677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201400,404515470,5150,5150,5150,5150,656
|
|
20230628,201300,404515470,5150,5150,5150,5150,0
|
|
20230628,201200,404515470,5150,5150,5150,5150,0
|
|
20230628,201100,404515470,5150,5150,5150,5150,0
|
|
20230628,201000,404515470,5150,5150,5150,5150,0
|
|
20230628,200900,404515470,5150,5150,5150,5150,0
|
|
20230628,200800,404515470,5150,5150,5150,5150,0
|
|
20230628,200700,404515470,5150,5150,5150,5150,0
|
|
20230628,200600,404515470,5150,5150,5150,5150,0
|
|
20230628,200500,404515470,5150,5150,5150,5150,0
|
|
20230628,200400,404515470,5150,5150,5150,5150,0
|
|
20230628,200300,404515470,5150,5150,5150,5150,0
|
|
20230628,200200,404515470,5150,5150,5150,5150,0
|
|
20230628,200100,404515470,5150,5150,5150,5150,0
|
|
20230628,200000,404515470,5150,5150,5150,5150,0
|
|
20230628,195900,404515470,5150,5150,5150,5150,0
|
|
20230628,195800,404515470,5150,5150,5150,5150,0
|
|
20230628,195700,404515470,5150,5150,5150,5150,0
|
|
20230628,195600,404515470,5150,5150,5150,5150,0
|
|
20230628,195500,404515470,5150,5150,5150,5150,0
|
|
20230628,195400,404515470,5150,5150,5150,5150,0
|
|
20230628,195300,404515470,5150,5150,5150,5150,0
|
|
20230628,195200,404515470,5150,5150,5150,5150,0
|
|
20230628,195100,404515470,5150,5150,5150,5150,0
|
|
20230628,195000,404515470,5150,5150,5150,5150,0
|
|
20230628,194900,404515470,5150,5150,5150,5150,0
|
|
20230628,194800,404515470,5150,5150,5150,5150,0
|
|
20230628,194700,404515470,5150,5150,5150,5150,0
|
|
20230628,194600,404515470,5150,5150,5150,5150,0
|
|
20230628,194500,404515470,5150,5150,5150,5150,0
|
|
20230628,194400,404515470,5150,5150,5150,5150,656
|
|
20230628,194300,404515470,5150,5150,5150,5150,0
|
|
20230628,194200,404515470,5150,5150,5150,5150,0
|
|
20230628,194100,404515470,5150,5150,5150,5150,0
|
|
20230628,194000,404515470,5150,5150,5150,5150,0
|
|
20230628,193900,404515470,5150,5150,5150,5150,0
|
|
20230628,193800,404515470,5150,5150,5150,5150,0
|
|
20230628,193700,404515470,5150,5150,5150,5150,0
|
|
20230628,193600,404515470,5150,5150,5150,5150,0
|
|
20230628,193500,404515470,5150,5150,5150,5150,0
|
|
20230628,193400,404515470,5150,5150,5150,5150,0
|
|
20230628,193300,404515470,5150,5150,5150,5150,0
|
|
20230628,193200,404515470,5150,5150,5150,5150,0
|
|
20230628,193100,404515470,5150,5150,5150,5150,0
|
|
20230628,193000,404515470,5150,5150,5150,5150,0
|
|
20230628,192900,404515470,5150,5150,5150,5150,0
|
|
20230628,192800,404515470,5150,5150,5150,5150,0
|
|
20230628,192700,404515470,5150,5150,5150,5150,0
|
|
20230628,192600,404515470,5150,5150,5150,5150,0
|
|
20230628,192500,404515470,5150,5150,5150,5150,0
|
|
20230628,192400,404515470,5150,5150,5150,5150,0
|
|
20230628,192300,404515470,5150,5150,5150,5150,0
|
|
20230628,192200,404515470,5150,5150,5150,5150,0
|
|
20230628,192100,404515470,5150,5150,5150,5150,0
|
|
20230628,192000,404515470,5150,5150,5150,5150,0
|
|
20230628,191900,404515470,5150,5150,5150,5150,0
|
|
20230628,191800,404515470,5150,5150,5150,5150,0
|
|
20230628,191700,404515470,5150,5150,5150,5150,0
|
|
20230628,191600,404515470,5150,5150,5150,5150,0
|
|
20230628,191500,404515470,5150,5150,5150,5150,0
|
|
20230628,191400,404515470,5150,5150,5150,5150,656
|
|
20230628,191300,404515470,5150,5150,5150,5150,0
|
|
20230628,191200,404515470,5150,5150,5150,5150,0
|
|
20230628,191100,404515470,5150,5150,5150,5150,0
|
|
20230628,191000,404515470,5150,5150,5150,5150,0
|
|
20230628,190900,404515470,5150,5150,5150,5150,0
|
|
20230628,190800,404515470,5150,5150,5150,5150,0
|
|
20230628,190700,404515470,5150,5150,5150,5150,0
|
|
20230628,190600,404515470,5150,5150,5150,5150,0
|
|
20230628,190500,404515470,5150,5150,5150,5150,0
|
|
20230628,190400,404515470,5150,5150,5150,5150,0
|
|
20230628,190300,404515470,5150,5150,5150,5150,0
|
|
20230628,190200,404515470,5150,5150,5150,5150,0
|
|
20230628,190100,404515470,5150,5150,5150,5150,0
|
|
20230628,190000,404515470,5150,5150,5150,5150,0
|
|
20230628,185900,404515470,5150,5150,5150,5150,0
|
|
20230628,185800,404515470,5150,5150,5150,5150,0
