650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194700,306624660,4080,4080,4080,4080,1491
|
|
20230628,194600,306624660,4080,4080,4080,4080,0
|
|
20230628,194500,306624660,4080,4080,4080,4080,0
|
|
20230628,194400,306624660,4080,4080,4080,4080,0
|
|
20230628,194300,306624660,4080,4080,4080,4080,0
|
|
20230628,194200,306624660,4080,4080,4080,4080,0
|
|
20230628,194100,306624660,4080,4080,4080,4080,0
|
|
20230628,194000,306624660,4080,4080,4080,4080,0
|
|
20230628,193900,306624660,4080,4080,4080,4080,0
|
|
20230628,193800,306624660,4080,4080,4080,4080,0
|
|
20230628,193700,306624660,4080,4080,4080,4080,0
|
|
20230628,193600,306624660,4080,4080,4080,4080,0
|
|
20230628,193500,306624660,4080,4080,4080,4080,0
|
|
20230628,193400,306624660,4080,4080,4080,4080,0
|
|
20230628,193300,306624660,4080,4080,4080,4080,0
|
|
20230628,193200,306624660,4080,4080,4080,4080,0
|
|
20230628,193100,306624660,4080,4080,4080,4080,0
|
|
20230628,193000,306624660,4080,4080,4080,4080,0
|
|
20230628,192900,306624660,4080,4080,4080,4080,0
|
|
20230628,192800,306624660,4080,4080,4080,4080,0
|
|
20230628,192700,306624660,4080,4080,4080,4080,0
|
|
20230628,192600,306624660,4080,4080,4080,4080,0
|
|
20230628,192500,306624660,4080,4080,4080,4080,0
|
|
20230628,192400,306624660,4080,4080,4080,4080,0
|
|
20230628,192300,306624660,4080,4080,4080,4080,0
|
|
20230628,192200,306624660,4080,4080,4080,4080,0
|
|
20230628,192100,306624660,4080,4080,4080,4080,0
|
|
20230628,192000,306624660,4080,4080,4080,4080,0
|
|
20230628,191900,306624660,4080,4080,4080,4080,0
|
|
20230628,191800,306624660,4080,4080,4080,4080,0
|
|
20230628,191700,306624660,4080,4080,4080,4080,1491
|
|
20230628,191600,306624660,4080,4080,4080,4080,0
|
|
20230628,191500,306624660,4080,4080,4080,4080,0
|
|
20230628,191400,306624660,4080,4080,4080,4080,0
|
|
20230628,191300,306624660,4080,4080,4080,4080,0
|
|
20230628,191200,306624660,4080,4080,4080,4080,0
|
|
20230628,191100,306624660,4080,4080,4080,4080,0
|
|
20230628,191000,306624660,4080,4080,4080,4080,0
|
|
20230628,190900,306624660,4080,4080,4080,4080,0
|
|
20230628,190800,306624660,4080,4080,4080,4080,0
|
|
20230628,190700,306624660,4080,4080,4080,4080,0
|
|
20230628,190600,306624660,4080,4080,4080,4080,0
|
|
20230628,190500,306624660,4080,4080,4080,4080,0
|
|
20230628,190400,306624660,4080,4080,4080,4080,0
|
|
20230628,190300,306624660,4080,4080,4080,4080,0
|
|
20230628,190200,306624660,4080,4080,4080,4080,0
|
|
20230628,190100,306624660,4080,4080,4080,4080,0
|
|
20230628,190000,306624660,4080,4080,4080,4080,0
|
|
20230628,185900,306624660,4080,4080,4080,4080,0
|
|
20230628,185800,306624660,4080,4080,4080,4080,0
|
|
20230628,185700,306624660,4080,4080,4080,4080,0
|
|
20230628,185600,306624660,4080,4080,4080,4080,0
|
|
20230628,185500,306624660,4080,4080,4080,4080,0
|
|
20230628,185400,306624660,4080,4080,4080,4080,0
|
|
20230628,185300,306624660,4080,4080,4080,4080,0
|
|
20230628,185200,306624660,4080,4080,4080,4080,0
|
|
20230628,185100,306624660,4080,4080,4080,4080,0
|
|
20230628,185000,306624660,4080,4080,4080,4080,0
|
|
20230628,184900,306624660,4080,4080,4080,4080,0
|
|
20230628,184800,306624660,4080,4080,4080,4080,0
|
|
20230628,184700,306624660,4080,4080,4080,4080,1491
|
|
20230628,184600,306624660,4080,4080,4080,4080,0
|
|
20230628,184500,306624660,4080,4080,4080,4080,0
|
|
20230628,184400,306624660,4080,4080,4080,4080,0
|
|
20230628,184300,306624660,4080,4080,4080,4080,0
|
|
20230628,184200,306624660,4080,4080,4080,4080,0
|
|
20230628,184100,306624660,4080,4080,4080,4080,0
|
|
20230628,184000,306624660,4080,4080,4080,4080,0
|
|
20230628,183900,306624660,4080,4080,4080,4080,0
|
|
20230628,183800,306624660,4080,4080,4080,4080,0
|
|
20230628,183700,306624660,4080,4080,4080,4080,0
|
|
20230628,183600,306624660,4080,4080,4080,4080,0
|
|
20230628,183500,306624660,4080,4080,4080,4080,0
|
|
20230628,183400,306624660,4080,4080,4080,4080,0
|
|
20230628,183300,306624660,4080,4080,4080,4080,0
|
|
20230628,183200,306624660,4080,4080,4080,4080,0
|
|
20230628,183100,306624660,4080,4080,4080,4080,0
|
|
20230628,183000,306624660,4080,4080,4080,4080,0
|
|
20230628,182900,306624660,4080,4080,4080,4080,0
|
|
20230628,182800,306624660,4080,4080,4080,4080,0
|
|
20230628,182700,306624660,4080,4080,4080,4080,0
