647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194400,286776230,5710,5710,5710,5710,1746
|
|
20230628,194300,286776230,5710,5710,5710,5710,0
|
|
20230628,194200,286776230,5710,5710,5710,5710,0
|
|
20230628,194100,286776230,5710,5710,5710,5710,0
|
|
20230628,194000,286776230,5710,5710,5710,5710,0
|
|
20230628,193900,286776230,5710,5710,5710,5710,0
|
|
20230628,193800,286776230,5710,5710,5710,5710,0
|
|
20230628,193700,286776230,5710,5710,5710,5710,0
|
|
20230628,193600,286776230,5710,5710,5710,5710,0
|
|
20230628,193500,286776230,5710,5710,5710,5710,0
|
|
20230628,193400,286776230,5710,5710,5710,5710,0
|
|
20230628,193300,286776230,5710,5710,5710,5710,0
|
|
20230628,193200,286776230,5710,5710,5710,5710,0
|
|
20230628,193100,286776230,5710,5710,5710,5710,0
|
|
20230628,193000,286776230,5710,5710,5710,5710,0
|
|
20230628,192900,286776230,5710,5710,5710,5710,0
|
|
20230628,192800,286776230,5710,5710,5710,5710,0
|
|
20230628,192700,286776230,5710,5710,5710,5710,0
|
|
20230628,192600,286776230,5710,5710,5710,5710,0
|
|
20230628,192500,286776230,5710,5710,5710,5710,0
|
|
20230628,192400,286776230,5710,5710,5710,5710,0
|
|
20230628,192300,286776230,5710,5710,5710,5710,0
|
|
20230628,192200,286776230,5710,5710,5710,5710,0
|
|
20230628,192100,286776230,5710,5710,5710,5710,0
|
|
20230628,192000,286776230,5710,5710,5710,5710,0
|
|
20230628,191900,286776230,5710,5710,5710,5710,0
|
|
20230628,191800,286776230,5710,5710,5710,5710,0
|
|
20230628,191700,286776230,5710,5710,5710,5710,0
|
|
20230628,191600,286776230,5710,5710,5710,5710,0
|
|
20230628,191500,286776230,5710,5710,5710,5710,0
|
|
20230628,191400,286776230,5710,5710,5710,5710,1746
|
|
20230628,191300,286776230,5710,5710,5710,5710,0
|
|
20230628,191200,286776230,5710,5710,5710,5710,0
|
|
20230628,191100,286776230,5710,5710,5710,5710,0
|
|
20230628,191000,286776230,5710,5710,5710,5710,0
|
|
20230628,190900,286776230,5710,5710,5710,5710,0
|
|
20230628,190800,286776230,5710,5710,5710,5710,0
|
|
20230628,190700,286776230,5710,5710,5710,5710,0
|
|
20230628,190600,286776230,5710,5710,5710,5710,0
|
|
20230628,190500,286776230,5710,5710,5710,5710,0
|
|
20230628,190400,286776230,5710,5710,5710,5710,0
|
|
20230628,190300,286776230,5710,5710,5710,5710,0
|
|
20230628,190200,286776230,5710,5710,5710,5710,0
|
|
20230628,190100,286776230,5710,5710,5710,5710,0
|
|
20230628,190000,286776230,5710,5710,5710,5710,0
|
|
20230628,185900,286776230,5710,5710,5710,5710,0
|
|
20230628,185800,286776230,5710,5710,5710,5710,0
|
|
20230628,185700,286776230,5710,5710,5710,5710,0
|
|
20230628,185600,286776230,5710,5710,5710,5710,0
|
|
20230628,185500,286776230,5710,5710,5710,5710,0
|
|
20230628,185400,286776230,5710,5710,5710,5710,0
|
|
20230628,185300,286776230,5710,5710,5710,5710,0
|
|
20230628,185200,286776230,5710,5710,5710,5710,0
|
|
20230628,185100,286776230,5710,5710,5710,5710,0
|
|
20230628,185000,286776230,5710,5710,5710,5710,0
|
|
20230628,184900,286776230,5710,5710,5710,5710,0
|
|
20230628,184800,286776230,5710,5710,5710,5710,0
|
|
20230628,184700,286776230,5710,5710,5710,5710,0
|
|
20230628,184600,286776230,5710,5710,5710,5710,0
|
|
20230628,184500,286776230,5710,5710,5710,5710,0
|
|
20230628,184400,286776230,5710,5710,5710,5710,1746
|
|
20230628,184300,286776230,5710,5710,5710,5710,0
|
|
20230628,184200,286776230,5710,5710,5710,5710,0
|
|
20230628,184100,286776230,5710,5710,5710,5710,0
|
|
20230628,184000,286776230,5710,5710,5710,5710,0
|
|
20230628,183900,286776230,5710,5710,5710,5710,0
|
|
20230628,183800,286776230,5710,5710,5710,5710,0
|
|
20230628,183700,286776230,5710,5710,5710,5710,0
|
|
20230628,183600,286776230,5710,5710,5710,5710,0
|
|
20230628,183500,286776230,5710,5710,5710,5710,0
|
|
20230628,183400,286776230,5710,5710,5710,5710,0
|
|
20230628,183300,286776230,5710,5710,5710,5710,0
|
|
20230628,183200,286776230,5710,5710,5710,5710,0
|
|
20230628,183100,286776230,5710,5710,5710,5710,0
|
|
20230628,183000,286776230,5710,5710,5710,5710,0
|
|
20230628,182900,286776230,5710,5710,5710,5710,0
|
|
20230628,182800,286776230,5710,5710,5710,5710,0
|
|
20230628,182700,286776230,5710,5710,5710,5710,0
|
|
20230628,182600,286776230,5710,5710,5710,5710,0
|
|
20230628,182500,286776230,5710,5710,5710,5710,0
|
|