|
|
20230628,185700,404515470,5150,5150,5150,5150,0
|
|
20230628,185600,404515470,5150,5150,5150,5150,0
|
|
20230628,185500,404515470,5150,5150,5150,5150,0
|
|
20230628,185400,404515470,5150,5150,5150,5150,0
|
|
20230628,185300,404515470,5150,5150,5150,5150,0
|
|
20230628,185200,404515470,5150,5150,5150,5150,0
|
|
20230628,185100,404515470,5150,5150,5150,5150,0
|
|
20230628,185000,404515470,5150,5150,5150,5150,0
|
|
20230628,184900,404515470,5150,5150,5150,5150,0
|
|
20230628,184800,404515470,5150,5150,5150,5150,0
|
|
20230628,184700,404515470,5150,5150,5150,5150,0
|
|
20230628,184600,404515470,5150,5150,5150,5150,0
|
|
20230628,184500,404515470,5150,5150,5150,5150,0
|
|
20230628,184400,404515470,5150,5150,5150,5150,656
|
|
20230628,184300,404515470,5150,5150,5150,5150,0
|
|
20230628,184200,404515470,5150,5150,5150,5150,0
|
|
20230628,184100,404515470,5150,5150,5150,5150,0
|
|
20230628,184000,404515470,5150,5150,5150,5150,0
|
|
20230628,183900,404515470,5150,5150,5150,5150,0
|
|
20230628,183800,404515470,5150,5150,5150,5150,0
|
|
20230628,183700,404515470,5150,5150,5150,5150,0
|
|
20230628,183600,404515470,5150,5150,5150,5150,0
|
|
20230628,183500,404515470,5150,5150,5150,5150,0
|
|
20230628,183400,404515470,5150,5150,5150,5150,0
|
|
20230628,183300,404515470,5150,5150,5150,5150,0
|
|
20230628,183200,404515470,5150,5150,5150,5150,0
|
|
20230628,183100,404515470,5150,5150,5150,5150,0
|
|
20230628,183000,404515470,5150,5150,5150,5150,0
|
|
20230628,182900,404515470,5150,5150,5150,5150,0
|
|
20230628,182800,404515470,5150,5150,5150,5150,0
|
|
20230628,182700,404515470,5150,5150,5150,5150,0
|
|
20230628,182600,404515470,5150,5150,5150,5150,0
|
|
20230628,182500,404515470,5150,5150,5150,5150,0
|
|
20230628,182400,404515470,5150,5150,5150,5150,0
|
|
20230628,182300,404515470,5150,5150,5150,5150,0
|
|
20230628,182200,404515470,5150,5150,5150,5150,0
|
|
20230628,182100,404515470,5150,5150,5150,5150,0
|
|
20230628,182000,404515470,5150,5150,5150,5150,0
|
|
20230628,181900,404515470,5150,5150,5150,5150,0
|
|
20230628,181800,404515470,5150,5150,5150,5150,0
|
|
20230628,181700,404515470,5150,5150,5150,5150,0
|
|
20230628,181600,404515470,5150,5150,5150,5150,0
|
|
20230628,181500,404515470,5150,5150,5150,5150,0
|
|
20230628,181400,404515470,5150,5150,5150,5150,656
|
|
20230628,181300,404515470,5150,5150,5150,5150,0
|
|
20230628,181200,404515470,5150,5150,5150,5150,0
|
|
20230628,181100,404515470,5150,5150,5150,5150,0
|
|
20230628,181000,404515470,5150,5150,5150,5150,0
|
|
20230628,180900,404515470,5150,5150,5150,5150,0
|
|
20230628,180800,404515470,5150,5150,5150,5150,0
|
|
20230628,180700,404515470,5150,5150,5150,5150,0
|
|
20230628,180600,404515470,5150,5150,5150,5150,0
|
|
20230628,180500,404515470,5150,5150,5150,5150,0
|
|
20230628,180400,404515470,5150,5150,5150,5150,0
|
|
20230628,180300,404515470,5150,5150,5150,5150,0
|
|
20230628,180200,404515470,5150,5150,5150,5150,0
|
|
20230628,180100,404515470,5150,5150,5150,5150,0
|
|
20230628,180000,404515470,5150,5150,5150,5150,0
|
|
20230628,175900,404515470,5150,5150,5150,5150,0
|
|
20230628,175800,404515470,5150,5150,5150,5150,0
|
|
20230628,175700,404515470,5150,5150,5150,5150,0
|
|
20230628,175600,404515470,5150,5150,5150,5150,0
|
|
20230628,175500,404515470,5150,5150,5150,5150,0
|
|
20230628,175400,404515470,5150,5150,5150,5150,0
|
|
20230628,175300,404515470,5150,5150,5150,5150,0
|
|
20230628,175200,404515470,5150,5150,5150,5150,0
|
|
20230628,175100,404515470,5150,5150,5150,5150,0
|
|
20230628,175000,404515470,5150,5150,5150,5150,0
|
|
20230628,174900,404515470,5150,5150,5150,5150,0
|
|
20230628,174800,404515470,5150,5150,5150,5150,0
|
|
20230628,174700,404515470,5150,5150,5150,5150,0
|
|
20230628,174600,404515470,5150,5150,5150,5150,0
|
|
20230628,174500,404515470,5150,5150,5150,5150,0
|
|
20230628,174400,404515470,5150,5150,5150,5150,656
|
|
20230628,174300,404515470,5150,5150,5150,5150,0
|
|
20230628,174200,404515470,5150,5150,5150,5150,0
|
|
20230628,174100,404515470,5150,5150,5150,5150,0
|
|
20230628,174000,404515470,5150,5150,5150,5150,0