|
|
20230628,182600,306624660,4080,4080,4080,4080,0
|
|
20230628,182500,306624660,4080,4080,4080,4080,0
|
|
20230628,182400,306624660,4080,4080,4080,4080,0
|
|
20230628,182300,306624660,4080,4080,4080,4080,0
|
|
20230628,182200,306624660,4080,4080,4080,4080,0
|
|
20230628,182100,306624660,4080,4080,4080,4080,0
|
|
20230628,182000,306624660,4080,4080,4080,4080,0
|
|
20230628,181900,306624660,4080,4080,4080,4080,0
|
|
20230628,181800,306624660,4080,4080,4080,4080,0
|
|
20230628,181700,306624660,4080,4080,4080,4080,1491
|
|
20230628,181600,306624660,4080,4080,4080,4080,0
|
|
20230628,181500,306624660,4080,4080,4080,4080,0
|
|
20230628,181400,306624660,4080,4080,4080,4080,0
|
|
20230628,181300,306624660,4080,4080,4080,4080,0
|
|
20230628,181200,306624660,4080,4080,4080,4080,0
|
|
20230628,181100,306624660,4080,4080,4080,4080,0
|
|
20230628,181000,306624660,4080,4080,4080,4080,0
|
|
20230628,180900,306624660,4080,4080,4080,4080,0
|
|
20230628,180800,306624660,4080,4080,4080,4080,0
|
|
20230628,180700,306624660,4080,4080,4080,4080,0
|
|
20230628,180600,306624660,4080,4080,4080,4080,0
|
|
20230628,180500,306624660,4080,4080,4080,4080,0
|
|
20230628,180400,306624660,4080,4080,4080,4080,0
|
|
20230628,180300,306624660,4080,4080,4080,4080,0
|
|
20230628,180200,306624660,4080,4080,4080,4080,0
|
|
20230628,180100,306624660,4080,4080,4080,4080,0
|
|
20230628,180000,306624660,4080,4080,4080,4080,0
|
|
20230628,175900,306624660,4080,4080,4080,4080,0
|
|
20230628,175800,306624660,4080,4080,4080,4080,0
|
|
20230628,175700,306624660,4080,4080,4080,4080,0
|
|
20230628,175600,306624660,4080,4080,4080,4080,0
|
|
20230628,175500,306624660,4080,4080,4080,4080,0
|
|
20230628,175400,306624660,4080,4080,4080,4080,0
|
|
20230628,175300,306624660,4080,4080,4080,4080,0
|
|
20230628,175200,306624660,4080,4080,4080,4080,0
|
|
20230628,175100,306624660,4080,4080,4080,4080,0
|
|
20230628,175000,306624660,4080,4080,4080,4080,0
|
|
20230628,174900,306624660,4080,4080,4080,4080,0
|
|
20230628,174800,306624660,4080,4080,4080,4080,0
|
|
20230628,174700,306624660,4080,4080,4080,4080,1491
|
|
20230628,174600,306624660,4080,4080,4080,4080,0
|
|
20230628,174500,306624660,4080,4080,4080,4080,0
|
|
20230628,174400,306624660,4080,4080,4080,4080,0
|
|
20230628,174300,306624660,4080,4080,4080,4080,0
|
|
20230628,174200,306624660,4080,4080,4080,4080,0
|
|
20230628,174100,306624660,4080,4080,4080,4080,0
|
|
20230628,174000,306624660,4080,4080,4080,4080,0
|
|
20230628,173900,306624660,4080,4080,4080,4080,0
|
|
20230628,173800,306624660,4080,4080,4080,4080,0
|
|
20230628,173700,306624660,4080,4080,4080,4080,0
|
|
20230628,173600,306624660,4080,4080,4080,4080,0
|
|
20230628,173500,306624660,4080,4080,4080,4080,0
|
|
20230628,173400,306624660,4080,4080,4080,4080,0
|
|
20230628,173300,306624660,4080,4080,4080,4080,0
|
|
20230628,173200,306624660,4080,4080,4080,4080,0
|
|
20230628,173100,306624660,4080,4080,4080,4080,0
|
|
20230628,173000,306624660,4080,4080,4080,4080,0
|
|
20230628,172900,306624660,4080,4080,4080,4080,0
|
|
20230628,172800,306624660,4080,4080,4080,4080,0
|
|
20230628,172700,306624660,4080,4080,4080,4080,0
|
|
20230628,172600,306624660,4080,4080,4080,4080,0
|
|
20230628,172500,306624660,4080,4080,4080,4080,0
|
|
20230628,172400,306624660,4080,4080,4080,4080,0
|
|
20230628,172300,306624660,4080,4080,4080,4080,0
|
|
20230628,172200,306624660,4080,4080,4080,4080,0
|
|
20230628,172100,306624660,4080,4080,4080,4080,0
|
|
20230628,172000,306624660,4080,4080,4080,4080,0
|
|
20230628,171900,306624660,4080,4080,4080,4080,0
|
|
20230628,171800,306624660,4080,4080,4080,4080,0
|
|
20230628,171700,306624660,4080,4080,4080,4080,1491
|
|
20230628,171600,306624660,4080,4080,4080,4080,0
|
|
20230628,171500,306624660,4080,4080,4080,4080,0
|
|
20230628,171400,306624660,4080,4080,4080,4080,0
|
|
20230628,171300,306624660,4080,4080,4080,4080,0
|
|
20230628,171200,306624660,4080,4080,4080,4080,0
|
|
20230628,171100,306624660,4080,4080,4080,4080,0
|
|
20230628,171000,306624660,4080,4080,4080,4080,0
|
|
20230628,170900,306624660,4080,4080,4080,4080,0
|
|
20230628,170800,306624660,4080,4080,4080,4080,0
|
|
20230628,170700,306624660,4080,4080,4080,4080,0
|
|
20230628,170600,306624660,4080,4080,4080,4080,0
|
|