20230628,182400,286776230,5710,5710,5710,5710,0
|
|
20230628,182300,286776230,5710,5710,5710,5710,0
|
|
20230628,182200,286776230,5710,5710,5710,5710,0
|
|
20230628,182100,286776230,5710,5710,5710,5710,0
|
|
20230628,182000,286776230,5710,5710,5710,5710,0
|
|
20230628,181900,286776230,5710,5710,5710,5710,0
|
|
20230628,181800,286776230,5710,5710,5710,5710,0
|
|
20230628,181700,286776230,5710,5710,5710,5710,0
|
|
20230628,181600,286776230,5710,5710,5710,5710,0
|
|
20230628,181500,286776230,5710,5710,5710,5710,0
|
|
20230628,181400,286776230,5710,5710,5710,5710,1746
|
|
20230628,181300,286776230,5710,5710,5710,5710,0
|
|
20230628,181200,286776230,5710,5710,5710,5710,0
|
|
20230628,181100,286776230,5710,5710,5710,5710,0
|
|
20230628,181000,286776230,5710,5710,5710,5710,0
|
|
20230628,180900,286776230,5710,5710,5710,5710,0
|
|
20230628,180800,286776230,5710,5710,5710,5710,0
|
|
20230628,180700,286776230,5710,5710,5710,5710,0
|
|
20230628,180600,286776230,5710,5710,5710,5710,0
|
|
20230628,180500,286776230,5710,5710,5710,5710,0
|
|
20230628,180400,286776230,5710,5710,5710,5710,0
|
|
20230628,180300,286776230,5710,5710,5710,5710,0
|
|
20230628,180200,286776230,5710,5710,5710,5710,0
|
|
20230628,180100,286776230,5710,5710,5710,5710,0
|
|
20230628,180000,286776230,5710,5710,5710,5710,0
|
|
20230628,175900,286776230,5710,5710,5710,5710,0
|
|
20230628,175800,286776230,5710,5710,5710,5710,0
|
|
20230628,175700,286776230,5710,5710,5710,5710,0
|
|
20230628,175600,286776230,5710,5710,5710,5710,0
|
|
20230628,175500,286776230,5710,5710,5710,5710,0
|
|
20230628,175400,286776230,5710,5710,5710,5710,0
|
|
20230628,175300,286776230,5710,5710,5710,5710,0
|
|
20230628,175200,286776230,5710,5710,5710,5710,0
|
|
20230628,175100,286776230,5710,5710,5710,5710,0
|
|
20230628,175000,286776230,5710,5710,5710,5710,0
|
|
20230628,174900,286776230,5710,5710,5710,5710,0
|
|
20230628,174800,286776230,5710,5710,5710,5710,0
|
|
20230628,174700,286776230,5710,5710,5710,5710,0
|
|
20230628,174600,286776230,5710,5710,5710,5710,0
|
|
20230628,174500,286776230,5710,5710,5710,5710,0
|
|
20230628,174400,286776230,5710,5710,5710,5710,1746
|
|
20230628,174300,286776230,5710,5710,5710,5710,0
|
|
20230628,174200,286776230,5710,5710,5710,5710,0
|
|
20230628,174100,286776230,5710,5710,5710,5710,0
|
|
20230628,174000,286776230,5710,5710,5710,5710,0
|
|
20230628,173900,286776230,5710,5710,5710,5710,0
|
|
20230628,173800,286776230,5710,5710,5710,5710,0
|
|
20230628,173700,286776230,5710,5710,5710,5710,0
|
|
20230628,173600,286776230,5710,5710,5710,5710,0
|
|
20230628,173500,286776230,5710,5710,5710,5710,0
|
|
20230628,173400,286776230,5710,5710,5710,5710,0
|
|
20230628,173300,286776230,5710,5710,5710,5710,0
|
|
20230628,173200,286776230,5710,5710,5710,5710,0
|
|
20230628,173100,286776230,5710,5710,5710,5710,0
|
|
20230628,173000,286776230,5710,5710,5710,5710,0
|
|
20230628,172900,286776230,5710,5710,5710,5710,0
|
|
20230628,172800,286776230,5710,5710,5710,5710,0
|
|
20230628,172700,286776230,5710,5710,5710,5710,0
|
|
20230628,172600,286776230,5710,5710,5710,5710,0
|
|
20230628,172500,286776230,5710,5710,5710,5710,0
|
|
20230628,172400,286776230,5710,5710,5710,5710,0
|
|
20230628,172300,286776230,5710,5710,5710,5710,0
|
|
20230628,172200,286776230,5710,5710,5710,5710,0
|
|
20230628,172100,286776230,5710,5710,5710,5710,0
|
|
20230628,172000,286776230,5710,5710,5710,5710,0
|
|
20230628,171900,286776230,5710,5710,5710,5710,0
|
|
20230628,171800,286776230,5710,5710,5710,5710,0
|
|
20230628,171700,286776230,5710,5710,5710,5710,0
|
|
20230628,171600,286776230,5710,5710,5710,5710,0
|
|
20230628,171500,286776230,5710,5710,5710,5710,0
|
|
20230628,171400,286776230,5710,5710,5710,5710,1746
|
|
20230628,171300,286776230,5710,5710,5710,5710,0
|
|
20230628,171200,286776230,5710,5710,5710,5710,0
|
|
20230628,171100,286776230,5710,5710,5710,5710,0
|
|
20230628,171000,286776230,5710,5710,5710,5710,0
|
|
20230628,170900,286776230,5710,5710,5710,5710,0
|
|
20230628,170800,286776230,5710,5710,5710,5710,0
|
|
20230628,170700,286776230,5710,5710,5710,5710,0
|
|
20230628,170600,286776230,5710,5710,5710,5710,0
|
|
20230628,170500,286776230,5710,5710,5710,5710,0
|
|
20230628,170400,286776230,5710,5710,5710,5710,0
|
|
