646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194300,321212030,5780,5780,5780,5780,2700
|
|
20230627,194200,321212030,5780,5780,5780,5780,0
|
|
20230627,194100,321212030,5780,5780,5780,5780,0
|
|
20230627,194000,321212030,5780,5780,5780,5780,0
|
|
20230627,193900,321212030,5780,5780,5780,5780,0
|
|
20230627,193800,321212030,5780,5780,5780,5780,0
|
|
20230627,193700,321212030,5780,5780,5780,5780,0
|
|
20230627,193600,321212030,5780,5780,5780,5780,0
|
|
20230627,193500,321212030,5780,5780,5780,5780,0
|
|
20230627,193400,321212030,5780,5780,5780,5780,0
|
|
20230627,193300,321212030,5780,5780,5780,5780,0
|
|
20230627,193200,321212030,5780,5780,5780,5780,0
|
|
20230627,193100,321212030,5780,5780,5780,5780,0
|
|
20230627,193000,321212030,5780,5780,5780,5780,0
|
|
20230627,192900,321212030,5780,5780,5780,5780,0
|
|
20230627,192800,321212030,5780,5780,5780,5780,0
|
|
20230627,192700,321212030,5780,5780,5780,5780,0
|
|
20230627,192600,321212030,5780,5780,5780,5780,0
|
|
20230627,192500,321212030,5780,5780,5780,5780,0
|
|
20230627,192400,321212030,5780,5780,5780,5780,0
|
|
20230627,192300,321212030,5780,5780,5780,5780,0
|
|
20230627,192200,321212030,5780,5780,5780,5780,0
|
|
20230627,192100,321212030,5780,5780,5780,5780,0
|
|
20230627,192000,321212030,5780,5780,5780,5780,0
|
|
20230627,191900,321212030,5780,5780,5780,5780,0
|
|
20230627,191800,321212030,5780,5780,5780,5780,0
|
|
20230627,191700,321212030,5780,5780,5780,5780,0
|
|
20230627,191600,321212030,5780,5780,5780,5780,0
|
|
20230627,191500,321212030,5780,5780,5780,5780,0
|
|
20230627,191400,321212030,5780,5780,5780,5780,0
|
|
20230627,191300,321212030,5780,5780,5780,5780,2700
|
|
20230627,191200,321212030,5780,5780,5780,5780,0
|
|
20230627,191100,321212030,5780,5780,5780,5780,0
|
|
20230627,191000,321212030,5780,5780,5780,5780,0
|
|
20230627,190900,321212030,5780,5780,5780,5780,0
|
|
20230627,190800,321212030,5780,5780,5780,5780,0
|
|
20230627,190700,321212030,5780,5780,5780,5780,0
|
|
20230627,190600,321212030,5780,5780,5780,5780,0
|
|
20230627,190500,321212030,5780,5780,5780,5780,0
|
|
20230627,190400,321212030,5780,5780,5780,5780,0
|
|
20230627,190300,321212030,5780,5780,5780,5780,0
|
|
20230627,190200,321212030,5780,5780,5780,5780,0
|
|
20230627,190100,321212030,5780,5780,5780,5780,0
|
|
20230627,190000,321212030,5780,5780,5780,5780,0
|
|
20230627,185900,321212030,5780,5780,5780,5780,0
|
|
20230627,185800,321212030,5780,5780,5780,5780,0
|
|
20230627,185700,321212030,5780,5780,5780,5780,0
|
|
20230627,185600,321212030,5780,5780,5780,5780,0
|
|
20230627,185500,321212030,5780,5780,5780,5780,0
|
|
20230627,185400,321212030,5780,5780,5780,5780,0
|
|
20230627,185300,321212030,5780,5780,5780,5780,0
|
|
20230627,185200,321212030,5780,5780,5780,5780,0
|
|
20230627,185100,321212030,5780,5780,5780,5780,0
|
|
20230627,185000,321212030,5780,5780,5780,5780,0
|
|
20230627,184900,321212030,5780,5780,5780,5780,0
|
|
20230627,184800,321212030,5780,5780,5780,5780,0
|
|
20230627,184700,321212030,5780,5780,5780,5780,0
|
|
20230627,184600,321212030,5780,5780,5780,5780,0
|
|
20230627,184500,321212030,5780,5780,5780,5780,0
|
|
20230627,184400,321212030,5780,5780,5780,5780,0
|
|
20230627,184300,321212030,5780,5780,5780,5780,2700
|
|
20230627,184200,321212030,5780,5780,5780,5780,0
|
|
20230627,184100,321212030,5780,5780,5780,5780,0
|
|
20230627,184000,321212030,5780,5780,5780,5780,0
|
|
20230627,183900,321212030,5780,5780,5780,5780,0
|
|
20230627,183800,321212030,5780,5780,5780,5780,0
|
|
20230627,183700,321212030,5780,5780,5780,5780,0
|
|
20230627,183600,321212030,5780,5780,5780,5780,0
|
|
20230627,183500,321212030,5780,5780,5780,5780,0
|
|
20230627,183400,321212030,5780,5780,5780,5780,0
|
|
20230627,183300,321212030,5780,5780,5780,5780,0
|
|
20230627,183200,321212030,5780,5780,5780,5780,0
|
|
20230627,183100,321212030,5780,5780,5780,5780,0
|
|
20230627,183000,321212030,5780,5780,5780,5780,0
|
|
20230627,182900,321212030,5780,5780,5780,5780,0
|
|
20230627,182800,321212030,5780,5780,5780,5780,0
|
|
20230627,182700,321212030,5780,5780,5780,5780,0
|
|
20230627,182600,321212030,5780,5780,5780,5780,0
|
|
20230627,182500,321212030,5780,5780,5780,5780,0
|
|
20230627,182400,321212030,5780,5780,5780,5780,0
|
|