20230628,170500,306624660,4080,4080,4080,4080,0
|
|
20230628,170400,306624660,4080,4080,4080,4080,0
|
|
20230628,170300,306624660,4080,4080,4080,4080,0
|
|
20230628,170200,306624660,4080,4080,4080,4080,0
|
|
20230628,170100,306624660,4080,4080,4080,4080,0
|
|
20230628,170000,306624660,4080,4080,4080,4080,0
|
|
20230628,165900,306624660,4080,4080,4080,4080,0
|
|
20230628,165800,306624660,4080,4080,4080,4080,0
|
|
20230628,165700,306624660,4080,4080,4080,4080,0
|
|
20230628,165600,306624660,4080,4080,4080,4080,0
|
|
20230628,165500,306624660,4080,4080,4080,4080,0
|
|
20230628,165400,306624660,4080,4080,4080,4080,0
|
|
20230628,165300,306624660,4080,4080,4080,4080,0
|
|
20230628,165200,306624660,4080,4080,4080,4080,0
|
|
20230628,165100,306624660,4080,4080,4080,4080,0
|
|
20230628,165000,306624660,4080,4080,4080,4080,0
|
|
20230628,164900,306624660,4080,4080,4080,4080,0
|
|
20230628,164800,306624660,4080,4080,4080,4080,0
|
|
20230628,164700,306624660,4080,4080,4080,4080,1491
|
|
20230628,164600,306624660,4080,4080,4080,4080,0
|
|
20230628,164500,306624660,4080,4080,4080,4080,0
|
|
20230628,164400,306624660,4080,4080,4080,4080,0
|
|
20230628,164300,306624660,4080,4080,4080,4080,0
|
|
20230628,164200,306624660,4080,4080,4080,4080,0
|
|
20230628,164100,306624660,4080,4080,4080,4080,0
|
|
20230628,164000,306624660,4080,4080,4080,4080,0
|
|
20230628,163900,306624660,4080,4080,4080,4080,0
|
|
20230628,163800,306624660,4080,4080,4080,4080,0
|
|
20230628,163700,306624660,4080,4080,4080,4080,0
|
|
20230628,163600,306624660,4080,4080,4080,4080,0
|
|
20230628,163500,306624660,4080,4080,4080,4080,0
|
|
20230628,163400,306624660,4080,4080,4080,4080,0
|
|
20230628,163300,306624660,4080,4080,4080,4080,0
|
|
20230628,163200,306624660,4080,4080,4080,4080,0
|
|
20230628,163100,306624660,4080,4080,4080,4080,0
|
|
20230628,163000,306624660,4080,4080,4080,4080,0
|
|
20230628,162900,306624660,4080,4080,4080,4080,0
|
|
20230628,162800,306624660,4080,4080,4080,4080,0
|
|
20230628,162700,306624660,4080,4080,4080,4080,0
|
|
20230628,162600,306624660,4080,4080,4080,4080,0
|
|
20230628,162500,306624660,4080,4080,4080,4080,0
|
|
20230628,162400,306624660,4080,4080,4080,4080,0
|
|
20230628,162300,306624660,4080,4080,4080,4080,0
|
|
20230628,162200,306624660,4080,4080,4080,4080,0
|
|
20230628,162100,306624660,4080,4080,4080,4080,0
|
|
20230628,162000,306624660,4080,4080,4080,4080,0
|
|
20230628,161900,306624660,4080,4080,4080,4080,0
|
|
20230628,161800,306624660,4080,4080,4080,4080,0
|
|
20230628,161700,306624660,4080,4080,4080,4080,1491
|
|
20230628,161600,306624660,4080,4080,4080,4080,0
|
|
20230628,161500,306624660,4080,4080,4080,4080,0
|
|
20230628,161400,306624660,4080,4080,4080,4080,0
|
|
20230628,161300,306624660,4080,4080,4080,4080,0
|
|
20230628,161200,306624660,4080,4080,4080,4080,0
|
|
20230628,161100,306624660,4080,4080,4080,4080,0
|
|
20230628,161000,306624660,4080,4080,4080,4080,0
|
|
20230628,160900,306624660,4080,4080,4080,4080,0
|
|
20230628,160800,306624660,4080,4080,4080,4080,0
|
|
20230628,160700,306624660,4080,4080,4080,4080,0
|
|
20230628,160600,306624660,4080,4080,4080,4080,0
|
|
20230628,160500,306624660,4080,4080,4080,4080,0
|
|
20230628,160400,306624660,4080,4080,4080,4080,0
|
|
20230628,160300,306624660,4080,4080,4080,4080,0
|
|
20230628,160200,306624660,4080,4080,4080,4080,0
|
|
20230628,160100,306624660,4080,4080,4080,4080,0
|
|
20230628,160000,306624660,4080,4080,4080,4080,0
|
|
20230628,155900,306624660,4080,4080,4080,4080,0
|
|
20230628,155800,306624660,4080,4080,4080,4080,0
|
|
20230628,155700,306624660,4080,4080,4080,4080,0
|
|
20230628,155600,306624660,4080,4080,4080,4080,0
|
|
20230628,155500,306624660,4080,4080,4080,4080,0
|
|
20230628,155400,306624660,4080,4080,4080,4080,0
|
|
20230628,155300,306624660,4080,4080,4080,4080,0
|
|
20230628,155200,306624660,4080,4080,4080,4080,0
|
|
20230628,155100,306624660,4080,4080,4080,4080,0
|
|
20230628,155000,306624660,4080,4080,4080,4080,0
|
|
20230628,154900,306624660,4080,4080,4080,4080,0
|
|
20230628,154800,306624660,4080,4080,4080,4080,0
|
|
20230628,154700,306624660,4080,4080,4080,4080,1491
|
|
20230628,154600,306624660,4080,4080,4080,4080,0
|
|
20230628,154500,306624660,4080,4080,4080,4080,0
|
|
20230628,154400,306624660,4080,4080,4080,4080,0