20230628,170300,286776230,5710,5710,5710,5710,0
|
|
20230628,170200,286776230,5710,5710,5710,5710,0
|
|
20230628,170100,286776230,5710,5710,5710,5710,0
|
|
20230628,170000,286776230,5710,5710,5710,5710,0
|
|
20230628,165900,286776230,5710,5710,5710,5710,0
|
|
20230628,165800,286776230,5710,5710,5710,5710,0
|
|
20230628,165700,286776230,5710,5710,5710,5710,0
|
|
20230628,165600,286776230,5710,5710,5710,5710,0
|
|
20230628,165500,286776230,5710,5710,5710,5710,0
|
|
20230628,165400,286776230,5710,5710,5710,5710,0
|
|
20230628,165300,286776230,5710,5710,5710,5710,0
|
|
20230628,165200,286776230,5710,5710,5710,5710,0
|
|
20230628,165100,286776230,5710,5710,5710,5710,0
|
|
20230628,165000,286776230,5710,5710,5710,5710,0
|
|
20230628,164900,286776230,5710,5710,5710,5710,0
|
|
20230628,164800,286776230,5710,5710,5710,5710,0
|
|
20230628,164700,286776230,5710,5710,5710,5710,0
|
|
20230628,164600,286776230,5710,5710,5710,5710,0
|
|
20230628,164500,286776230,5710,5710,5710,5710,0
|
|
20230628,164400,286776230,5710,5710,5710,5710,1746
|
|
20230628,164300,286776230,5710,5710,5710,5710,0
|
|
20230628,164200,286776230,5710,5710,5710,5710,0
|
|
20230628,164100,286776230,5710,5710,5710,5710,0
|
|
20230628,164000,286776230,5710,5710,5710,5710,0
|
|
20230628,163900,286776230,5710,5710,5710,5710,0
|
|
20230628,163800,286776230,5710,5710,5710,5710,0
|
|
20230628,163700,286776230,5710,5710,5710,5710,0
|
|
20230628,163600,286776230,5710,5710,5710,5710,0
|
|
20230628,163500,286776230,5710,5710,5710,5710,0
|
|
20230628,163400,286776230,5710,5710,5710,5710,0
|
|
20230628,163300,286776230,5710,5710,5710,5710,0
|
|
20230628,163200,286776230,5710,5710,5710,5710,0
|
|
20230628,163100,286776230,5710,5710,5710,5710,0
|
|
20230628,163000,286776230,5710,5710,5710,5710,0
|
|
20230628,162900,286776230,5710,5710,5710,5710,0
|
|
20230628,162800,286776230,5710,5710,5710,5710,0
|
|
20230628,162700,286776230,5710,5710,5710,5710,0
|
|
20230628,162600,286776230,5710,5710,5710,5710,0
|
|
20230628,162500,286776230,5710,5710,5710,5710,0
|
|
20230628,162400,286776230,5710,5710,5710,5710,0
|
|
20230628,162300,286776230,5710,5710,5710,5710,0
|
|
20230628,162200,286776230,5710,5710,5710,5710,0
|
|
20230628,162100,286776230,5710,5710,5710,5710,0
|
|
20230628,162000,286776230,5710,5710,5710,5710,0
|
|
20230628,161900,286776230,5710,5710,5710,5710,0
|
|
20230628,161800,286776230,5710,5710,5710,5710,0
|
|
20230628,161700,286776230,5710,5710,5710,5710,0
|
|
20230628,161600,286776230,5710,5710,5710,5710,0
|
|
20230628,161500,286776230,5710,5710,5710,5710,0
|
|
20230628,161400,286776230,5710,5710,5710,5710,1746
|
|
20230628,161300,286776230,5710,5710,5710,5710,0
|
|
20230628,161200,286776230,5710,5710,5710,5710,0
|
|
20230628,161100,286776230,5710,5710,5710,5710,0
|
|
20230628,161000,286776230,5710,5710,5710,5710,0
|
|
20230628,160900,286776230,5710,5710,5710,5710,0
|
|
20230628,160800,286776230,5710,5710,5710,5710,0
|
|
20230628,160700,286776230,5710,5710,5710,5710,0
|
|
20230628,160600,286776230,5710,5710,5710,5710,0
|
|
20230628,160500,286776230,5710,5710,5710,5710,0
|
|
20230628,160400,286776230,5710,5710,5710,5710,0
|
|
20230628,160300,286776230,5710,5710,5710,5710,0
|
|
20230628,160200,286776230,5710,5710,5710,5710,0
|
|
20230628,160100,286776230,5710,5710,5710,5710,0
|
|
20230628,160000,286776230,5710,5710,5710,5710,0
|
|
20230628,155900,286776230,5710,5710,5710,5710,0
|
|
20230628,155800,286776230,5710,5710,5710,5710,0
|
|
20230628,155700,286776230,5710,5710,5710,5710,0
|
|
20230628,155600,286776230,5710,5710,5710,5710,0
|
|
20230628,155500,286776230,5710,5710,5710,5710,0
|
|
20230628,155400,286776230,5710,5710,5710,5710,0
|
|
20230628,155300,286776230,5710,5710,5710,5710,0
|
|
20230628,155200,286776230,5710,5710,5710,5710,0
|
|
20230628,155100,286776230,5710,5710,5710,5710,0
|
|
20230628,155000,286776230,5710,5710,5710,5710,0
|
|
20230628,154900,286776230,5710,5710,5710,5710,0
|
|
20230628,154800,286776230,5710,5710,5710,5710,0
|
|
20230628,154700,286776230,5710,5710,5710,5710,0
|
|
20230628,154600,286776230,5710,5710,5710,5710,0
|
|
20230628,154500,286776230,5710,5710,5710,5710,0
|
|
20230628,154400,286776230,5710,5710,5710,5710,1746
|
|
20230628,154300,286776230,5710,5710,5710,5710,0
|
|