|
|
20230628,173900,404515470,5150,5150,5150,5150,0
|
|
20230628,173800,404515470,5150,5150,5150,5150,0
|
|
20230628,173700,404515470,5150,5150,5150,5150,0
|
|
20230628,173600,404515470,5150,5150,5150,5150,0
|
|
20230628,173500,404515470,5150,5150,5150,5150,0
|
|
20230628,173400,404515470,5150,5150,5150,5150,0
|
|
20230628,173300,404515470,5150,5150,5150,5150,0
|
|
20230628,173200,404515470,5150,5150,5150,5150,0
|
|
20230628,173100,404515470,5150,5150,5150,5150,0
|
|
20230628,173000,404515470,5150,5150,5150,5150,0
|
|
20230628,172900,404515470,5150,5150,5150,5150,0
|
|
20230628,172800,404515470,5150,5150,5150,5150,0
|
|
20230628,172700,404515470,5150,5150,5150,5150,0
|
|
20230628,172600,404515470,5150,5150,5150,5150,0
|
|
20230628,172500,404515470,5150,5150,5150,5150,0
|
|
20230628,172400,404515470,5150,5150,5150,5150,0
|
|
20230628,172300,404515470,5150,5150,5150,5150,0
|
|
20230628,172200,404515470,5150,5150,5150,5150,0
|
|
20230628,172100,404515470,5150,5150,5150,5150,0
|
|
20230628,172000,404515470,5150,5150,5150,5150,0
|
|
20230628,171900,404515470,5150,5150,5150,5150,0
|
|
20230628,171800,404515470,5150,5150,5150,5150,0
|
|
20230628,171700,404515470,5150,5150,5150,5150,0
|
|
20230628,171600,404515470,5150,5150,5150,5150,0
|
|
20230628,171500,404515470,5150,5150,5150,5150,0
|
|
20230628,171400,404515470,5150,5150,5150,5150,656
|
|
20230628,171300,404515470,5150,5150,5150,5150,0
|
|
20230628,171200,404515470,5150,5150,5150,5150,0
|
|
20230628,171100,404515470,5150,5150,5150,5150,0
|
|
20230628,171000,404515470,5150,5150,5150,5150,0
|
|
20230628,170900,404515470,5150,5150,5150,5150,0
|
|
20230628,170800,404515470,5150,5150,5150,5150,0
|
|
20230628,170700,404515470,5150,5150,5150,5150,0
|
|
20230628,170600,404515470,5150,5150,5150,5150,0
|
|
20230628,170500,404515470,5150,5150,5150,5150,0
|
|
20230628,170400,404515470,5150,5150,5150,5150,0
|
|
20230628,170300,404515470,5150,5150,5150,5150,0
|
|
20230628,170200,404515470,5150,5150,5150,5150,0
|
|
20230628,170100,404515470,5150,5150,5150,5150,0
|
|
20230628,170000,404515470,5150,5150,5150,5150,0
|
|
20230628,165900,404515470,5150,5150,5150,5150,0
|
|
20230628,165800,404515470,5150,5150,5150,5150,0
|
|
20230628,165700,404515470,5150,5150,5150,5150,0
|
|
20230628,165600,404515470,5150,5150,5150,5150,0
|
|
20230628,165500,404515470,5150,5150,5150,5150,0
|
|
20230628,165400,404515470,5150,5150,5150,5150,0
|
|
20230628,165300,404515470,5150,5150,5150,5150,0
|
|
20230628,165200,404515470,5150,5150,5150,5150,0
|
|
20230628,165100,404515470,5150,5150,5150,5150,0
|
|
20230628,165000,404515470,5150,5150,5150,5150,0
|
|
20230628,164900,404515470,5150,5150,5150,5150,0
|
|
20230628,164800,404515470,5150,5150,5150,5150,0
|
|
20230628,164700,404515470,5150,5150,5150,5150,0
|
|
20230628,164600,404515470,5150,5150,5150,5150,0
|
|
20230628,164500,404515470,5150,5150,5150,5150,0
|
|
20230628,164400,404515470,5150,5150,5150,5150,656
|
|
20230628,164300,404515470,5150,5150,5150,5150,0
|
|
20230628,164200,404515470,5150,5150,5150,5150,0
|
|
20230628,164100,404515470,5150,5150,5150,5150,0
|
|
20230628,164000,404515470,5150,5150,5150,5150,0
|
|
20230628,163900,404515470,5150,5150,5150,5150,0
|
|
20230628,163800,404515470,5150,5150,5150,5150,0
|
|
20230628,163700,404515470,5150,5150,5150,5150,0
|
|
20230628,163600,404515470,5150,5150,5150,5150,0
|
|
20230628,163500,404515470,5150,5150,5150,5150,0
|
|
20230628,163400,404515470,5150,5150,5150,5150,0
|
|
20230628,163300,404515470,5150,5150,5150,5150,0
|
|
20230628,163200,404515470,5150,5150,5150,5150,0
|
|
20230628,163100,404515470,5150,5150,5150,5150,0
|
|
20230628,163000,404515470,5150,5150,5150,5150,0
|
|
20230628,162900,404515470,5150,5150,5150,5150,0
|
|
20230628,162800,404515470,5150,5150,5150,5150,0
|
|
20230628,162700,404515470,5150,5150,5150,5150,0
|
|
20230628,162600,404515470,5150,5150,5150,5150,0
|
|
20230628,162500,404515470,5150,5150,5150,5150,0
|
|
20230628,162400,404515470,5150,5150,5150,5150,0
|
|
20230628,162300,404515470,5150,5150,5150,5150,0
|
|
20230628,162200,404515470,5150,5150,5150,5150,0