|
|
20230628,154300,306624660,4080,4080,4080,4080,0
|
|
20230628,154200,306624660,4080,4080,4080,4080,0
|
|
20230628,154100,306624660,4080,4080,4080,4080,0
|
|
20230628,154000,306624660,4080,4080,4080,4080,0
|
|
20230628,153900,306624660,4080,4080,4080,4080,0
|
|
20230628,153800,306624660,4080,4080,4080,4080,0
|
|
20230628,153700,306624660,4080,4080,4080,4080,0
|
|
20230628,153600,306624660,4080,4080,4080,4080,0
|
|
20230628,153500,306624660,4080,4080,4080,4080,0
|
|
20230628,153400,306624660,4080,4080,4080,4080,0
|
|
20230628,153300,306624660,4080,4080,4080,4080,0
|
|
20230628,153200,306624660,4080,4080,4080,4080,0
|
|
20230628,153100,306624660,4080,4080,4080,4080,0
|
|
20230628,153000,306624660,4080,4080,4080,4080,1491
|
|
20230628,152900,300541380,4050,4050,4050,4050,0
|
|
20230628,152800,300541380,4050,4050,4050,4050,0
|
|
20230628,152700,300541380,4050,4050,4050,4050,0
|
|
20230628,152600,300541380,4050,4050,4050,4050,0
|
|
20230628,152500,300541380,4050,4050,4050,4050,0
|
|
20230628,152400,300541380,4050,4050,4050,4050,0
|
|
20230628,152300,300541380,4050,4050,4050,4050,0
|
|
20230628,152200,300541380,4050,4050,4050,4050,0
|
|
20230628,152100,300541380,4050,4050,4050,4050,0
|
|
20230628,152000,300541380,4050,4050,4050,4050,0
|
|
20230628,151900,300541380,4050,4055,4065,4045,283
|
|
20230628,151800,299396065,4045,4045,4045,4045,16
|
|
20230628,151700,299331345,4065,4045,4065,4045,211
|
|
20230628,151600,298475850,4045,4045,4045,4045,87
|
|
20230628,151500,298123935,4050,4050,4050,4050,244
|
|
20230628,151400,297135735,4050,4050,4050,4050,44
|
|
20230628,151300,296957535,4050,4050,4050,4050,91
|
|
20230628,151200,296588985,4050,4060,4060,4050,152
|
|
20230628,151100,295972995,4060,4060,4060,4060,103
|
|
20230628,151000,295554815,4065,4065,4065,4065,0
|
|
20230628,150900,295554815,4065,4065,4065,4065,0
|
|
20230628,150800,295554815,4065,4065,4065,4065,0
|
|
20230628,150700,295554815,4065,4065,4065,4065,0
|
|
20230628,150600,295554815,4065,4065,4065,4065,0
|
|
20230628,150500,295554815,4065,4065,4065,4065,25
|
|
20230628,150400,295453190,4065,4065,4065,4065,0
|
|
20230628,150300,295453190,4065,4065,4065,4065,23
|
|
20230628,150200,295359695,4070,4070,4070,4070,0
|
|
20230628,150100,295359695,4070,4070,4070,4070,0
|
|
20230628,150000,295359695,4070,4070,4070,4070,0
|
|
20230628,145900,295359695,4070,4070,4070,4070,20
|
|
20230628,145800,295278295,4070,4070,4070,4070,50
|
|
20230628,145700,295074795,4065,4065,4065,4065,103
|
|
20230628,145600,294656100,4065,4065,4065,4065,1
|
|
20230628,145500,294652035,4060,4060,4060,4060,0
|
|
20230628,145400,294652035,4060,4065,4070,4060,122
|
|
20230628,145300,294155635,4060,4060,4060,4060,0
|
|
20230628,145200,294155635,4060,4060,4060,4060,0
|
|
20230628,145100,294155635,4060,4060,4060,4060,1
|
|
20230628,145000,294151575,4060,4060,4060,4060,5
|
|
20230628,144900,294131275,4060,4065,4065,4060,63
|
|
20230628,144800,293875245,4065,4065,4065,4065,0
|
|
20230628,144700,293875245,4065,4060,4065,4060,26
|
|
20230628,144600,293769680,4060,4060,4060,4060,24
|
|
20230628,144500,293672240,4060,4060,4060,4060,0
|
|
20230628,144400,293672240,4060,4060,4060,4060,117
|
|
20230628,144300,293197220,4065,4065,4065,4065,30
|
|
20230628,144200,293075270,4065,4065,4065,4065,0
|
|
20230628,144100,293075270,4065,4065,4065,4065,0
|
|
20230628,144000,293075270,4065,4065,4065,4065,5
|
|
20230628,143900,293054945,4070,4070,4070,4070,0
|
|
20230628,143800,293054945,4070,4070,4070,4070,0
|
|
20230628,143700,293054945,4070,4070,4070,4070,1
|
|
20230628,143600,293050875,4070,4070,4070,4070,700
|
|
20230628,143500,290201875,4060,4075,4075,4060,468
|
|
20230628,143400,288299535,4075,4075,4075,4075,10
|
|
20230628,143300,288258785,4075,4075,4075,4075,50
|
|
20230628,143200,288055035,4075,4075,4075,4075,230
|
|
20230628,143100,287117785,4060,4060,4060,4060,0
|
|
20230628,143000,287117785,4060,4060,4060,4060,50
|
|
20230628,142900,286914785,4075,4075,4075,4075,0
|
|
20230628,142800,286914785,4075,4075,4075,4075,0
|
|
20230628,142700,286914785,4075,4075,4075,4075,0
|
|
20230628,142600,286914785,4075,4075,4075,4075,0
|
|
20230628,142500,286914785,4075,4075,4075,4075,0
|
|
20230628,142400,286914785,4075,4075,4075,4075,160
|
|
20230628,142300,286262785,4075,4075,4075,4075,128