20230627,182300,321212030,5780,5780,5780,5780,0
|
|
20230627,182200,321212030,5780,5780,5780,5780,0
|
|
20230627,182100,321212030,5780,5780,5780,5780,0
|
|
20230627,182000,321212030,5780,5780,5780,5780,0
|
|
20230627,181900,321212030,5780,5780,5780,5780,0
|
|
20230627,181800,321212030,5780,5780,5780,5780,0
|
|
20230627,181700,321212030,5780,5780,5780,5780,0
|
|
20230627,181600,321212030,5780,5780,5780,5780,0
|
|
20230627,181500,321212030,5780,5780,5780,5780,0
|
|
20230627,181400,321212030,5780,5780,5780,5780,0
|
|
20230627,181300,321212030,5780,5780,5780,5780,2700
|
|
20230627,181200,321212030,5780,5780,5780,5780,0
|
|
20230627,181100,321212030,5780,5780,5780,5780,0
|
|
20230627,181000,321212030,5780,5780,5780,5780,0
|
|
20230627,180900,321212030,5780,5780,5780,5780,0
|
|
20230627,180800,321212030,5780,5780,5780,5780,0
|
|
20230627,180700,321212030,5780,5780,5780,5780,0
|
|
20230627,180600,321212030,5780,5780,5780,5780,0
|
|
20230627,180500,321212030,5780,5780,5780,5780,0
|
|
20230627,180400,321212030,5780,5780,5780,5780,0
|
|
20230627,180300,321212030,5780,5780,5780,5780,0
|
|
20230627,180200,321212030,5780,5780,5780,5780,0
|
|
20230627,180100,321212030,5780,5780,5780,5780,0
|
|
20230627,180000,321212030,5780,5780,5780,5780,0
|
|
20230627,175900,321212030,5780,5780,5780,5780,0
|
|
20230627,175800,321212030,5780,5780,5780,5780,0
|
|
20230627,175700,321212030,5780,5780,5780,5780,0
|
|
20230627,175600,321212030,5780,5780,5780,5780,0
|
|
20230627,175500,321212030,5780,5780,5780,5780,0
|
|
20230627,175400,321212030,5780,5780,5780,5780,0
|
|
20230627,175300,321212030,5780,5780,5780,5780,0
|
|
20230627,175200,321212030,5780,5780,5780,5780,0
|
|
20230627,175100,321212030,5780,5780,5780,5780,0
|
|
20230627,175000,321212030,5780,5780,5780,5780,0
|
|
20230627,174900,321212030,5780,5780,5780,5780,0
|
|
20230627,174800,321212030,5780,5780,5780,5780,0
|
|
20230627,174700,321212030,5780,5780,5780,5780,0
|
|
20230627,174600,321212030,5780,5780,5780,5780,0
|
|
20230627,174500,321212030,5780,5780,5780,5780,0
|
|
20230627,174400,321212030,5780,5780,5780,5780,0
|
|
20230627,174300,321212030,5780,5780,5780,5780,2700
|
|
20230627,174200,321212030,5780,5780,5780,5780,0
|
|
20230627,174100,321212030,5780,5780,5780,5780,0
|
|
20230627,174000,321212030,5780,5780,5780,5780,0
|
|
20230627,173900,321212030,5780,5780,5780,5780,0
|
|
20230627,173800,321212030,5780,5780,5780,5780,0
|
|
20230627,173700,321212030,5780,5780,5780,5780,0
|
|
20230627,173600,321212030,5780,5780,5780,5780,0
|
|
20230627,173500,321212030,5780,5780,5780,5780,0
|
|
20230627,173400,321212030,5780,5780,5780,5780,0
|
|
20230627,173300,321212030,5780,5780,5780,5780,0
|
|
20230627,173200,321212030,5780,5780,5780,5780,0
|
|
20230627,173100,321212030,5780,5780,5780,5780,0
|
|
20230627,173000,321212030,5780,5780,5780,5780,0
|
|
20230627,172900,321212030,5780,5780,5780,5780,0
|
|
20230627,172800,321212030,5780,5780,5780,5780,0
|
|
20230627,172700,321212030,5780,5780,5780,5780,0
|
|
20230627,172600,321212030,5780,5780,5780,5780,0
|
|
20230627,172500,321212030,5780,5780,5780,5780,0
|
|
20230627,172400,321212030,5780,5780,5780,5780,0
|
|
20230627,172300,321212030,5780,5780,5780,5780,0
|
|
20230627,172200,321212030,5780,5780,5780,5780,0
|
|
20230627,172100,321212030,5780,5780,5780,5780,0
|
|
20230627,172000,321212030,5780,5780,5780,5780,0
|
|
20230627,171900,321212030,5780,5780,5780,5780,0
|
|
20230627,171800,321212030,5780,5780,5780,5780,0
|
|
20230627,171700,321212030,5780,5780,5780,5780,0
|
|
20230627,171600,321212030,5780,5780,5780,5780,0
|
|
20230627,171500,321212030,5780,5780,5780,5780,0
|
|
20230627,171400,321212030,5780,5780,5780,5780,0
|
|
20230627,171300,321212030,5780,5780,5780,5780,2700
|
|
20230627,171200,321212030,5780,5780,5780,5780,0
|
|
20230627,171100,321212030,5780,5780,5780,5780,0
|
|
20230627,171000,321212030,5780,5780,5780,5780,0
|
|
20230627,170900,321212030,5780,5780,5780,5780,0
|
|
20230627,170800,321212030,5780,5780,5780,5780,0
|
|
20230627,170700,321212030,5780,5780,5780,5780,0
|
|
20230627,170600,321212030,5780,5780,5780,5780,0
|
|
20230627,170500,321212030,5780,5780,5780,5780,0
|
|
20230627,170400,321212030,5780,5780,5780,5780,0
|
|
20230627,170300,321212030,5780,5780,5780,5780,0
|
|