|
|
20230628,162100,404515470,5150,5150,5150,5150,0
|
|
20230628,162000,404515470,5150,5150,5150,5150,0
|
|
20230628,161900,404515470,5150,5150,5150,5150,0
|
|
20230628,161800,404515470,5150,5150,5150,5150,0
|
|
20230628,161700,404515470,5150,5150,5150,5150,0
|
|
20230628,161600,404515470,5150,5150,5150,5150,0
|
|
20230628,161500,404515470,5150,5150,5150,5150,0
|
|
20230628,161400,404515470,5150,5150,5150,5150,656
|
|
20230628,161300,404515470,5150,5150,5150,5150,0
|
|
20230628,161200,404515470,5150,5150,5150,5150,0
|
|
20230628,161100,404515470,5150,5150,5150,5150,0
|
|
20230628,161000,404515470,5150,5150,5150,5150,0
|
|
20230628,160900,404515470,5150,5150,5150,5150,0
|
|
20230628,160800,404515470,5150,5150,5150,5150,0
|
|
20230628,160700,404515470,5150,5150,5150,5150,0
|
|
20230628,160600,404515470,5150,5150,5150,5150,0
|
|
20230628,160500,404515470,5150,5150,5150,5150,0
|
|
20230628,160400,404515470,5150,5150,5150,5150,0
|
|
20230628,160300,404515470,5150,5150,5150,5150,0
|
|
20230628,160200,404515470,5150,5150,5150,5150,0
|
|
20230628,160100,404515470,5150,5150,5150,5150,0
|
|
20230628,160000,404515470,5150,5150,5150,5150,0
|
|
20230628,155900,404515470,5150,5150,5150,5150,0
|
|
20230628,155800,404515470,5150,5150,5150,5150,0
|
|
20230628,155700,404515470,5150,5150,5150,5150,0
|
|
20230628,155600,404515470,5150,5150,5150,5150,0
|
|
20230628,155500,404515470,5150,5150,5150,5150,0
|
|
20230628,155400,404515470,5150,5150,5150,5150,0
|
|
20230628,155300,404515470,5150,5150,5150,5150,0
|
|
20230628,155200,404515470,5150,5150,5150,5150,0
|
|
20230628,155100,404515470,5150,5150,5150,5150,0
|
|
20230628,155000,404515470,5150,5150,5150,5150,0
|
|
20230628,154900,404515470,5150,5150,5150,5150,0
|
|
20230628,154800,404515470,5150,5150,5150,5150,0
|
|
20230628,154700,404515470,5150,5150,5150,5150,0
|
|
20230628,154600,404515470,5150,5150,5150,5150,0
|
|
20230628,154500,404515470,5150,5150,5150,5150,0
|
|
20230628,154400,404515470,5150,5150,5150,5150,656
|
|
20230628,154300,404515470,5150,5150,5150,5150,0
|
|
20230628,154200,404515470,5150,5150,5150,5150,0
|
|
20230628,154100,404515470,5150,5150,5150,5150,0
|
|
20230628,154000,404515470,5150,5150,5150,5150,0
|
|
20230628,153900,404515470,5150,5150,5150,5150,0
|
|
20230628,153800,404515470,5150,5150,5150,5150,0
|
|
20230628,153700,404515470,5150,5150,5150,5150,0
|
|
20230628,153600,404515470,5150,5150,5150,5150,0
|
|
20230628,153500,404515470,5150,5150,5150,5150,0
|
|
20230628,153400,404515470,5150,5150,5150,5150,0
|
|
20230628,153300,404515470,5150,5150,5150,5150,0
|
|
20230628,153200,404515470,5150,5150,5150,5150,0
|
|
20230628,153100,404515470,5150,5150,5150,5150,0
|
|
20230628,153000,404515470,5150,5150,5150,5150,656
|
|
20230628,152900,401137070,5140,5140,5140,5140,0
|
|
20230628,152800,401137070,5140,5140,5140,5140,0
|
|
20230628,152700,401137070,5140,5140,5140,5140,0
|
|
20230628,152600,401137070,5140,5140,5140,5140,0
|
|
20230628,152500,401137070,5140,5140,5140,5140,0
|
|
20230628,152400,401137070,5140,5140,5140,5140,0
|
|
20230628,152300,401137070,5140,5140,5140,5140,0
|
|
20230628,152200,401137070,5140,5140,5140,5140,0
|
|
20230628,152100,401137070,5140,5140,5140,5140,0
|
|
20230628,152000,401137070,5140,5140,5140,5140,0
|
|
20230628,151900,401137070,5140,5140,5140,5130,242
|
|
20230628,151800,399893930,5140,5140,5140,5130,92
|
|
20230628,151700,399421320,5140,5150,5150,5130,515
|
|
20230628,151600,396776200,5150,5150,5150,5150,1
|
|
20230628,151500,396771050,5150,5140,5150,5140,92
|
|
20230628,151400,396298150,5150,5150,5150,5140,25
|
|
20230628,151300,396169410,5150,5150,5150,5150,5
|
|
20230628,151200,396143660,5150,5150,5150,5150,6
|
|
20230628,151100,396112760,5140,5140,5140,5140,127
|
|
20230628,151000,395459980,5150,5150,5150,5150,48
|
|
20230628,150900,395212780,5150,5150,5150,5150,130
|
|
20230628,150800,394543280,5150,5150,5150,5150,0
|
|
20230628,150700,394543280,5150,5150,5150,5150,3
|
|
20230628,150600,394527830,5130,5150,5150,5130,2305
|
|
20230628,150500,382695650,5160,5160,5160,5160,0
|
|