|
|
20230628,142200,285741185,4070,4070,4070,4070,626
|
|
20230628,142100,283193365,4065,4065,4065,4065,55
|
|
20230628,142000,282969790,4070,4080,4080,4070,1034
|
|
20230628,141900,278760910,4075,4075,4075,4075,0
|
|
20230628,141800,278760910,4075,4075,4075,4075,0
|
|
20230628,141700,278760910,4075,4075,4075,4075,0
|
|
20230628,141600,278760910,4075,4075,4075,4075,0
|
|
20230628,141500,278760910,4075,4075,4075,4075,0
|
|
20230628,141400,278760910,4075,4075,4075,4075,0
|
|
20230628,141300,278760910,4075,4075,4075,4075,0
|
|
20230628,141200,278760910,4075,4075,4075,4075,0
|
|
20230628,141100,278760910,4075,4075,4075,4075,2
|
|
20230628,141000,278752760,4075,4075,4075,4075,0
|
|
20230628,140900,278752760,4075,4075,4075,4075,107
|
|
20230628,140800,278316735,4080,4080,4080,4080,0
|
|
20230628,140700,278316735,4080,4080,4080,4080,0
|
|
20230628,140600,278316735,4080,4080,4080,4080,0
|
|
20230628,140500,278316735,4080,4080,4080,4080,0
|
|
20230628,140400,278316735,4080,4080,4080,4080,9
|
|
20230628,140300,278280015,4080,4080,4080,4080,0
|
|
20230628,140200,278280015,4080,4080,4080,4080,0
|
|
20230628,140100,278280015,4080,4080,4080,4080,0
|
|
20230628,140000,278280015,4080,4075,4080,4075,4
|
|
20230628,135900,278263705,4080,4080,4080,4080,2
|
|
20230628,135800,278255545,4070,4070,4070,4070,54
|
|
20230628,135700,278035765,4085,4085,4085,4085,2
|
|
20230628,135600,278027595,4085,4085,4085,4085,0
|
|
20230628,135500,278027595,4085,4085,4085,4085,0
|
|
20230628,135400,278027595,4085,4085,4085,4085,0
|
|
20230628,135300,278027595,4085,4085,4085,4085,0
|
|
20230628,135200,278027595,4085,4085,4085,4085,0
|
|
20230628,135100,278027595,4085,4080,4085,4080,500
|
|
20230628,135000,275985405,4075,4075,4075,4075,0
|
|
20230628,134900,275985405,4075,4075,4075,4075,0
|
|
20230628,134800,275985405,4075,4075,4075,4075,1
|
|
20230628,134700,275981330,4070,4070,4070,4070,0
|
|
20230628,134600,275981330,4070,4070,4070,4070,80
|
|
20230628,134500,275655730,4075,4075,4075,4075,80
|
|
20230628,134400,275329730,4075,4075,4075,4075,1
|
|
20230628,134300,275325655,4070,4070,4070,4070,0
|
|
20230628,134200,275325655,4070,4070,4070,4070,0
|
|
20230628,134100,275325655,4070,4075,4075,4070,4
|
|
20230628,134000,275309370,4075,4075,4075,4075,40
|
|
20230628,133900,275146370,4075,4075,4075,4075,0
|
|
20230628,133800,275146370,4075,4080,4080,4075,120
|
|
20230628,133700,274657345,4080,4080,4080,4080,0
|
|
20230628,133600,274657345,4080,4075,4080,4075,151
|
|
20230628,133500,274041520,4075,4075,4075,4075,0
|
|
20230628,133400,274041520,4075,4075,4075,4075,53
|
|
20230628,133300,273825545,4070,4070,4070,4070,37
|
|
20230628,133200,273674955,4070,4070,4070,4070,5
|
|
20230628,133100,273654605,4070,4070,4070,4070,20
|
|
20230628,133000,273573205,4070,4065,4070,4065,568
|
|
20230628,132900,271264235,4075,4075,4075,4075,0
|
|
20230628,132800,271264235,4075,4075,4075,4075,0
|
|
20230628,132700,271264235,4075,4075,4075,4075,0
|
|
20230628,132600,271264235,4075,4065,4075,4065,13
|
|
20230628,132500,271211270,4065,4065,4065,4065,19
|
|
20230628,132400,271134035,4080,4080,4080,4080,0
|
|
20230628,132300,271134035,4080,4080,4080,4080,0
|
|
20230628,132200,271134035,4080,4080,4080,4080,0
|
|
20230628,132100,271134035,4080,4080,4080,4080,0
|
|
20230628,132000,271134035,4080,4075,4080,4075,91
|
|
20230628,131900,270762760,4075,4065,4075,4065,237
|
|
20230628,131800,269797045,4070,4070,4070,4070,181
|
|
20230628,131700,269060375,4070,4070,4070,4070,0
|
|
20230628,131600,269060375,4070,4070,4070,4070,1
|
|
20230628,131500,269056305,4070,4070,4070,4070,17
|
|
20230628,131400,268987115,4070,4070,4070,4070,361
|
|
20230628,131300,267517845,4075,4075,4075,4075,0
|
|
20230628,131200,267517845,4075,4075,4075,4075,580
|
|
20230628,131100,265154345,4080,4080,4080,4080,0
|
|
20230628,131000,265154345,4080,4080,4080,4080,0
|
|
20230628,130900,265154345,4080,4080,4080,4080,0
|
|
20230628,130800,265154345,4080,4065,4080,4065,388
|
|
20230628,130700,263577110,4065,4065,4065,4065,0
|
|
20230628,130600,263577110,4065,4065,4065,4065,0
|
|
20230628,130500,263577110,4065,4065,4065,4065,0
|
|
20230628,130400,263577110,4065,4065,4065,4065,12
|
|
20230628,130300,263528330,4065,4065,4065,4065,55
|
|
20230628,130200,263304755,4065,4065,4065,4065,0