20230627,170200,321212030,5780,5780,5780,5780,0
|
|
20230627,170100,321212030,5780,5780,5780,5780,0
|
|
20230627,170000,321212030,5780,5780,5780,5780,0
|
|
20230627,165900,321212030,5780,5780,5780,5780,0
|
|
20230627,165800,321212030,5780,5780,5780,5780,0
|
|
20230627,165700,321212030,5780,5780,5780,5780,0
|
|
20230627,165600,321212030,5780,5780,5780,5780,0
|
|
20230627,165500,321212030,5780,5780,5780,5780,0
|
|
20230627,165400,321212030,5780,5780,5780,5780,0
|
|
20230627,165300,321212030,5780,5780,5780,5780,0
|
|
20230627,165200,321212030,5780,5780,5780,5780,0
|
|
20230627,165100,321212030,5780,5780,5780,5780,0
|
|
20230627,165000,321212030,5780,5780,5780,5780,0
|
|
20230627,164900,321212030,5780,5780,5780,5780,0
|
|
20230627,164800,321212030,5780,5780,5780,5780,0
|
|
20230627,164700,321212030,5780,5780,5780,5780,0
|
|
20230627,164600,321212030,5780,5780,5780,5780,0
|
|
20230627,164500,321212030,5780,5780,5780,5780,0
|
|
20230627,164400,321212030,5780,5780,5780,5780,0
|
|
20230627,164300,321212030,5780,5780,5780,5780,2700
|
|
20230627,164200,321212030,5780,5780,5780,5780,0
|
|
20230627,164100,321212030,5780,5780,5780,5780,0
|
|
20230627,164000,321212030,5780,5780,5780,5780,0
|
|
20230627,163900,321212030,5780,5780,5780,5780,0
|
|
20230627,163800,321212030,5780,5780,5780,5780,0
|
|
20230627,163700,321212030,5780,5780,5780,5780,0
|
|
20230627,163600,321212030,5780,5780,5780,5780,0
|
|
20230627,163500,321212030,5780,5780,5780,5780,0
|
|
20230627,163400,321212030,5780,5780,5780,5780,0
|
|
20230627,163300,321212030,5780,5780,5780,5780,0
|
|
20230627,163200,321212030,5780,5780,5780,5780,0
|
|
20230627,163100,321212030,5780,5780,5780,5780,0
|
|
20230627,163000,321212030,5780,5780,5780,5780,0
|
|
20230627,162900,321212030,5780,5780,5780,5780,0
|
|
20230627,162800,321212030,5780,5780,5780,5780,0
|
|
20230627,162700,321212030,5780,5780,5780,5780,0
|
|
20230627,162600,321212030,5780,5780,5780,5780,0
|
|
20230627,162500,321212030,5780,5780,5780,5780,0
|
|
20230627,162400,321212030,5780,5780,5780,5780,0
|
|
20230627,162300,321212030,5780,5780,5780,5780,0
|
|
20230627,162200,321212030,5780,5780,5780,5780,0
|
|
20230627,162100,321212030,5780,5780,5780,5780,0
|
|
20230627,162000,321212030,5780,5780,5780,5780,0
|
|
20230627,161900,321212030,5780,5780,5780,5780,0
|
|
20230627,161800,321212030,5780,5780,5780,5780,0
|
|
20230627,161700,321212030,5780,5780,5780,5780,0
|
|
20230627,161600,321212030,5780,5780,5780,5780,0
|
|
20230627,161500,321212030,5780,5780,5780,5780,0
|
|
20230627,161400,321212030,5780,5780,5780,5780,0
|
|
20230627,161300,321212030,5780,5780,5780,5780,2700
|
|
20230627,161200,321212030,5780,5780,5780,5780,0
|
|
20230627,161100,321212030,5780,5780,5780,5780,0
|
|
20230627,161000,321212030,5780,5780,5780,5780,0
|
|
20230627,160900,321212030,5780,5780,5780,5780,0
|
|
20230627,160800,321212030,5780,5780,5780,5780,0
|
|
20230627,160700,321212030,5780,5780,5780,5780,0
|
|
20230627,160600,321212030,5780,5780,5780,5780,0
|
|
20230627,160500,321212030,5780,5780,5780,5780,0
|
|
20230627,160400,321212030,5780,5780,5780,5780,0
|
|
20230627,160300,321212030,5780,5780,5780,5780,0
|
|
20230627,160200,321212030,5780,5780,5780,5780,0
|
|
20230627,160100,321212030,5780,5780,5780,5780,0
|
|
20230627,160000,321212030,5780,5780,5780,5780,0
|
|
20230627,155900,321212030,5780,5780,5780,5780,0
|
|
20230627,155800,321212030,5780,5780,5780,5780,0
|
|
20230627,155700,321212030,5780,5780,5780,5780,0
|
|
20230627,155600,321212030,5780,5780,5780,5780,0
|
|
20230627,155500,321212030,5780,5780,5780,5780,0
|
|
20230627,155400,321212030,5780,5780,5780,5780,0
|
|
20230627,155300,321212030,5780,5780,5780,5780,0
|
|
20230627,155200,321212030,5780,5780,5780,5780,0
|
|
20230627,155100,321212030,5780,5780,5780,5780,0
|
|
20230627,155000,321212030,5780,5780,5780,5780,0
|
|
20230627,154900,321212030,5780,5780,5780,5780,0
|
|
20230627,154800,321212030,5780,5780,5780,5780,0
|
|
20230627,154700,321212030,5780,5780,5780,5780,0
|
|
20230627,154600,321212030,5780,5780,5780,5780,0
|
|
20230627,154500,321212030,5780,5780,5780,5780,0
|
|
20230627,154400,321212030,5780,5780,5780,5780,0
|
|
20230627,154300,321212030,5780,5780,5780,5780,2700
|
|
20230627,154200,321212030,5780,5780,5780,5780,0
|
|