20230628,150400,382695650,5160,5160,5160,5160,0
|
|
20230628,150300,382695650,5160,5160,5160,5160,1
|
|
20230628,150200,382690490,5160,5160,5160,5160,92
|
|
20230628,150100,382215770,5160,5160,5160,5160,172
|
|
20230628,150000,381328250,5160,5160,5160,5160,6
|
|
20230628,145900,381297290,5160,5160,5160,5160,10
|
|
20230628,145800,381245690,5150,5150,5150,5150,0
|
|
20230628,145700,381245690,5150,5150,5150,5150,19
|
|
20230628,145600,381147840,5150,5150,5150,5130,1026
|
|
20230628,145500,375881590,5150,5150,5150,5150,111
|
|
20230628,145400,375309940,5150,5150,5150,5140,1154
|
|
20230628,145300,369378340,5150,5150,5150,5140,1014
|
|
20230628,145200,364166240,5150,5150,5150,5150,39
|
|
20230628,145100,363965390,5150,5150,5150,5150,323
|
|
20230628,145000,362301940,5150,5150,5150,5150,324
|
|
20230628,144900,360633340,5150,5160,5160,5150,24
|
|
20230628,144800,360509520,5160,5160,5160,5160,311
|
|
20230628,144700,358904760,5160,5160,5160,5160,1
|
|
20230628,144600,358899600,5150,5150,5150,5150,0
|
|
20230628,144500,358899600,5150,5150,5150,5140,74
|
|
20230628,144400,358518710,5150,5140,5150,5140,16
|
|
20230628,144300,358436330,5150,5150,5150,5150,792
|
|
20230628,144200,354357530,5150,5150,5150,5150,122
|
|
20230628,144100,353729230,5150,5150,5150,5150,0
|
|
20230628,144000,353729230,5150,5150,5150,5150,200
|
|
20230628,143900,352699230,5170,5170,5170,5170,424
|
|
20230628,143800,350507150,5170,5170,5170,5170,0
|
|
20230628,143700,350507150,5170,5170,5170,5170,0
|
|
20230628,143600,350507150,5170,5170,5170,5170,1
|
|
20230628,143500,350501980,5170,5170,5170,5170,0
|
|
20230628,143400,350501980,5170,5170,5170,5170,50
|
|
20230628,143300,350243480,5150,5150,5150,5150,0
|
|
20230628,143200,350243480,5150,5150,5150,5150,26
|
|
20230628,143100,350109580,5150,5150,5150,5150,1000
|
|
20230628,143000,344959580,5150,5150,5150,5150,50
|
|
20230628,142900,344702080,5140,5140,5140,5140,1
|
|
20230628,142800,344696940,5140,5160,5160,5140,1195
|
|
20230628,142700,338544450,5160,5160,5160,5160,1
|
|
20230628,142600,338539290,5150,5150,5150,5150,0
|
|
20230628,142500,338539290,5150,5150,5150,5150,131
|
|
20230628,142400,337864640,5150,5160,5160,5150,520
|
|
20230628,142300,335186550,5150,5150,5150,5150,0
|
|
20230628,142200,335186550,5150,5150,5150,5150,0
|
|
20230628,142100,335186550,5150,5160,5160,5150,100
|
|
20230628,142000,334671420,5150,5150,5150,5150,0
|
|
20230628,141900,334671420,5150,5160,5160,5150,200
|
|
20230628,141800,333641400,5170,5170,5170,5170,0
|
|
20230628,141700,333641400,5170,5150,5170,5150,2
|
|
20230628,141600,333631080,5150,5150,5150,5150,100
|
|
20230628,141500,333116080,5150,5150,5150,5150,0
|
|
20230628,141400,333116080,5150,5150,5150,5150,0
|
|
20230628,141300,333116080,5150,5160,5160,5150,830
|
|
20230628,141200,328841460,5150,5150,5150,5150,0
|
|
20230628,141100,328841460,5150,5150,5150,5150,0
|
|
20230628,141000,328841460,5150,5160,5160,5150,11
|
|
20230628,140900,328784800,5170,5150,5170,5150,1007
|
|
20230628,140800,323598610,5150,5160,5160,5150,229
|
|
20230628,140700,322419080,5150,5150,5150,5150,0
|
|
20230628,140600,322419080,5150,5150,5150,5150,0
|
|
20230628,140500,322419080,5150,5150,5150,5150,0
|
|
20230628,140400,322419080,5150,5150,5150,5150,0
|
|
20230628,140300,322419080,5150,5150,5150,5150,77
|
|
20230628,140200,322022530,5160,5160,5160,5160,108
|
|
20230628,140100,321465250,5160,5160,5160,5160,150
|
|
20230628,140000,320691250,5160,5160,5160,5160,0
|
|
20230628,135900,320691250,5160,5160,5160,5160,23
|
|
20230628,135800,320572570,5160,5160,5160,5160,37
|
|
20230628,135700,320381650,5160,5160,5160,5160,3
|
|
20230628,135600,320366170,5160,5160,5160,5160,4
|
|
20230628,135500,320345530,5170,5170,5170,5170,0
|
|
20230628,135400,320345530,5170,5170,5170,5170,4
|
|
20230628,135300,320324850,5160,5160,5160,5160,107
|
|
20230628,135200,319772730,5160,5160,5160,5160,260
|
|
20230628,135100,318431130,5160,5170,5170,5160,232
|
|
20230628,135000,317232240,5170,5170,5170,5170,26
|
|
20230628,134900,317097820,5170,5170,5170,5170,0
|
|
20230628,134800,317097820,5170,5170,5170,5170,1