|
|
20230628,130100,263304755,4065,4065,4065,4065,2
|
|
20230628,130000,263296625,4055,4055,4055,4055,492
|
|
20230628,125900,261301565,4035,4035,4035,4035,1
|
|
20230628,125800,261297530,4045,4025,4045,4020,3185
|
|
20230628,125700,248481420,4050,4035,4055,4025,2019
|
|
20230628,125600,240344465,4035,4060,4060,4015,3696
|
|
20230628,125500,225457870,4060,4060,4060,4060,0
|
|
20230628,125400,225457870,4060,4065,4070,4000,8098
|
|
20230628,125300,192867135,4065,4065,4065,4065,0
|
|
20230628,125200,192867135,4065,4065,4065,4065,33
|
|
20230628,125100,192732990,4065,4065,4065,4065,13
|
|
20230628,125000,192680145,4065,4065,4065,4065,69
|
|
20230628,124900,192399660,4065,4065,4065,4065,533
|
|
20230628,124800,190233015,4065,4065,4065,4065,0
|
|
20230628,124700,190233015,4065,4065,4065,4065,0
|
|
20230628,124600,190233015,4065,4070,4070,4065,764
|
|
20230628,124500,187126780,4070,4070,4070,4070,885
|
|
20230628,124400,183524830,4070,4070,4070,4070,1872
|
|
20230628,124300,175905790,4075,4090,4090,4075,2048
|
|
20230628,124200,167545770,4090,4090,4090,4090,19
|
|
20230628,124100,167468060,4090,4090,4090,4090,94
|
|
20230628,124000,167083600,4090,4095,4095,4090,330
|
|
20230628,123900,165733870,4095,4095,4095,4095,1
|
|
20230628,123800,165729775,4095,4095,4095,4095,0
|
|
20230628,123700,165729775,4095,4095,4095,4095,0
|
|
20230628,123600,165729775,4095,4095,4095,4095,493
|
|
20230628,123500,163710940,4090,4090,4090,4090,22
|
|
20230628,123400,163620960,4090,4090,4090,4090,0
|
|
20230628,123300,163620960,4090,4090,4090,4090,0
|
|
20230628,123200,163620960,4090,4090,4090,4090,0
|
|
20230628,123100,163620960,4090,4090,4090,4090,0
|
|
20230628,123000,163620960,4090,4090,4090,4090,359
|
|
20230628,122900,162152650,4090,4090,4090,4090,24
|
|
20230628,122800,162054490,4095,4095,4095,4095,135
|
|
20230628,122700,161501665,4100,4100,4100,4100,174
|
|
20230628,122600,160788265,4100,4100,4100,4100,0
|
|
20230628,122500,160788265,4100,4100,4100,4100,0
|
|
20230628,122400,160788265,4100,4100,4100,4100,0
|
|
20230628,122300,160788265,4100,4100,4100,4100,200
|
|
20230628,122200,159968265,4115,4115,4115,4115,0
|
|
20230628,122100,159968265,4115,4115,4115,4115,0
|
|
20230628,122000,159968265,4115,4115,4115,4115,0
|
|
20230628,121900,159968265,4115,4115,4115,4115,53
|
|
20230628,121800,159750170,4110,4105,4110,4105,130
|
|
20230628,121700,159216060,4105,4105,4105,4105,0
|
|
20230628,121600,159216060,4105,4105,4105,4105,0
|
|
20230628,121500,159216060,4105,4105,4105,4105,21
|
|
20230628,121400,159129855,4105,4105,4105,4105,100
|
|
20230628,121300,158719355,4105,4105,4105,4105,0
|
|
20230628,121200,158719355,4105,4105,4105,4105,0
|
|
20230628,121100,158719355,4105,4105,4105,4105,0
|
|
20230628,121000,158719355,4105,4105,4105,4105,0
|
|
20230628,120900,158719355,4105,4110,4110,4105,544
|
|
20230628,120800,156486165,4115,4115,4115,4115,0
|
|
20230628,120700,156486165,4115,4115,4115,4115,0
|
|
20230628,120600,156486165,4115,4115,4115,4115,1
|
|
20230628,120500,156482050,4115,4115,4115,4115,0
|
|
20230628,120400,156482050,4115,4115,4115,4115,0
|
|
20230628,120300,156482050,4115,4115,4115,4115,30
|
|
20230628,120200,156358600,4115,4115,4115,4115,18
|
|
20230628,120100,156284530,4115,4115,4115,4115,0
|
|
20230628,120000,156284530,4115,4115,4115,4115,19
|
|
20230628,115900,156206345,4115,4115,4115,4115,0
|
|
20230628,115800,156206345,4115,4115,4115,4115,0
|
|
20230628,115700,156206345,4115,4115,4115,4115,18
|
|
20230628,115600,156132275,4115,4115,4115,4115,0
|
|
20230628,115500,156132275,4115,4115,4115,4115,18
|
|
20230628,115400,156058205,4115,4115,4115,4115,0
|
|
20230628,115300,156058205,4115,4115,4115,4115,36
|
|
20230628,115200,155910065,4105,4105,4105,4105,0
|
|
20230628,115100,155910065,4105,4110,4110,4105,96
|
|
20230628,115000,155515775,4110,4110,4110,4110,58
|
|
20230628,114900,155277395,4120,4120,4120,4120,0
|
|
20230628,114800,155277395,4120,4120,4120,4120,0
|
|
20230628,114700,155277395,4120,4120,4120,4120,1
|
|
20230628,114600,155273275,4120,4120,4120,4120,0
|
|
20230628,114500,155273275,4120,4120,4120,4120,0
|
|
20230628,114400,155273275,4120,4120,4120,4120,0
|
|
20230628,114300,155273275,4120,4120,4120,4120,0
|
|
20230628,114200,155273275,4120,4120,4120,4120,0
|
|