20230627,154100,321212030,5780,5780,5780,5780,0
|
|
20230627,154000,321212030,5780,5780,5780,5780,0
|
|
20230627,153900,321212030,5780,5780,5780,5780,0
|
|
20230627,153800,321212030,5780,5780,5780,5780,0
|
|
20230627,153700,321212030,5780,5780,5780,5780,0
|
|
20230627,153600,321212030,5780,5780,5780,5780,0
|
|
20230627,153500,321212030,5780,5780,5780,5780,0
|
|
20230627,153400,321212030,5780,5780,5780,5780,0
|
|
20230627,153300,321212030,5780,5780,5780,5780,0
|
|
20230627,153200,321212030,5780,5780,5780,5780,0
|
|
20230627,153100,321212030,5780,5780,5780,5780,0
|
|
20230627,153000,321212030,5780,5780,5780,5780,2700
|
|
20230627,152900,305606030,5740,5740,5740,5740,0
|
|
20230627,152800,305606030,5740,5740,5740,5740,0
|
|
20230627,152700,305606030,5740,5740,5740,5740,0
|
|
20230627,152600,305606030,5740,5740,5740,5740,0
|
|
20230627,152500,305606030,5740,5740,5740,5740,0
|
|
20230627,152400,305606030,5740,5740,5740,5740,0
|
|
20230627,152300,305606030,5740,5740,5740,5740,0
|
|
20230627,152200,305606030,5740,5740,5740,5740,0
|
|
20230627,152100,305606030,5740,5740,5740,5740,0
|
|
20230627,152000,305606030,5740,5740,5740,5740,0
|
|
20230627,151900,305606030,5740,5730,5740,5730,241
|
|
20230627,151800,304224490,5730,5720,5730,5720,133
|
|
20230627,151700,303462660,5730,5730,5730,5730,23
|
|
20230627,151600,303330870,5720,5730,5730,5720,95
|
|
20230627,151500,302786900,5730,5730,5730,5730,36
|
|
20230627,151400,302580620,5730,5730,5730,5730,0
|
|
20230627,151300,302580620,5730,5710,5730,5710,109
|
|
20230627,151200,301956930,5730,5730,5730,5730,0
|
|
20230627,151100,301956930,5730,5730,5730,5730,0
|
|
20230627,151000,301956930,5730,5720,5730,5710,284
|
|
20230627,150900,300333030,5730,5720,5730,5720,477
|
|
20230627,150800,297603880,5720,5730,5740,5720,1049
|
|
20230627,150700,291598730,5740,5740,5740,5740,0
|
|
20230627,150600,291598730,5740,5740,5740,5740,0
|
|
20230627,150500,291598730,5740,5740,5740,5740,0
|
|
20230627,150400,291598730,5740,5740,5740,5740,0
|
|
20230627,150300,291598730,5740,5740,5740,5740,0
|
|
20230627,150200,291598730,5740,5740,5740,5740,0
|
|
20230627,150100,291598730,5740,5740,5740,5740,134
|
|
20230627,150000,290829570,5750,5740,5750,5740,59
|
|
20230627,145900,290490900,5750,5740,5750,5740,165
|
|
20230627,145800,289543480,5740,5740,5750,5740,527
|
|
20230627,145700,286517760,5740,5740,5740,5740,13
|
|
20230627,145600,286443140,5740,5740,5740,5740,0
|
|
20230627,145500,286443140,5740,5740,5740,5740,56
|
|
20230627,145400,286121700,5740,5740,5740,5730,150
|
|
20230627,145300,285261400,5740,5740,5740,5740,0
|
|
20230627,145200,285261400,5740,5740,5740,5740,0
|
|
20230627,145100,285261400,5740,5740,5740,5740,0
|
|
20230627,145000,285261400,5740,5740,5740,5740,5
|
|
20230627,144900,285232700,5740,5740,5740,5740,66
|
|
20230627,144800,284853860,5740,5740,5740,5740,0
|
|
20230627,144700,284853860,5740,5740,5740,5740,0
|
|
20230627,144600,284853860,5740,5740,5740,5740,0
|
|
20230627,144500,284853860,5740,5740,5740,5740,0
|
|
20230627,144400,284853860,5740,5740,5740,5740,0
|
|
20230627,144300,284853860,5740,5720,5740,5720,46
|
|
20230627,144200,284590720,5730,5730,5730,5730,350
|
|
20230627,144100,282585220,5730,5730,5730,5730,0
|
|
20230627,144000,282585220,5730,5730,5730,5730,0
|
|
20230627,143900,282585220,5730,5730,5730,5730,0
|
|
20230627,143800,282585220,5730,5730,5730,5730,0
|
|
20230627,143700,282585220,5730,5740,5740,5730,182
|
|
20230627,143600,281541800,5740,5740,5740,5740,0
|
|
20230627,143500,281541800,5740,5740,5740,5740,2
|
|
20230627,143400,281530320,5740,5740,5740,5740,0
|
|
20230627,143300,281530320,5740,5740,5740,5740,30
|
|
20230627,143200,281358120,5740,5740,5740,5740,0
|
|
20230627,143100,281358120,5740,5740,5740,5730,128
|
|
20230627,143000,280623410,5710,5710,5710,5710,0
|
|
20230627,142900,280623410,5710,5710,5710,5710,0
|
|
20230627,142800,280623410,5710,5710,5710,5710,8
|
|
20230627,142700,280577730,5720,5720,5720,5720,0
|
|
20230627,142600,280577730,5720,5720,5720,5720,0
|
|
20230627,142500,280577730,5720,5720,5720,5720,0
|
|
20230627,142400,280577730,5720,5720,5720,5720,0
|
|
20230627,142300,280577730,5720,5720,5720,5720,4
|
|
20230627,142200,280554850,5710,5720,5720,5710,5
|
|