|
|
20230628,134700,317092650,5170,5170,5170,5170,1
|
|
20230628,134600,317087480,5170,5170,5170,5170,1
|
|
20230628,134500,317082310,5170,5170,5170,5170,1
|
|
20230628,134400,317077140,5160,5160,5160,5160,0
|
|
20230628,134300,317077140,5160,5160,5160,5160,0
|
|
20230628,134200,317077140,5160,5160,5160,5160,0
|
|
20230628,134100,317077140,5160,5160,5160,5160,100
|
|
20230628,134000,316561140,5160,5160,5160,5160,0
|
|
20230628,133900,316561140,5160,5160,5160,5160,0
|
|
20230628,133800,316561140,5160,5160,5160,5160,11
|
|
20230628,133700,316504380,5150,5170,5170,5150,121
|
|
20230628,133600,315881210,5150,5170,5170,5150,85
|
|
20230628,133500,315443390,5170,5170,5170,5170,3
|
|
20230628,133400,315427880,5170,5170,5170,5170,1
|
|
20230628,133300,315422710,5170,5170,5170,5150,1024
|
|
20230628,133200,310148340,5170,5170,5170,5170,4
|
|
20230628,133100,310127660,5170,5170,5170,5170,32
|
|
20230628,133000,309962220,5170,5170,5170,5170,7
|
|
20230628,132900,309926030,5170,5160,5170,5160,1917
|
|
20230628,132800,300034300,5170,5170,5170,5170,5
|
|
20230628,132700,300008450,5170,5170,5170,5170,0
|
|
20230628,132600,300008450,5170,5170,5170,5170,1
|
|
20230628,132500,300003280,5170,5170,5170,5170,7
|
|
20230628,132400,299967090,5170,5170,5170,5170,3
|
|
20230628,132300,299951580,5170,5170,5170,5170,2
|
|
20230628,132200,299941240,5170,5170,5170,5170,3
|
|
20230628,132100,299925730,5170,5170,5170,5170,5
|
|
20230628,132000,299899880,5170,5170,5170,5170,6
|
|
20230628,131900,299868860,5170,5170,5170,5170,3
|
|
20230628,131800,299853350,5170,5160,5170,5150,2195
|
|
20230628,131700,288548820,5170,5170,5170,5170,54
|
|
20230628,131600,288269640,5170,5180,5180,5170,77
|
|
20230628,131500,287871530,5180,5180,5180,5180,21
|
|
20230628,131400,287762750,5180,5180,5180,5180,156
|
|
20230628,131300,286954670,5170,5170,5170,5170,149
|
|
20230628,131200,286184340,5170,5170,5170,5170,2
|
|
20230628,131100,286174000,5170,5160,5170,5160,346
|
|
20230628,131000,284388620,5170,5170,5170,5170,1
|
|
20230628,130900,284383450,5170,5170,5170,5170,3
|
|
20230628,130800,284367940,5160,5170,5170,5160,164
|
|
20230628,130700,283520080,5170,5170,5170,5170,0
|
|
20230628,130600,283520080,5170,5170,5170,5170,1
|
|
20230628,130500,283514910,5180,5180,5180,5180,1
|
|
20230628,130400,283509730,5180,5180,5180,5180,5
|
|
20230628,130300,283483830,5180,5180,5180,5180,51
|
|
20230628,130200,283219650,5180,5180,5180,5180,0
|
|
20230628,130100,283219650,5180,5180,5180,5180,32
|
|
20230628,130000,283053890,5180,5180,5180,5150,193
|
|
20230628,125900,282056040,5180,5180,5180,5180,0
|
|
20230628,125800,282056040,5180,5180,5180,5180,0
|
|
20230628,125700,282056040,5180,5180,5180,5180,1
|
|
20230628,125600,282050860,5170,5180,5180,5170,116
|
|
20230628,125500,281451130,5170,5170,5170,5170,0
|
|
20230628,125400,281451130,5170,5170,5170,5170,0
|
|
20230628,125300,281451130,5170,5170,5170,5170,0
|
|
20230628,125200,281451130,5170,5170,5170,5170,0
|
|
20230628,125100,281451130,5170,5170,5170,5170,0
|
|
20230628,125000,281451130,5170,5160,5170,5160,2022
|
|
20230628,124900,270999090,5180,5180,5180,5180,51
|
|
20230628,124800,270734910,5180,5180,5180,5180,10
|
|
20230628,124700,270683110,5180,5180,5180,5180,50
|
|
20230628,124600,270424110,5180,5160,5180,5160,1323
|
|
20230628,124500,263582180,5160,5160,5160,5160,50
|
|
20230628,124400,263324180,5170,5170,5170,5170,51
|
|
20230628,124300,263060510,5170,5170,5170,5170,2
|
|
20230628,124200,263050170,5170,5170,5170,5170,2
|
|
20230628,124100,263039830,5170,5170,5170,5170,0
|
|
20230628,124000,263039830,5170,5170,5170,5170,0
|
|
20230628,123900,263039830,5170,5170,5170,5170,20
|
|
20230628,123800,262936430,5170,5170,5170,5170,2
|
|
20230628,123700,262926090,5170,5170,5170,5170,1
|
|
20230628,123600,262920920,5170,5160,5170,5160,61
|
|
20230628,123500,262606050,5160,5160,5160,5160,49
|
|
20230628,123400,262353210,5170,5170,5170,5170,1
|
|
20230628,123300,262348040,5170,5170,5170,5170,50
|
|
20230628,123200,262089540,5170,5170,5170,5170,88
|
|
20230628,123100,261634580,5170,5170,5170,5170,9