20230628,114100,155273275,4120,4120,4120,4120,75
|
|
20230628,114000,154964275,4130,4130,4130,4130,3
|
|
20230628,113900,154951885,4110,4110,4110,4110,0
|
|
20230628,113800,154951885,4110,4110,4110,4110,109
|
|
20230628,113700,154503895,4120,4120,4120,4120,236
|
|
20230628,113600,153531575,4120,4120,4120,4120,18
|
|
20230628,113500,153457415,4110,4110,4110,4110,0
|
|
20230628,113400,153457415,4110,4110,4110,4110,0
|
|
20230628,113300,153457415,4110,4110,4110,4110,1
|
|
20230628,113200,153453305,4110,4110,4110,4110,0
|
|
20230628,113100,153453305,4110,4110,4110,4110,100
|
|
20230628,113000,153042305,4120,4120,4120,4120,0
|
|
20230628,112900,153042305,4120,4120,4120,4120,0
|
|
20230628,112800,153042305,4120,4125,4125,4120,1020
|
|
20230628,112700,148839530,4130,4130,4130,4130,10
|
|
20230628,112600,148798230,4125,4125,4125,4125,0
|
|
20230628,112500,148798230,4125,4125,4125,4125,0
|
|
20230628,112400,148798230,4125,4125,4125,4125,0
|
|
20230628,112300,148798230,4125,4125,4125,4125,0
|
|
20230628,112200,148798230,4125,4125,4125,4125,0
|
|
20230628,112100,148798230,4125,4125,4125,4125,0
|
|
20230628,112000,148798230,4125,4125,4125,4125,0
|
|
20230628,111900,148798230,4125,4125,4125,4125,91
|
|
20230628,111800,148422855,4125,4125,4125,4125,9
|
|
20230628,111700,148385730,4125,4120,4125,4120,241
|
|
20230628,111600,147392110,4120,4120,4120,4120,0
|
|
20230628,111500,147392110,4120,4120,4120,4120,0
|
|
20230628,111400,147392110,4120,4120,4120,4120,0
|
|
20230628,111300,147392110,4120,4120,4120,4120,171
|
|
20230628,111200,146687590,4115,4115,4115,4115,32
|
|
20230628,111100,146555910,4115,4115,4115,4115,66
|
|
20230628,111000,146284320,4115,4115,4115,4115,75
|
|
20230628,110900,145975695,4110,4110,4110,4110,11
|
|
20230628,110800,145930485,4110,4105,4110,4105,92
|
|
20230628,110700,145552385,4105,4105,4105,4105,264
|
|
20230628,110600,144468665,4105,4100,4105,4100,1605
|
|
20230628,110500,137880165,4100,4100,4100,4100,5
|
|
20230628,110400,137859665,4100,4105,4105,4100,3457
|
|
20230628,110300,123685095,4110,4110,4110,4110,95
|
|
20230628,110200,123294645,4110,4110,4110,4110,0
|
|
20230628,110100,123294645,4110,4110,4110,4110,87
|
|
20230628,110000,122937075,4115,4115,4115,4115,25
|
|
20230628,105900,122834200,4115,4115,4115,4115,10
|
|
20230628,105800,122793050,4115,4120,4120,4115,420
|
|
20230628,105700,121064100,4125,4125,4125,4125,1
|
|
20230628,105600,121059975,4125,4125,4125,4125,41
|
|
20230628,105500,120890850,4125,4125,4125,4125,4
|
|
20230628,105400,120874350,4120,4120,4120,4120,4
|
|
20230628,105300,120857870,4115,4115,4115,4115,0
|
|
20230628,105200,120857870,4115,4115,4115,4115,0
|
|
20230628,105100,120857870,4115,4115,4115,4115,4
|
|
20230628,105000,120841410,4115,4115,4115,4115,0
|
|
20230628,104900,120841410,4115,4115,4115,4115,87
|
|
20230628,104800,120483405,4115,4115,4115,4115,5
|
|
20230628,104700,120462830,4115,4115,4115,4115,2
|
|
20230628,104600,120454600,4125,4115,4125,4115,368
|
|
20230628,104500,118939435,4115,4115,4115,4115,0
|
|
20230628,104400,118939435,4115,4115,4115,4115,29
|
|
20230628,104300,118820100,4115,4120,4120,4115,42
|
|
20230628,104200,118647070,4120,4120,4120,4120,115
|
|
20230628,104100,118173270,4120,4120,4120,4120,57
|
|
20230628,104000,117938430,4120,4120,4120,4120,300
|
|
20230628,103900,116702430,4120,4120,4120,4120,0
|
|
20230628,103800,116702430,4120,4120,4120,4120,0
|
|
20230628,103700,116702430,4120,4120,4120,4120,0
|
|
20230628,103600,116702430,4120,4120,4120,4120,20
|
|
20230628,103500,116620030,4130,4135,4135,4130,661
|
|
20230628,103400,113889155,4140,4140,4140,4140,0
|
|
20230628,103300,113889155,4140,4140,4140,4140,18
|
|
20230628,103200,113814635,4140,4140,4140,4140,0
|
|
20230628,103100,113814635,4140,4140,4140,4140,18
|
|
20230628,103000,113740115,4135,4140,4140,4135,118
|
|
20230628,102900,113252095,4140,4140,4140,4140,0
|
|
20230628,102800,113252095,4140,4140,4140,4140,0
|
|
20230628,102700,113252095,4140,4140,4140,4140,54
|
|
20230628,102600,113028535,4130,4130,4130,4130,3
|
|
20230628,102500,113016145,4130,4140,4140,4130,574
|
|
20230628,102400,110644325,4140,4140,4140,4140,5
|
|
20230628,102300,110623625,4130,4140,4140,4130,101
|
|
20230628,102200,110205495,4140,4140,4140,4140,0
|
|
20230628,102100,110205495,4140,4140,4140,4135,1320