20230628,154200,286776230,5710,5710,5710,5710,0
|
|
20230628,154100,286776230,5710,5710,5710,5710,0
|
|
20230628,154000,286776230,5710,5710,5710,5710,0
|
|
20230628,153900,286776230,5710,5710,5710,5710,0
|
|
20230628,153800,286776230,5710,5710,5710,5710,0
|
|
20230628,153700,286776230,5710,5710,5710,5710,0
|
|
20230628,153600,286776230,5710,5710,5710,5710,0
|
|
20230628,153500,286776230,5710,5710,5710,5710,0
|
|
20230628,153400,286776230,5710,5710,5710,5710,0
|
|
20230628,153300,286776230,5710,5710,5710,5710,0
|
|
20230628,153200,286776230,5710,5710,5710,5710,0
|
|
20230628,153100,286776230,5710,5710,5710,5710,0
|
|
20230628,153000,286776230,5710,5710,5710,5710,1746
|
|
20230628,152900,276806570,5750,5750,5750,5750,0
|
|
20230628,152800,276806570,5750,5750,5750,5750,0
|
|
20230628,152700,276806570,5750,5750,5750,5750,0
|
|
20230628,152600,276806570,5750,5750,5750,5750,0
|
|
20230628,152500,276806570,5750,5750,5750,5750,0
|
|
20230628,152400,276806570,5750,5750,5750,5750,0
|
|
20230628,152300,276806570,5750,5750,5750,5750,0
|
|
20230628,152200,276806570,5750,5750,5750,5750,0
|
|
20230628,152100,276806570,5750,5750,5750,5750,0
|
|
20230628,152000,276806570,5750,5750,5750,5750,0
|
|
20230628,151900,276806570,5750,5730,5750,5730,625
|
|
20230628,151800,273218990,5740,5740,5740,5740,52
|
|
20230628,151700,272920510,5740,5740,5740,5730,53
|
|
20230628,151600,272616390,5740,5740,5740,5740,0
|
|
20230628,151500,272616390,5740,5740,5740,5740,1943
|
|
20230628,151400,261463570,5760,5740,5760,5740,265
|
|
20230628,151300,259941950,5730,5740,5740,5730,424
|
|
20230628,151200,257511890,5720,5720,5720,5720,50
|
|
20230628,151100,257225890,5740,5720,5740,5720,42
|
|
20230628,151000,256985630,5740,5740,5740,5740,49
|
|
20230628,150900,256704370,5720,5720,5720,5720,0
|
|
20230628,150800,256704370,5720,5740,5740,5720,96
|
|
20230628,150700,256153910,5720,5720,5720,5720,0
|
|
20230628,150600,256153910,5720,5720,5720,5720,342
|
|
20230628,150500,254197670,5720,5720,5720,5720,0
|
|
20230628,150400,254197670,5720,5720,5720,5720,0
|
|
20230628,150300,254197670,5720,5720,5720,5720,0
|
|
20230628,150200,254197670,5720,5720,5720,5720,1
|
|
20230628,150100,254191950,5720,5720,5720,5720,0
|
|
20230628,150000,254191950,5720,5720,5720,5720,8
|
|
20230628,145900,254146190,5720,5730,5730,5720,27
|
|
20230628,145800,253991690,5720,5720,5720,5720,0
|
|
20230628,145700,253991690,5720,5720,5720,5720,0
|
|
20230628,145600,253991690,5720,5720,5720,5720,0
|
|
20230628,145500,253991690,5720,5720,5720,5720,0
|
|
20230628,145400,253991690,5720,5720,5720,5720,0
|
|
20230628,145300,253991690,5720,5720,5720,5720,0
|
|
20230628,145200,253991690,5720,5720,5720,5720,0
|
|
20230628,145100,253991690,5720,5740,5740,5720,795
|
|
20230628,145000,249437650,5750,5750,5750,5750,71
|
|
20230628,144900,249029400,5740,5740,5740,5740,200
|
|
20230628,144800,247881400,5740,5740,5740,5740,0
|
|
20230628,144700,247881400,5740,5740,5740,5740,0
|
|
20230628,144600,247881400,5740,5740,5740,5740,130
|
|
20230628,144500,247135200,5740,5740,5740,5740,43
|
|
20230628,144400,246888380,5740,5740,5740,5740,0
|
|
20230628,144300,246888380,5740,5740,5740,5740,0
|
|
20230628,144200,246888380,5740,5730,5740,5730,134
|
|
20230628,144100,246119920,5730,5730,5730,5730,0
|
|
20230628,144000,246119920,5730,5730,5730,5730,0
|
|
20230628,143900,246119920,5730,5730,5730,5730,0
|
|
20230628,143800,246119920,5730,5730,5730,5730,0
|
|
20230628,143700,246119920,5730,5730,5730,5730,168
|
|
20230628,143600,245157280,5720,5720,5720,5720,0
|
|
20230628,143500,245157280,5720,5720,5720,5720,0
|
|
20230628,143400,245157280,5720,5720,5720,5720,0
|
|
20230628,143300,245157280,5720,5720,5720,5720,0
|
|
20230628,143200,245157280,5720,5720,5720,5720,0
|
|
20230628,143100,245157280,5720,5720,5720,5720,0
|
|
20230628,143000,245157280,5720,5720,5720,5720,189
|
|
20230628,142900,244076200,5730,5730,5730,5730,66
|
|
20230628,142800,243698020,5730,5730,5730,5730,0
|
|
20230628,142700,243698020,5730,5730,5730,5730,0
|
|
20230628,142600,243698020,5730,5730,5730,5730,0
|
|
20230628,142500,243698020,5730,5730,5730,5730,100
|
|
20230628,142400,243125020,5730,5730,5730,5730,0
|
|
20230628,142300,243125020,5730,5730,5730,5730,20
|
|
20230628,142200,243010420,5730,5730,5730,5730,0