20230627,142100,280526290,5720,5730,5740,5720,156
|
|
20230627,142000,279632290,5730,5730,5730,5730,1
|
|
20230627,141900,279626560,5730,5730,5730,5730,50
|
|
20230627,141800,279340060,5710,5730,5730,5710,3
|
|
20230627,141700,279322910,5730,5730,5730,5730,0
|
|
20230627,141600,279322910,5730,5730,5730,5730,47
|
|
20230627,141500,279053600,5710,5710,5710,5710,40
|
|
20230627,141400,278825200,5700,5700,5700,5700,0
|
|
20230627,141300,278825200,5700,5700,5700,5700,0
|
|
20230627,141200,278825200,5700,5700,5700,5700,0
|
|
20230627,141100,278825200,5700,5700,5700,5700,0
|
|
20230627,141000,278825200,5700,5700,5700,5700,0
|
|
20230627,140900,278825200,5700,5700,5700,5700,0
|
|
20230627,140800,278825200,5700,5700,5700,5700,20
|
|
20230627,140700,278711200,5710,5720,5730,5700,548
|
|
20230627,140600,275581380,5720,5720,5720,5720,0
|
|
20230627,140500,275581380,5720,5720,5720,5720,0
|
|
20230627,140400,275581380,5720,5720,5720,5720,0
|
|
20230627,140300,275581380,5720,5730,5730,5720,303
|
|
20230627,140200,273847190,5740,5740,5740,5740,0
|
|
20230627,140100,273847190,5740,5740,5740,5740,0
|
|
20230627,140000,273847190,5740,5740,5740,5740,0
|
|
20230627,135900,273847190,5740,5740,5740,5740,0
|
|
20230627,135800,273847190,5740,5740,5740,5740,4
|
|
20230627,135700,273824230,5720,5740,5740,5720,306
|
|
20230627,135600,272070690,5740,5740,5740,5740,0
|
|
20230627,135500,272070690,5740,5740,5740,5740,5
|
|
20230627,135400,272041990,5740,5740,5740,5740,1
|
|
20230627,135300,272036250,5740,5750,5750,5740,35
|
|
20230627,135200,271835010,5750,5750,5750,5750,0
|
|
20230627,135100,271835010,5750,5750,5750,5750,4
|
|
20230627,135000,271812010,5750,5740,5750,5740,18
|
|
20230627,134900,271708620,5740,5740,5740,5740,0
|
|
20230627,134800,271708620,5740,5740,5740,5740,0
|
|
20230627,134700,271708620,5740,5740,5740,5740,0
|
|
20230627,134600,271708620,5740,5750,5750,5740,4
|
|
20230627,134500,271685630,5750,5740,5750,5710,189
|
|
20230627,134400,270605650,5740,5730,5740,5730,937
|
|
20230627,134300,265235230,5730,5720,5730,5710,939
|
|
20230627,134200,259864690,5730,5730,5730,5730,147
|
|
20230627,134100,259022380,5730,5730,5730,5730,0
|
|
20230627,134000,259022380,5730,5730,5730,5730,0
|
|
20230627,133900,259022380,5730,5730,5730,5730,2
|
|
20230627,133800,259010920,5730,5730,5730,5730,0
|
|
20230627,133700,259010920,5730,5730,5730,5730,0
|
|
20230627,133600,259010920,5730,5730,5730,5730,0
|
|
20230627,133500,259010920,5730,5730,5730,5730,0
|
|
20230627,133400,259010920,5730,5740,5740,5730,96
|
|
20230627,133300,258460480,5750,5750,5750,5750,0
|
|
20230627,133200,258460480,5750,5760,5760,5750,85
|
|
20230627,133100,257970940,5720,5740,5740,5720,800
|
|
20230627,133000,253391190,5750,5750,5750,5750,0
|
|
20230627,132900,253391190,5750,5750,5750,5750,50
|
|
20230627,132800,253103690,5750,5720,5750,5720,1796
|
|
20230627,132700,242822440,5720,5720,5720,5720,0
|
|
20230627,132600,242822440,5720,5720,5720,5720,0
|
|
20230627,132500,242822440,5720,5720,5720,5720,0
|
|
20230627,132400,242822440,5720,5720,5720,5720,0
|
|
20230627,132300,242822440,5720,5720,5720,5720,0
|
|
20230627,132200,242822440,5720,5710,5720,5710,260
|
|
20230627,132100,241337490,5720,5720,5720,5720,219
|
|
20230627,132000,240084810,5750,5750,5750,5750,0
|
|
20230627,131900,240084810,5750,5750,5750,5750,0
|
|
20230627,131800,240084810,5750,5750,5750,5750,0
|
|
20230627,131700,240084810,5750,5750,5750,5750,0
|
|
20230627,131600,240084810,5750,5750,5750,5750,0
|
|
20230627,131500,240084810,5750,5750,5750,5750,0
|
|
20230627,131400,240084810,5750,5730,5750,5720,2552
|
|
20230627,131300,225480210,5730,5730,5760,5720,1462
|
|
20230627,131200,217106150,5740,5740,5740,5740,0
|
|
20230627,131100,217106150,5740,5750,5750,5740,603
|
|
20230627,131000,213640230,5750,5730,5750,5730,320
|
|
20230627,130900,211805790,5750,5750,5750,5750,10
|
|
20230627,130800,211748290,5750,5750,5750,5750,31
|
|
20230627,130700,211570040,5750,5750,5750,5750,2
|
|
20230627,130600,211558540,5750,5750,5750,5740,132
|
|
20230627,130500,210799640,5750,5730,5750,5720,806
|
|
20230627,130400,206187840,5730,5730,5730,5730,10
|
|
20230627,130300,206130540,5730,5730,5730,5730,0
|
|
20230627,130200,206130540,5730,5730,5730,5730,26
|
|
20230627,130100,205981560,5730,5730,5730,5730,1