|
|
20230628,102000,104742590,4145,4145,4145,4145,0
|
|
20230628,101900,104742590,4145,4145,4145,4145,1
|
|
20230628,101800,104738445,4145,4145,4145,4145,0
|
|
20230628,101700,104738445,4145,4145,4145,4145,20
|
|
20230628,101600,104655545,4135,4130,4135,4130,285
|
|
20230628,101500,103477320,4130,4130,4130,4130,140
|
|
20230628,101400,102899120,4135,4135,4135,4135,70
|
|
20230628,101300,102609670,4145,4150,4150,4145,470
|
|
20230628,101200,100659275,4150,4155,4155,4150,417
|
|
20230628,101100,98927225,4150,4150,4150,4150,16
|
|
20230628,101000,98860825,4150,4145,4150,4145,31
|
|
20230628,100900,98732180,4150,4150,4155,4150,621
|
|
20230628,100800,96154980,4150,4160,4160,4150,499
|
|
20230628,100700,94084030,4160,4160,4170,4160,815
|
|
20230628,100600,90693450,4160,4170,4170,4160,80
|
|
20230628,100500,90360410,4170,4175,4175,4170,1848
|
|
20230628,100400,82654160,4175,4180,4180,4175,1204
|
|
20230628,100300,77627420,4180,4180,4180,4180,0
|
|
20230628,100200,77627420,4180,4180,4180,4180,10
|
|
20230628,100100,77585620,4185,4185,4185,4185,22
|
|
20230628,100000,77493550,4180,4180,4180,4180,212
|
|
20230628,095900,76607390,4180,4180,4180,4180,244
|
|
20230628,095800,75587470,4175,4180,4180,4175,56
|
|
20230628,095700,75353580,4180,4180,4180,4175,59
|
|
20230628,095600,75107160,4180,4180,4180,4180,170
|
|
20230628,095500,74396560,4180,4180,4180,4180,16
|
|
20230628,095400,74329680,4180,4175,4180,4175,74
|
|
20230628,095300,74020680,4180,4180,4180,4180,100
|
|
20230628,095200,73602680,4185,4195,4195,4185,323
|
|
20230628,095100,72250915,4190,4195,4195,4190,698
|
|
20230628,095000,69325995,4200,4195,4200,4195,50
|
|
20230628,094900,69116240,4195,4195,4195,4195,0
|
|
20230628,094800,69116240,4195,4200,4200,4195,2
|
|
20230628,094700,69107845,4200,4200,4200,4200,0
|
|
20230628,094600,69107845,4200,4200,4200,4200,0
|
|
20230628,094500,69107845,4200,4200,4200,4200,1
|
|
20230628,094400,69103645,4190,4195,4195,4190,152
|
|
20230628,094300,68466270,4195,4200,4200,4195,3
|
|
20230628,094200,68453675,4205,4205,4205,4205,2
|
|
20230628,094100,68445265,4205,4205,4205,4205,1
|
|
20230628,094000,68441060,4200,4200,4200,4200,114
|
|
20230628,093900,67962260,4200,4200,4200,4200,439
|
|
20230628,093800,66118460,4205,4200,4205,4200,4
|
|
20230628,093700,66101655,4200,4205,4205,4200,230
|
|
20230628,093600,65135635,4205,4205,4205,4205,1
|
|
20230628,093500,65131430,4205,4205,4205,4205,1
|
|
20230628,093400,65127225,4205,4205,4205,4205,1
|
|
20230628,093300,65123020,4205,4205,4205,4205,28
|
|
20230628,093200,65005280,4205,4205,4205,4205,18
|
|
20230628,093100,64929590,4205,4205,4205,4205,19
|
|
20230628,093000,64849695,4205,4205,4205,4205,0
|
|
20230628,092900,64849695,4205,4205,4205,4205,1
|
|
20230628,092800,64845490,4205,4200,4205,4200,390
|
|
20230628,092700,63206150,4200,4200,4200,4200,168
|
|
20230628,092600,62500550,4200,4200,4200,4200,0
|
|
20230628,092500,62500550,4200,4200,4200,4200,0
|
|
20230628,092400,62500550,4200,4195,4200,4195,287
|
|
20230628,092300,61296580,4200,4200,4200,4200,0
|
|
20230628,092200,61296580,4200,4200,4200,4200,2
|
|
20230628,092100,61288180,4190,4190,4190,4190,0
|
|
20230628,092000,61288180,4190,4185,4190,4185,122
|
|
20230628,091900,60777605,4180,4195,4195,4175,3388
|
|
20230628,091800,46613155,4200,4200,4200,4200,11
|
|
20230628,091700,46566955,4205,4185,4205,4185,59
|
|
20230628,091600,46320020,4185,4185,4185,4185,78
|
|
20230628,091500,45993590,4205,4185,4205,4185,134
|
|
20230628,091400,45432740,4175,4195,4205,4175,1744
|
|
20230628,091300,38125240,4190,4225,4230,4180,2877
|
|
20230628,091200,26047030,4225,4245,4245,4225,466
|
|
20230628,091100,24074700,4245,4250,4250,4245,62
|
|
20230628,091000,23811505,4245,4245,4245,4245,11
|
|
20230628,090900,23764810,4245,4250,4250,4245,235
|
|
20230628,090800,22766660,4250,4250,4250,4250,56
|
|
20230628,090700,22528660,4250,4260,4260,4250,484
|
|
20230628,090600,20469275,4265,4270,4270,4265,241
|
|
20230628,090500,19440855,4270,4275,4275,4265,364
|
|
20230628,090400,17886910,4270,4270,4275,4270,255
|
|
20230628,090300,16798000,4280,4285,4285,4280,2062
|
|
20230628,090200,7963870,4280,4265,4280,4265,11
|
|
20230628,090100,7916870,4265,4260,4275,4255,507
|
|
20230628,090000,5756645,4260,4225,4260,4225,1358
|