|
|
20230628,142100,243010420,5730,5730,5730,5730,61
|
|
20230628,142000,242660890,5730,5700,5730,5700,6
|
|
20230628,141900,242626660,5700,5700,5700,5700,0
|
|
20230628,141800,242626660,5700,5700,5700,5700,0
|
|
20230628,141700,242626660,5700,5700,5700,5700,0
|
|
20230628,141600,242626660,5700,5700,5700,5700,50
|
|
20230628,141500,242341660,5700,5700,5700,5700,0
|
|
20230628,141400,242341660,5700,5700,5700,5700,0
|
|
20230628,141300,242341660,5700,5700,5700,5700,18
|
|
20230628,141200,242239060,5700,5700,5700,5700,0
|
|
20230628,141100,242239060,5700,5700,5700,5700,200
|
|
20230628,141000,241099060,5700,5700,5700,5700,0
|
|
20230628,140900,241099060,5700,5700,5700,5700,0
|
|
20230628,140800,241099060,5700,5710,5710,5700,600
|
|
20230628,140700,237676990,5710,5710,5710,5710,0
|
|
20230628,140600,237676990,5710,5710,5710,5710,0
|
|
20230628,140500,237676990,5710,5710,5710,5710,0
|
|
20230628,140400,237676990,5710,5710,5710,5710,0
|
|
20230628,140300,237676990,5710,5710,5710,5710,301
|
|
20230628,140200,235958280,5710,5710,5710,5710,866
|
|
20230628,140100,231013420,5730,5710,5730,5710,487
|
|
20230628,140000,228231410,5710,5710,5710,5710,0
|
|
20230628,135900,228231410,5710,5710,5710,5710,30
|
|
20230628,135800,228060110,5710,5710,5710,5710,51
|
|
20230628,135700,227768900,5710,5710,5710,5710,0
|
|
20230628,135600,227768900,5710,5710,5710,5710,42
|
|
20230628,135500,227529080,5710,5710,5710,5710,0
|
|
20230628,135400,227529080,5710,5710,5710,5710,0
|
|
20230628,135300,227529080,5710,5710,5710,5710,1500
|
|
20230628,135200,218964080,5740,5740,5740,5740,0
|
|
20230628,135100,218964080,5740,5740,5740,5740,0
|
|
20230628,135000,218964080,5740,5740,5740,5740,0
|
|
20230628,134900,218964080,5740,5740,5740,5740,0
|
|
20230628,134800,218964080,5740,5740,5740,5740,0
|
|
20230628,134700,218964080,5740,5740,5740,5740,0
|
|
20230628,134600,218964080,5740,5740,5740,5740,1
|
|
20230628,134500,218958340,5740,5740,5740,5740,0
|
|
20230628,134400,218958340,5740,5740,5740,5740,0
|
|
20230628,134300,218958340,5740,5710,5740,5710,107
|
|
20230628,134200,218345360,5710,5710,5710,5710,0
|
|
20230628,134100,218345360,5710,5710,5710,5710,0
|
|
20230628,134000,218345360,5710,5710,5710,5710,0
|
|
20230628,133900,218345360,5710,5710,5710,5710,0
|
|
20230628,133800,218345360,5710,5710,5710,5710,507
|
|
20230628,133700,215450390,5710,5710,5710,5710,0
|
|
20230628,133600,215450390,5710,5710,5710,5710,0
|
|
20230628,133500,215450390,5710,5710,5710,5710,0
|
|
20230628,133400,215450390,5710,5710,5710,5710,0
|
|
20230628,133300,215450390,5710,5710,5710,5710,3
|
|
20230628,133200,215433260,5710,5710,5710,5710,0
|
|
20230628,133100,215433260,5710,5710,5710,5710,30
|
|
20230628,133000,215261960,5710,5710,5710,5710,5
|
|
20230628,132900,215233410,5710,5710,5710,5710,78
|
|
20230628,132800,214788030,5710,5710,5710,5710,0
|
|
20230628,132700,214788030,5710,5730,5730,5710,480
|
|
20230628,132600,212043280,5730,5730,5730,5730,152
|
|
20230628,132500,211172320,5730,5730,5730,5730,0
|
|
20230628,132400,211172320,5730,5730,5730,5730,30
|
|
20230628,132300,211000420,5730,5730,5730,5730,20
|
|
20230628,132200,210885820,5730,5730,5730,5730,50
|
|
20230628,132100,210599320,5730,5730,5730,5730,263
|
|
20230628,132000,209092330,5730,5730,5730,5730,81
|
|
20230628,131900,208628200,5740,5740,5740,5740,0
|
|
20230628,131800,208628200,5740,5740,5740,5740,2
|
|
20230628,131700,208616720,5740,5740,5740,5740,87
|
|
20230628,131600,208117340,5720,5720,5720,5720,0
|
|
20230628,131500,208117340,5720,5720,5720,5720,0
|
|
20230628,131400,208117340,5720,5720,5720,5720,0
|
|
20230628,131300,208117340,5720,5720,5720,5720,0
|
|
20230628,131200,208117340,5720,5720,5720,5720,0
|
|
20230628,131100,208117340,5720,5720,5720,5720,0
|
|
20230628,131000,208117340,5720,5720,5720,5720,0
|
|
20230628,130900,208117340,5720,5720,5720,5720,0
|
|
20230628,130800,208117340,5720,5720,5720,5720,355
|
|
20230628,130700,206086740,5720,5720,5720,5720,666
|
|
20230628,130600,202277220,5720,5720,5720,5720,0
|
|
20230628,130500,202277220,5720,5720,5720,5720,203
|
|
20230628,130400,201116060,5720,5720,5720,5720,0
|
|
20230628,130300,201116060,5720,5720,5720,5720,2
|
|
20230628,130200,201104620,5720,5720,5720,5720,0
|
|