|
|
20230628,123000,261588050,5170,5170,5170,5170,343
|
|
20230628,122900,259814740,5170,5160,5170,5160,203
|
|
20230628,122800,258767230,5170,5170,5170,5170,6
|
|
20230628,122700,258736210,5170,5170,5170,5170,11
|
|
20230628,122600,258679340,5180,5180,5180,5180,1
|
|
20230628,122500,258674160,5180,5180,5180,5180,0
|
|
20230628,122400,258674160,5180,5180,5180,5180,1
|
|
20230628,122300,258668980,5160,5160,5160,5160,23
|
|
20230628,122200,258550300,5170,5170,5170,5170,0
|
|
20230628,122100,258550300,5170,5170,5170,5170,2
|
|
20230628,122000,258539960,5170,5170,5170,5170,7
|
|
20230628,121900,258503770,5170,5170,5170,5170,18
|
|
20230628,121800,258410710,5180,5180,5180,5180,17
|
|
20230628,121700,258322650,5160,5160,5160,5160,95
|
|
20230628,121600,257832450,5160,5160,5160,5160,0
|
|
20230628,121500,257832450,5160,5160,5160,5160,0
|
|
20230628,121400,257832450,5160,5160,5160,5160,0
|
|
20230628,121300,257832450,5160,5160,5160,5160,0
|
|
20230628,121200,257832450,5160,5180,5180,5160,94
|
|
20230628,121100,257347310,5180,5180,5180,5180,3
|
|
20230628,121000,257331770,5160,5180,5180,5160,352
|
|
20230628,120900,255514890,5180,5180,5180,5180,4
|
|
20230628,120800,255494170,5180,5180,5180,5180,2
|
|
20230628,120700,255483810,5180,5180,5180,5180,81
|
|
20230628,120600,255064230,5180,5180,5180,5180,2
|
|
20230628,120500,255053870,5180,5180,5180,5180,12
|
|
20230628,120400,254991710,5180,5180,5180,5180,10
|
|
20230628,120300,254939910,5180,5180,5180,5180,32
|
|
20230628,120200,254774150,5180,5180,5180,5180,13
|
|
20230628,120100,254706810,5180,5180,5180,5180,0
|
|
20230628,120000,254706810,5180,5180,5180,5180,100
|
|
20230628,115900,254188810,5180,5180,5180,5180,0
|
|
20230628,115800,254188810,5180,5170,5180,5170,337
|
|
20230628,115700,252443900,5170,5180,5180,5170,20
|
|
20230628,115600,252340450,5180,5180,5180,5180,1
|
|
20230628,115500,252335270,5170,5170,5170,5170,1
|
|
20230628,115400,252330100,5180,5180,5180,5180,0
|
|
20230628,115300,252330100,5180,5180,5180,5180,0
|
|
20230628,115200,252330100,5180,5180,5180,5180,225
|
|
20230628,115100,251164600,5180,5190,5190,5180,70
|
|
20230628,115000,250801500,5170,5180,5190,5120,7652
|
|
20230628,114900,211518830,5180,5180,5180,5180,141
|
|
20230628,114800,210788450,5180,5180,5180,5180,0
|
|
20230628,114700,210788450,5180,5180,5180,5180,495
|
|
20230628,114600,208224350,5180,5180,5180,5180,1
|
|
20230628,114500,208219170,5180,5180,5180,5180,0
|
|
20230628,114400,208219170,5180,5180,5180,5180,4
|
|
20230628,114300,208198450,5180,5180,5180,5180,6
|
|
20230628,114200,208167370,5180,5180,5180,5180,18
|
|
20230628,114100,208074130,5180,5180,5180,5180,12
|
|
20230628,114000,208011970,5180,5180,5180,5180,12
|
|
20230628,113900,207949810,5180,5180,5180,5180,1
|
|
20230628,113800,207944630,5150,5170,5170,5150,250
|
|
20230628,113700,206656730,5170,5170,5170,5170,44
|
|
20230628,113600,206429250,5170,5170,5170,5160,47
|
|
20230628,113500,206186700,5170,5170,5170,5170,42
|
|
20230628,113400,205969560,5170,5170,5170,5160,6
|
|
20230628,113300,205938580,5160,5160,5160,5160,0
|
|
20230628,113200,205938580,5160,5160,5160,5160,2
|
|
20230628,113100,205928260,5170,5170,5180,5170,3
|
|
20230628,113000,205912740,5180,5180,5180,5180,0
|
|
20230628,112900,205912740,5180,5180,5180,5180,0
|
|
20230628,112800,205912740,5180,5180,5180,5180,120
|
|
20230628,112700,205291140,5180,5180,5180,5180,100
|
|
20230628,112600,204773140,5160,5150,5160,5150,11
|
|
20230628,112500,204716390,5140,5180,5180,5140,2600
|
|
20230628,112400,191345650,5180,5190,5190,5180,210
|
|
20230628,112300,190257840,5190,5190,5190,5190,51
|
|
20230628,112200,189993150,5190,5170,5190,5170,395
|
|
20230628,112100,187947160,5180,5180,5180,5180,100
|
|
20230628,112000,187429160,5170,5170,5170,5170,0
|
|
20230628,111900,187429160,5170,5170,5170,5170,391
|
|
20230628,111800,185407690,5160,5160,5160,5160,0
|
|
20230628,111700,185407690,5160,5160,5160,5160,0
|
|
20230628,111600,185407690,5160,5170,5170,5160,51
|
|
20230628,111500,185144320,5160,5160,5160,5160,21
|
|