|
|
20230627,130000,205975830,5730,5730,5730,5730,0
|
|
20230627,125900,205975830,5730,5730,5730,5730,0
|
|
20230627,125800,205975830,5730,5710,5730,5710,211
|
|
20230627,125700,204770300,5710,5710,5710,5710,30
|
|
20230627,125600,204599000,5720,5710,5720,5700,1131
|
|
20230627,125500,198145140,5720,5720,5720,5720,0
|
|
20230627,125400,198145140,5720,5720,5720,5720,0
|
|
20230627,125300,198145140,5720,5720,5720,5720,0
|
|
20230627,125200,198145140,5720,5720,5720,5720,0
|
|
20230627,125100,198145140,5720,5720,5720,5720,32
|
|
20230627,125000,197962100,5720,5720,5720,5720,0
|
|
20230627,124900,197962100,5720,5720,5720,5720,600
|
|
20230627,124800,194530100,5730,5730,5730,5730,0
|
|
20230627,124700,194530100,5730,5730,5730,5720,822
|
|
20230627,124600,189826070,5750,5750,5750,5750,0
|
|
20230627,124500,189826070,5750,5750,5750,5750,0
|
|
20230627,124400,189826070,5750,5740,5750,5740,225
|
|
20230627,124300,188534230,5750,5750,5750,5750,0
|
|
20230627,124200,188534230,5750,5750,5750,5750,0
|
|
20230627,124100,188534230,5750,5750,5750,5750,0
|
|
20230627,124000,188534230,5750,5750,5750,5750,0
|
|
20230627,123900,188534230,5750,5750,5750,5750,0
|
|
20230627,123800,188534230,5750,5750,5750,5750,0
|
|
20230627,123700,188534230,5750,5750,5750,5750,1
|
|
20230627,123600,188528480,5750,5750,5750,5750,56
|
|
20230627,123500,188206480,5750,5750,5750,5750,0
|
|
20230627,123400,188206480,5750,5740,5750,5740,138
|
|
20230627,123300,187414150,5750,5750,5750,5750,0
|
|
20230627,123200,187414150,5750,5750,5750,5750,0
|
|
20230627,123100,187414150,5750,5750,5750,5750,0
|
|
20230627,123000,187414150,5750,5750,5750,5750,0
|
|
20230627,122900,187414150,5750,5750,5750,5750,0
|
|
20230627,122800,187414150,5750,5740,5750,5740,118
|
|
20230627,122700,186736650,5750,5750,5750,5750,0
|
|
20230627,122600,186736650,5750,5750,5750,5750,0
|
|
20230627,122500,186736650,5750,5750,5750,5740,361
|
|
20230627,122400,184662260,5750,5750,5750,5750,0
|
|
20230627,122300,184662260,5750,5750,5750,5750,0
|
|
20230627,122200,184662260,5750,5750,5750,5750,58
|
|
20230627,122100,184328760,5750,5750,5750,5750,0
|
|
20230627,122000,184328760,5750,5750,5750,5750,0
|
|
20230627,121900,184328760,5750,5750,5750,5750,0
|
|
20230627,121800,184328760,5750,5750,5750,5750,5
|
|
20230627,121700,184300010,5750,5740,5750,5740,41
|
|
20230627,121600,184064590,5740,5740,5740,5740,10
|
|
20230627,121500,184007190,5740,5740,5740,5740,0
|
|
20230627,121400,184007190,5740,5740,5740,5740,0
|
|
20230627,121300,184007190,5740,5740,5740,5740,0
|
|
20230627,121200,184007190,5740,5740,5740,5740,0
|
|
20230627,121100,184007190,5740,5740,5740,5740,0
|
|
20230627,121000,184007190,5740,5740,5740,5740,0
|
|
20230627,120900,184007190,5740,5740,5740,5740,2
|
|
20230627,120800,183995710,5740,5740,5740,5740,0
|
|
20230627,120700,183995710,5740,5730,5740,5730,132
|
|
20230627,120600,183239130,5730,5740,5740,5730,7
|
|
20230627,120500,183198970,5750,5750,5760,5750,451
|
|
20230627,120400,180604990,5750,5750,5750,5750,0
|
|
20230627,120300,180604990,5750,5750,5750,5750,0
|
|
20230627,120200,180604990,5750,5750,5750,5750,9
|
|
20230627,120100,180553240,5750,5750,5750,5750,0
|
|
20230627,120000,180553240,5750,5750,5750,5750,0
|
|
20230627,115900,180553240,5750,5750,5750,5750,0
|
|
20230627,115800,180553240,5750,5750,5750,5750,0
|
|
20230627,115700,180553240,5750,5730,5750,5730,6
|
|
20230627,115600,180518760,5750,5740,5750,5740,133
|
|
20230627,115500,179755060,5750,5750,5750,5750,13
|
|
20230627,115400,179680310,5750,5740,5750,5740,138
|
|
20230627,115300,178887450,5740,5740,5740,5740,0
|
|
20230627,115200,178887450,5740,5740,5740,5740,15
|
|
20230627,115100,178801350,5740,5740,5740,5740,0
|
|
20230627,115000,178801350,5740,5740,5740,5740,0
|
|
20230627,114900,178801350,5740,5740,5740,5740,0
|
|
20230627,114800,178801350,5740,5740,5740,5740,0
|
|
20230627,114700,178801350,5740,5740,5740,5740,96
|
|
20230627,114600,178250310,5740,5740,5740,5740,14
|
|
20230627,114500,178169950,5740,5740,5740,5740,0
|
|
20230627,114400,178169950,5740,5740,5740,5740,86
|
|
20230627,114300,177676310,5740,5730,5740,5730,44
|
|
20230627,114200,177423810,5730,5730,5730,5730,0
|
|
20230627,114100,177423810,5730,5730,5730,5730,300