20230628,130100,201104620,5720,5720,5720,5720,0
|
|
20230628,130000,201104620,5720,5720,5720,5720,4
|
|
20230628,125900,201081740,5720,5730,5730,5720,889
|
|
20230628,125800,195994450,5750,5750,5750,5750,0
|
|
20230628,125700,195994450,5750,5750,5750,5750,0
|
|
20230628,125600,195994450,5750,5750,5750,5750,0
|
|
20230628,125500,195994450,5750,5750,5750,5750,0
|
|
20230628,125400,195994450,5750,5730,5750,5730,280
|
|
20230628,125300,194386050,5750,5750,5750,5750,0
|
|
20230628,125200,194386050,5750,5750,5750,5750,4
|
|
20230628,125100,194363050,5750,5730,5750,5730,510
|
|
20230628,125000,191439830,5730,5730,5730,5730,0
|
|
20230628,124900,191439830,5730,5730,5730,5730,0
|
|
20230628,124800,191439830,5730,5730,5730,5730,0
|
|
20230628,124700,191439830,5730,5730,5730,5730,0
|
|
20230628,124600,191439830,5730,5730,5730,5730,0
|
|
20230628,124500,191439830,5730,5710,5730,5710,1070
|
|
20230628,124400,185328730,5710,5710,5710,5710,0
|
|
20230628,124300,185328730,5710,5730,5730,5710,1057
|
|
20230628,124200,179288670,5710,5710,5710,5710,0
|
|
20230628,124100,179288670,5710,5710,5710,5710,0
|
|
20230628,124000,179288670,5710,5710,5710,5710,0
|
|
20230628,123900,179288670,5710,5710,5710,5710,130
|
|
20230628,123800,178546370,5730,5730,5730,5730,0
|
|
20230628,123700,178546370,5730,5730,5730,5730,1
|
|
20230628,123600,178540640,5720,5720,5720,5720,100
|
|
20230628,123500,177968640,5710,5710,5710,5710,0
|
|
20230628,123400,177968640,5710,5710,5710,5710,1
|
|
20230628,123300,177962930,5710,5710,5710,5710,0
|
|
20230628,123200,177962930,5710,5710,5710,5710,0
|
|
20230628,123100,177962930,5710,5710,5710,5710,3
|
|
20230628,123000,177945800,5710,5710,5710,5710,3
|
|
20230628,122900,177928670,5730,5720,5730,5720,9
|
|
20230628,122800,177877140,5710,5710,5710,5710,1609
|
|
20230628,122700,168689750,5710,5710,5710,5710,0
|
|
20230628,122600,168689750,5710,5710,5710,5710,0
|
|
20230628,122500,168689750,5710,5710,5710,5710,0
|
|
20230628,122400,168689750,5710,5710,5710,5710,409
|
|
20230628,122300,166354360,5730,5730,5730,5730,0
|
|
20230628,122200,166354360,5730,5730,5730,5730,64
|
|
20230628,122100,165987640,5710,5710,5710,5710,0
|
|
20230628,122000,165987640,5710,5710,5710,5710,0
|
|
20230628,121900,165987640,5710,5710,5710,5710,0
|
|
20230628,121800,165987640,5710,5710,5710,5710,1
|
|
20230628,121700,165981930,5710,5710,5710,5710,0
|
|
20230628,121600,165981930,5710,5710,5710,5710,0
|
|
20230628,121500,165981930,5710,5710,5710,5710,0
|
|
20230628,121400,165981930,5710,5710,5710,5710,0
|
|
20230628,121300,165981930,5710,5710,5710,5710,0
|
|
20230628,121200,165981930,5710,5710,5710,5710,0
|
|
20230628,121100,165981930,5710,5700,5710,5700,775
|
|
20230628,121000,161563760,5700,5700,5700,5700,500
|
|
20230628,120900,158713760,5710,5710,5710,5710,5
|
|
20230628,120800,158685210,5710,5710,5710,5710,422
|
|
20230628,120700,156275590,5710,5710,5710,5710,0
|
|
20230628,120600,156275590,5710,5710,5710,5710,0
|
|
20230628,120500,156275590,5710,5710,5710,5710,0
|
|
20230628,120400,156275590,5710,5710,5710,5710,0
|
|
20230628,120300,156275590,5710,5720,5720,5710,460
|
|
20230628,120200,153648390,5710,5710,5710,5710,0
|
|
20230628,120100,153648390,5710,5710,5710,5710,0
|
|
20230628,120000,153648390,5710,5710,5710,5710,4
|
|
20230628,115900,153625550,5730,5730,5730,5730,0
|
|
20230628,115800,153625550,5730,5730,5730,5730,0
|
|
20230628,115700,153625550,5730,5730,5730,5730,0
|
|
20230628,115600,153625550,5730,5730,5730,5730,0
|
|
20230628,115500,153625550,5730,5730,5730,5730,0
|
|
20230628,115400,153625550,5730,5730,5730,5730,0
|
|
20230628,115300,153625550,5730,5730,5730,5730,69
|
|
20230628,115200,153230180,5730,5730,5730,5730,0
|
|
20230628,115100,153230180,5730,5730,5730,5730,0
|
|
20230628,115000,153230180,5730,5730,5730,5730,0
|
|
20230628,114900,153230180,5730,5730,5730,5730,0
|
|
20230628,114800,153230180,5730,5730,5730,5730,0
|
|
20230628,114700,153230180,5730,5730,5730,5730,0
|
|
20230628,114600,153230180,5730,5730,5730,5730,0
|
|
20230628,114500,153230180,5730,5730,5730,5720,165
|
|
20230628,114400,152285250,5730,5730,5730,5730,200
|
|
20230628,114300,151139250,5720,5720,5720,5720,0
|
|
20230628,114200,151139250,5720,5710,5730,5710,233
|
|
20230628,114100,149806710,5700,5700,5700,5700,0
