093100,695315890,5290,5290,5300,5290,271
|
|
20230628,093000,693881940,5290,5280,5290,5280,972
|
|
20230628,092900,688740370,5280,5300,5310,5280,5758
|
|
20230628,092800,658295370,5300,5290,5300,5290,1073
|
|
20230628,092700,652617900,5280,5290,5290,5280,416
|
|
20230628,092600,650418260,5290,5290,5290,5290,406
|
|
20230628,092500,648270520,5290,5290,5300,5290,2952
|
|
20230628,092400,632650000,5300,5310,5310,5290,143
|
|
20230628,092300,631892100,5300,5310,5310,5290,2533
|
|
20230628,092200,618473710,5310,5310,5310,5310,256
|
|
20230628,092100,617114350,5310,5310,5310,5300,2028
|
|
20230628,092000,606351750,5320,5320,5320,5310,3076
|
|
20230628,091900,590017430,5320,5320,5320,5310,538
|
|
20230628,091800,587156270,5310,5310,5340,5310,2296
|
|
20230628,091700,574964190,5310,5330,5340,5310,1489
|
|
20230628,091600,567042060,5330,5330,5330,5320,491
|
|
20230628,091500,564427070,5330,5330,5330,5320,683
|
|
20230628,091400,560787530,5330,5330,5340,5320,3088
|
|
20230628,091300,544337750,5330,5350,5350,5330,3415
|
|
20230628,091200,526084890,5360,5360,5370,5350,1361
|
|
20230628,091100,518789630,5360,5370,5380,5350,4170
|
|
20230628,091000,496437290,5370,5410,5410,5370,3308
|
|
20230628,090900,478625420,5400,5340,5420,5340,12517
|
|
20230628,090800,411189300,5350,5340,5350,5320,3215
|
|
20230628,090700,394035550,5330,5330,5340,5330,1859
|
|
20230628,090600,384123380,5330,5330,5340,5330,201
|
|
20230628,090500,383050120,5320,5350,5350,5320,2775
|
|
20230628,090400,368256920,5350,5360,5360,5340,5557
|
|
20230628,090300,338507990,5360,5380,5380,5360,7751
|
|
20230628,090200,296902070,5380,5390,5410,5370,11863
|
|
20230628,090100,232918580,5380,5390,5400,5360,12942
|
|
20230628,090000,163285950,5420,5310,5430,5310,30583
|