|
|
20230627,114000,175704810,5730,5730,5730,5730,14
|
|
20230627,113900,175624590,5730,5730,5730,5730,3
|
|
20230627,113800,175607400,5730,5720,5730,5720,20
|
|
20230627,113700,175492810,5730,5720,5730,5720,204
|
|
20230627,113600,174325720,5720,5720,5720,5720,22
|
|
20230627,113500,174199880,5730,5730,5730,5730,0
|
|
20230627,113400,174199880,5730,5740,5740,5730,98
|
|
20230627,113300,173637500,5750,5750,5750,5740,398
|
|
20230627,113200,171351690,5750,5750,5750,5750,0
|
|
20230627,113100,171351690,5750,5750,5750,5750,0
|
|
20230627,113000,171351690,5750,5750,5750,5750,0
|
|
20230627,112900,171351690,5750,5750,5750,5750,0
|
|
20230627,112800,171351690,5750,5750,5750,5750,0
|
|
20230627,112700,171351690,5750,5750,5750,5750,0
|
|
20230627,112600,171351690,5750,5750,5760,5750,20
|
|
20230627,112500,171236650,5750,5750,5750,5750,106
|
|
20230627,112400,170627150,5750,5740,5750,5740,337
|
|
20230627,112300,168689690,5750,5750,5750,5750,38
|
|
20230627,112200,168471190,5750,5740,5750,5720,834
|
|
20230627,112100,163693180,5750,5750,5750,5750,0
|
|
20230627,112000,163693180,5750,5750,5750,5750,0
|
|
20230627,111900,163693180,5750,5760,5760,5750,479
|
|
20230627,111800,160934650,5770,5770,5770,5770,0
|
|
20230627,111700,160934650,5770,5770,5770,5770,0
|
|
20230627,111600,160934650,5770,5770,5770,5770,53
|
|
20230627,111500,160628840,5770,5770,5770,5770,0
|
|
20230627,111400,160628840,5770,5770,5770,5770,0
|
|
20230627,111300,160628840,5770,5770,5770,5770,50
|
|
20230627,111200,160340340,5770,5770,5770,5770,0
|
|
20230627,111100,160340340,5770,5770,5770,5770,191
|
|
20230627,111000,159238270,5770,5770,5770,5770,0
|
|
20230627,110900,159238270,5770,5770,5770,5770,0
|
|
20230627,110800,159238270,5770,5770,5770,5760,600
|
|
20230627,110700,155776370,5770,5770,5770,5770,1594
|
|
20230627,110600,146578990,5770,5760,5770,5760,45
|
|
20230627,110500,146319640,5770,5760,5770,5750,511
|
|
20230627,110400,143379580,5760,5760,5760,5760,592
|
|
20230627,110300,139969660,5750,5750,5760,5750,242
|
|
20230627,110200,138577790,5750,5750,5750,5750,84
|
|
20230627,110100,138094790,5750,5750,5750,5750,145
|
|
20230627,110000,137261040,5750,5750,5750,5750,119
|
|
20230627,105900,136576790,5750,5750,5750,5750,0
|
|
20230627,105800,136576790,5750,5740,5750,5740,12
|
|
20230627,105700,136507890,5750,5740,5750,5740,46
|
|
20230627,105600,136243810,5740,5730,5740,5730,104
|
|
20230627,105500,135647850,5740,5730,5740,5730,1072
|
|
20230627,105400,129503680,5730,5720,5730,5720,377
|
|
20230627,105300,127346680,5730,5730,5730,5730,0
|
|
20230627,105200,127346680,5730,5730,5730,5730,0
|
|
20230627,105100,127346680,5730,5730,5730,5730,0
|
|
20230627,105000,127346680,5730,5730,5730,5730,236
|
|
20230627,104900,125994400,5730,5730,5730,5730,0
|
|
20230627,104800,125994400,5730,5730,5730,5730,0
|
|
20230627,104700,125994400,5730,5720,5730,5710,577
|
|
20230627,104600,122694560,5720,5720,5720,5720,49
|
|
20230627,104500,122414280,5720,5720,5720,5720,0
|
|
20230627,104400,122414280,5720,5710,5720,5710,247
|
|
20230627,104300,121003410,5700,5700,5700,5700,1
|
|
20230627,104200,120997710,5710,5710,5710,5710,5
|
|
20230627,104100,120969160,5710,5710,5710,5710,0
|
|
20230627,104000,120969160,5710,5710,5710,5710,0
|
|
20230627,103900,120969160,5710,5710,5710,5710,52
|
|
20230627,103800,120672240,5710,5710,5710,5710,10
|
|
20230627,103700,120615140,5710,5710,5710,5710,0
|
|
20230627,103600,120615140,5710,5710,5710,5710,0
|
|
20230627,103500,120615140,5710,5710,5710,5710,0
|
|
20230627,103400,120615140,5710,5710,5710,5710,0
|
|
20230627,103300,120615140,5710,5710,5710,5710,0
|
|
20230627,103200,120615140,5710,5710,5720,5700,624
|
|
20230627,103100,117051770,5720,5720,5720,5720,0
|
|
20230627,103000,117051770,5720,5720,5720,5720,5
|
|
20230627,102900,117023170,5730,5720,5730,5720,76
|
|
20230627,102800,116588180,5720,5710,5720,5710,530
|
|
20230627,102700,113560080,5710,5710,5710,5710,7
|
|
20230627,102600,113520110,5710,5710,5710,5710,54
|
|
20230627,102500,113211770,5700,5700,5710,5700,265
|
|
20230627,102400,111700230,5700,5700,5700,5700,0
|
|
20230627,102300,111700230,5700,5700,5700,5700,49
|
|
20230627,102200,111420930,5700,5700,5700,5700,0
|
|
20230627,102100,111420930,5700,5700,5700,5700,0