|
|
20230628,114000,149806710,5700,5720,5720,5700,269
|
|
20230628,113900,148270360,5720,5720,5720,5720,0
|
|
20230628,113800,148270360,5720,5720,5720,5720,0
|
|
20230628,113700,148270360,5720,5720,5720,5720,0
|
|
20230628,113600,148270360,5720,5720,5720,5720,0
|
|
20230628,113500,148270360,5720,5720,5720,5720,0
|
|
20230628,113400,148270360,5720,5730,5730,5720,360
|
|
20230628,113300,146210490,5730,5730,5730,5730,0
|
|
20230628,113200,146210490,5730,5730,5730,5730,66
|
|
20230628,113100,145832310,5720,5720,5720,5720,0
|
|
20230628,113000,145832310,5720,5720,5720,5720,0
|
|
20230628,112900,145832310,5720,5720,5720,5720,49
|
|
20230628,112800,145552030,5730,5730,5730,5730,0
|
|
20230628,112700,145552030,5730,5730,5730,5730,0
|
|
20230628,112600,145552030,5730,5730,5730,5730,60
|
|
20230628,112500,145208230,5730,5730,5730,5730,0
|
|
20230628,112400,145208230,5730,5730,5730,5730,0
|
|
20230628,112300,145208230,5730,5730,5730,5730,0
|
|
20230628,112200,145208230,5730,5730,5730,5730,0
|
|
20230628,112100,145208230,5730,5730,5730,5730,0
|
|
20230628,112000,145208230,5730,5730,5730,5730,0
|
|
20230628,111900,145208230,5730,5730,5730,5730,0
|
|
20230628,111800,145208230,5730,5730,5730,5730,0
|
|
20230628,111700,145208230,5730,5730,5730,5730,122
|
|
20230628,111600,144509170,5720,5720,5720,5720,0
|
|
20230628,111500,144509170,5720,5720,5720,5720,0
|
|
20230628,111400,144509170,5720,5720,5720,5720,23
|
|
20230628,111300,144377610,5730,5730,5730,5730,0
|
|
20230628,111200,144377610,5730,5720,5730,5720,7
|
|
20230628,111100,144337550,5730,5730,5730,5730,0
|
|
20230628,111000,144337550,5730,5730,5730,5730,0
|
|
20230628,110900,144337550,5730,5730,5730,5730,0
|
|
20230628,110800,144337550,5730,5730,5730,5730,5
|
|
20230628,110700,144308900,5730,5730,5730,5730,20
|
|
20230628,110600,144194300,5730,5730,5730,5730,0
|
|
20230628,110500,144194300,5730,5730,5730,5730,0
|
|
20230628,110400,144194300,5730,5730,5730,5730,0
|
|
20230628,110300,144194300,5730,5730,5730,5730,0
|
|
20230628,110200,144194300,5730,5730,5730,5730,100
|
|
20230628,110100,143621300,5700,5700,5700,5700,5
|
|
20230628,110000,143592800,5700,5700,5700,5700,10
|
|
20230628,105900,143535800,5710,5710,5710,5710,391
|
|
20230628,105800,141303190,5730,5730,5730,5730,0
|
|
20230628,105700,141303190,5730,5710,5730,5710,596
|
|
20230628,105600,137893670,5700,5700,5700,5700,290
|
|
20230628,105500,136240670,5710,5710,5710,5710,300
|
|
20230628,105400,134527670,5710,5710,5710,5710,61
|
|
20230628,105300,134179360,5710,5710,5710,5710,12
|
|
20230628,105200,134110840,5710,5710,5710,5710,0
|
|
20230628,105100,134110840,5710,5710,5710,5710,0
|
|
20230628,105000,134110840,5710,5710,5710,5710,0
|
|
20230628,104900,134110840,5710,5710,5710,5710,114
|
|
20230628,104800,133459900,5710,5710,5710,5710,0
|
|
20230628,104700,133459900,5710,5710,5710,5710,0
|
|
20230628,104600,133459900,5710,5710,5710,5710,1
|
|
20230628,104500,133454190,5710,5710,5710,5710,0
|
|
20230628,104400,133454190,5710,5710,5710,5710,10
|
|
20230628,104300,133397090,5710,5710,5710,5710,10
|
|
20230628,104200,133339990,5720,5720,5720,5720,548
|
|
20230628,104100,130205430,5730,5750,5750,5730,305
|
|
20230628,104000,128457760,5750,5750,5750,5750,0
|
|
20230628,103900,128457760,5750,5750,5750,5750,65
|
|
20230628,103800,128084010,5740,5740,5740,5740,0
|
|
20230628,103700,128084010,5740,5740,5740,5740,0
|
|
20230628,103600,128084010,5740,5740,5750,5740,8
|
|
20230628,103500,128038040,5750,5750,5750,5750,80
|
|
20230628,103400,127578040,5740,5740,5740,5740,2
|
|
20230628,103300,127566560,5740,5740,5740,5740,0
|
|
20230628,103200,127566560,5740,5740,5740,5740,1
|
|
20230628,103100,127560820,5750,5730,5750,5710,1016
|
|
20230628,103000,121757150,5730,5750,5750,5730,304
|
|
20230628,102900,120012090,5740,5720,5740,5720,826
|
|
20230628,102800,115286350,5730,5730,5730,5730,2
|
|
20230628,102700,115274890,5740,5740,5740,5740,0
|
|
20230628,102600,115274890,5740,5740,5740,5740,0
|
|
20230628,102500,115274890,5740,5740,5740,5740,69
|
|
20230628,102400,114878830,5720,5720,5720,5720,2
|
|
20230628,102300,114867390,5740,5730,5740,5730,7
|
|
20230628,102200,114827240,5720,5720,5720,5720,698
|
|
20230628,102100,110834680,5740,5740,5740,5740,0
|
|
20230628,102000,110834680,5740,5740,5740,5740,2
|
|
20230628,101900,110823200,5740,5720,5740,5720,33
|
|
20230628,101800,110634200,5730,5730,5730,5730,2224
|
|
20230628,101700,97890680,5730,5730,5730,5730,200
|
|
20230628,101600,96744680,5740,5740,5740,5740,20
|
|
20230628,101500,96629880,5740,5740,5740,5740,20
|
|
20230628,101400,96515080,5730,5730,5730,5730,0
|
|
20230628,101300,96515080,5730,5730,5730,5730,275
|
|
20230628,101200,94939330,5740,5740,5740,5740,0
|
|
20230628,101100,94939330,5740,5740,5740,5740,12
|
|
20230628,101000,94870450,5740,5740,5740,5740,10
|
|
20230628,100900,94813050,5750,5750,5750,5750,363
|
|
20230628,100800,92725800,5750,5750,5750,5750,0
|
|
20230628,100700,92725800,5750,5750,5750,5750,225
|
|
20230628,100600,91432050,5760,5760,5760,5760,1
|
|
20230628,100500,91426290,5780,5780,5780,5780,110
|
|
20230628,100400,90790490,5780,5780,5780,5780,0
|
|
20230628,100300,90790490,5780,5780,5780,5780,0
|
|
20230628,100200,90790490,5780,5780,5780,5780,0
|
|
20230628,100100,90790490,5780,5780,5780,5780,0
|
|
20230628,100000,90790490,5780,5780,5780,5780,10
|
|
20230628,095900,90732690,5780,5750,5780,5750,71
|
|
20230628,095800,90323720,5740,5740,5740,5740,1
|
|
20230628,095700,90317980,5740,5750,5750,5740,521
|
|
20230628,095600,87326400,5760,5760,5760,5760,0
|
|
20230628,095500,87326400,5760,5760,5760,5760,2
|
|
20230628,095400,87314880,5790,5790,5790,5790,0
|
|
20230628,095300,87314880,5790,5780,5790,5770,234
|
|
20230628,095200,85962900,5800,5790,5800,5790,110
|
|
20230628,095100,85325900,5790,5790,5800,5790,13
|
|
20230628,095000,85250600,5780,5790,5800,5780,448
|
|
20230628,094900,82657670,5800,5780,5800,5780,184
|
|
20230628,094800,81591300,5770,5770,5780,5760,141
|
|
20230628,094700,80777380,5760,5750,5760,5750,609
|
|
20230628,094600,77269740,5750,5750,5750,5750,100
|
|
20230628,094500,76694740,5750,5750,5750,5750,498
|
|
20230628,094400,73831240,5740,5740,5740,5740,1
|
|
20230628,094300,73825500,5740,5740,5740,5740,0
|
|
20230628,094200,73825500,5740,5740,5740,5740,0
|
|
20230628,094100,73825500,5740,5730,5740,5730,523
|
|
20230628,094000,70825700,5730,5730,5730,5730,500
|
|
20230628,093900,67960700,5730,5730,5730,5730,1
|
|
20230628,093800,67954970,5750,5750,5750,5750,1
|
|
20230628,093700,67949220,5740,5740,5740,5740,0
|
|
20230628,093600,67949220,5740,5750,5750,5740,323
|
|
20230628,093500,66095170,5740,5750,5750,5740,68
|
|
20230628,093400,65704830,5750,5750,5750,5750,69
|
|
20230628,093300,65308080,5720,5720,5720,5720,0
|
|
20230628,093200,65308080,5720,5720,5730,5720,40
|
|
20230628,093100,65079230,5720,5710,5720,5710,273
|
|
20230628,093000,63520370,5700,5710,5710,5700,12
|
|
20230628,092900,63451860,5710,5700,5710,5700,1202
|
|
20230628,092800,56593970,5710,5710,5710,5710,314
|
|
20230628,092700,54801030,5710,5700,5710,5690,1045
|
|
20230628,092600,48850530,5690,5690,5690,5690,37
|
|
20230628,092500,48640000,5700,5700,5700,5700,19
|
|
20230628,092400,48531700,5700,5700,5700,5700,1
|
|
20230628,092300,48526000,5700,5710,5710,5700,812
|
|
20230628,092200,43890590,5720,5720,5720,5720,201
|
|
20230628,092100,42740870,5720,5720,5720,5720,0
|
|
20230628,092000,42740870,5720,5720,5720,5720,13
|
|
20230628,091900,42666510,5720,5700,5720,5700,7
|
|
20230628,091800,42626490,5700,5710,5720,5700,137
|
|
20230628,091700,41845330,5720,5720,5720,5700,241
|
|
20230628,091600,40470780,5700,5720,5750,5700,644
|
|
20230628,091500,36792140,5720,5720,5720,5720,1
|
|
20230628,091400,36786420,5750,5720,5750,5720,22
|
|
20230628,091300,36660410,5720,5710,5720,5710,185
|
|
20230628,091200,35603270,5720,5730,5750,5720,112
|
|
20230628,091100,34962350,5760,5730,5760,5730,2
|
|
20230628,091000,34950860,5760,5760,5760,5730,291
|
|
20230628,090900,33278630,5770,5750,5770,5750,3
|
|
20230628,090800,33261340,5750,5750,5750,5750,166
|
|
20230628,090700,32306840,5720,5720,5720,5720,1
|
|
20230628,090600,32301120,5720,5720,5720,5720,0
|
|
20230628,090500,32301120,5720,5720,5720,5710,701
|
|
20230628,090400,28293420,5720,5750,5750,5720,284
|
|
20230628,090300,26667500,5750,5780,5780,5730,1925
|
|
20230628,090200,15594690,5780,5780,5790,5780,47
|
|
20230628,090100,15323020,5790,5830,5850,5790,1513
|
|
20230628,090000,6529430,5790,5830,5830,5790,1124
|