|
|
20230627,102000,111420930,5700,5700,5700,5700,0
|
|
20230627,101900,111420930,5700,5700,5700,5700,0
|
|
20230627,101800,111420930,5700,5700,5700,5700,17
|
|
20230627,101700,111324030,5700,5700,5700,5700,202
|
|
20230627,101600,110172630,5720,5700,5720,5700,280
|
|
20230627,101500,108572560,5710,5710,5710,5710,0
|
|
20230627,101400,108572560,5710,5710,5720,5700,137
|
|
20230627,101300,107790150,5700,5700,5700,5700,120
|
|
20230627,101200,107106150,5700,5700,5700,5700,0
|
|
20230627,101100,107106150,5700,5710,5710,5700,2
|
|
20230627,101000,107094740,5710,5660,5710,5660,1678
|
|
20230627,100900,97568750,5680,5670,5680,5670,472
|
|
20230627,100800,94891820,5680,5680,5680,5680,0
|
|
20230627,100700,94891820,5680,5680,5680,5680,0
|
|
20230627,100600,94891820,5680,5680,5680,5680,79
|
|
20230627,100500,94443100,5680,5680,5680,5680,5
|
|
20230627,100400,94414700,5680,5680,5680,5640,3953
|
|
20230627,100300,72037410,5690,5680,5690,5680,6
|
|
20230627,100200,72003290,5690,5690,5690,5680,351
|
|
20230627,100100,70006110,5680,5680,5680,5680,0
|
|
20230627,100000,70006110,5680,5680,5690,5680,526
|
|
20230627,095900,67018390,5680,5680,5680,5680,0
|
|
20230627,095800,67018390,5680,5680,5680,5680,47
|
|
20230627,095700,66751430,5680,5670,5680,5670,57
|
|
20230627,095600,66427680,5680,5680,5680,5680,0
|
|
20230627,095500,66427680,5680,5680,5680,5680,2
|
|
20230627,095400,66416320,5680,5680,5680,5680,62
|
|
20230627,095300,66064160,5680,5680,5680,5680,0
|
|
20230627,095200,66064160,5680,5680,5680,5680,55
|
|
20230627,095100,65751760,5680,5670,5680,5670,5
|
|
20230627,095000,65723390,5670,5660,5670,5660,1804
|
|
20230627,094900,55512320,5650,5650,5650,5650,0
|
|
20230627,094800,55512320,5650,5650,5650,5650,0
|
|
20230627,094700,55512320,5650,5650,5650,5650,0
|
|
20230627,094600,55512320,5650,5650,5650,5650,0
|
|
20230627,094500,55512320,5650,5650,5650,5650,83
|
|
20230627,094400,55043370,5650,5660,5660,5650,58
|
|
20230627,094300,54715180,5650,5660,5660,5650,56
|
|
20230627,094200,54398230,5650,5650,5650,5650,1
|
|
20230627,094100,54392580,5650,5650,5650,5650,1
|
|
20230627,094000,54386930,5660,5650,5660,5650,154
|
|
20230627,093900,53516290,5650,5650,5660,5650,7
|
|
20230627,093800,53476710,5650,5650,5650,5650,104
|
|
20230627,093700,52889110,5650,5650,5650,5650,2
|
|
20230627,093600,52877810,5650,5650,5650,5650,1
|
|
20230627,093500,52872160,5660,5660,5660,5660,183
|
|
20230627,093400,51836380,5660,5640,5660,5640,1571
|
|
20230627,093300,42955060,5640,5640,5640,5640,2
|
|
20230627,093200,42943780,5630,5640,5650,5630,54
|
|
20230627,093100,42639240,5630,5630,5630,5630,202
|
|
20230627,093000,41501980,5640,5630,5640,5630,235
|
|
20230627,092900,40178730,5640,5650,5650,5640,1831
|
|
20230627,092800,29839110,5650,5650,5650,5650,84
|
|
20230627,092700,29364510,5660,5650,5660,5650,106
|
|
20230627,092600,28764560,5650,5660,5670,5650,75
|
|
20230627,092500,28340060,5660,5660,5660,5660,237
|
|
20230627,092400,26998640,5660,5660,5660,5660,2
|
|
20230627,092300,26987320,5650,5670,5670,5650,3
|
|
20230627,092200,26970350,5650,5650,5650,5650,1
|
|
20230627,092100,26964700,5650,5650,5650,5650,185
|
|
20230627,092000,25919450,5650,5650,5650,5650,101
|
|
20230627,091900,25348800,5660,5660,5660,5660,377
|
|
20230627,091800,23214980,5660,5650,5660,5650,319
|
|
20230627,091700,21410360,5650,5660,5660,5650,397
|
|
20230627,091600,19165750,5670,5660,5670,5660,369
|
|
20230627,091500,17077200,5660,5660,5660,5660,3
|
|
20230627,091400,17060220,5660,5670,5670,5660,586
|
|
20230627,091300,13741950,5670,5690,5690,5670,45
|
|
20230627,091200,13485930,5660,5660,5690,5660,5
|
|
20230627,091100,13457600,5660,5670,5670,5660,883
|
|
20230627,091000,8451020,5670,5650,5670,5650,4
|
|
20230627,090900,8428370,5650,5650,5650,5650,2
|
|
20230627,090800,8417070,5650,5670,5670,5650,489
|
|
20230627,090700,5647380,5670,5670,5670,5660,524
|
|
20230627,090600,2676470,5660,5660,5660,5660,12
|
|
20230627,090500,2608550,5660,5660,5660,5660,2
|
|
20230627,090400,2597230,5690,5670,5690,5670,128
|
|
20230627,090300,1871390,5670,5670,5670,5670,2
|
|
20230627,090200,1860050,5710,5710,5710,5710,1
|
|
20230627,090100,1854340,5670,5710,5710,5670,311
|
|
20230627,090000,85230,5710,5680,5710,5680,15
|