20230628,111400,185035960,5160,5150,5160,5150,79
|
|
20230628,111300,184629040,5160,5160,5160,5160,2
|
|
20230628,111200,184618720,5150,5150,5150,5150,1
|
|
20230628,111100,184613570,5160,5160,5160,5160,159
|
|
20230628,111000,183793130,5160,5160,5160,5160,1
|
|
20230628,110900,183787970,5160,5160,5160,5160,1
|
|
20230628,110800,183782810,5160,5160,5160,5160,3
|
|
20230628,110700,183767330,5160,5160,5160,5160,11
|
|
20230628,110600,183710570,5160,5160,5160,5160,4
|
|
20230628,110500,183689930,5160,5160,5160,5140,1755
|
|
20230628,110400,174661210,5160,5160,5160,5150,463
|
|
20230628,110300,172276700,5150,5150,5150,5150,0
|
|
20230628,110200,172276700,5150,5150,5150,5150,54
|
|
20230628,110100,171998600,5170,5170,5170,5170,1
|
|
20230628,110000,171993430,5170,5170,5170,5170,1
|
|
20230628,105900,171988260,5140,5150,5150,5140,553
|
|
20230628,105800,169144330,5170,5170,5170,5170,0
|
|
20230628,105700,169144330,5170,5170,5170,5170,0
|
|
20230628,105600,169144330,5170,5170,5170,5170,2
|
|
20230628,105500,169133990,5150,5150,5150,5150,60
|
|
20230628,105400,168824990,5150,5150,5150,5150,200
|
|
20230628,105300,167794990,5150,5150,5150,5150,299
|
|
20230628,105200,166255140,5150,5150,5150,5150,0
|
|
20230628,105100,166255140,5150,5150,5150,5150,0
|
|
20230628,105000,166255140,5150,5150,5150,5150,0
|
|
20230628,104900,166255140,5150,5160,5160,5150,155
|
|
20230628,104800,165456680,5160,5160,5160,5160,1001
|
|
20230628,104700,160291520,5160,5170,5170,5160,165
|
|
20230628,104600,159439870,5170,5160,5170,5160,186
|
|
20230628,104500,158478910,5160,5160,5160,5160,46
|
|
20230628,104400,158241550,5160,5160,5160,5160,30
|
|
20230628,104300,158086750,5160,5170,5170,5160,6
|
|
20230628,104200,158055740,5170,5170,5170,5170,63
|
|
20230628,104100,157730030,5160,5160,5160,5160,0
|
|
20230628,104000,157730030,5160,5160,5160,5160,0
|
|
20230628,103900,157730030,5160,5170,5170,5160,116
|
|
20230628,103800,157130970,5170,5170,5170,5170,3
|
|
20230628,103700,157115460,5170,5170,5170,5170,200
|
|
20230628,103600,156081460,5170,5160,5170,5160,51
|
|
20230628,103500,155818290,5160,5160,5160,5160,103
|
|
20230628,103400,155286810,5140,5160,5160,5140,143
|
|
20230628,103300,154550940,5150,5150,5150,5150,170
|
|
20230628,103200,153675440,5150,5150,5150,5150,0
|
|
20230628,103100,153675440,5150,5150,5150,5150,64
|
|
20230628,103000,153345840,5160,5160,5160,5160,0
|
|
20230628,102900,153345840,5160,5170,5170,5160,365
|
|
20230628,102800,151462340,5170,5170,5170,5170,0
|
|
20230628,102700,151462340,5170,5170,5170,5170,30
|
|
20230628,102600,151307240,5170,5170,5170,5170,4
|
|
20230628,102500,151286560,5170,5170,5170,5170,3
|
|
20230628,102400,151271050,5160,5160,5160,5160,2
|
|
20230628,102300,151260730,5160,5160,5160,5150,131
|
|
20230628,102200,150584790,5160,5160,5160,5160,24
|
|
20230628,102100,150460950,5160,5160,5160,5160,81
|
|
20230628,102000,150042990,5160,5140,5160,5140,1530
|
|
20230628,101900,142178190,5140,5140,5140,5140,119
|
|
20230628,101800,141566530,5140,5140,5140,5140,30
|
|
20230628,101700,141412330,5140,5150,5150,5130,1579
|
|
20230628,101600,133296530,5150,5160,5160,5140,3880
|
|
20230628,101500,113316160,5170,5170,5170,5170,43
|
|
20230628,101400,113093850,5180,5180,5180,5180,22
|
|
20230628,101300,112979890,5180,5180,5180,5170,19
|
|
20230628,101200,112881620,5160,5180,5180,5160,1089
|
|
20230628,101100,107255210,5180,5180,5180,5170,83
|
|
20230628,101000,106825970,5180,5180,5180,5180,92
|
|
20230628,100900,106349410,5180,5180,5190,5180,356
|
|
20230628,100800,104505270,5180,5180,5180,5180,0
|
|
20230628,100700,104505270,5180,5180,5180,5180,266
|
|
20230628,100600,103127390,5180,5180,5180,5180,975
|
|
20230628,100500,98076890,5180,5190,5190,5180,313
|
|
20230628,100400,96455450,5190,5180,5190,5180,38
|
|
20230628,100300,96258310,5190,5190,5190,5190,2
|
|
20230628,100200,96247930,5190,5180,5190,5180,249
|
|
20230628,100100,94957120,5190,5190,5200,5190,244
|
|
20230628,100000,93690560,5190,5190,5190,5190,13
|
|
20230628,095900,93623090,5190,5190,5190,5190,10
|
|
20230628,095800,93571190,5190,5190,5190,5190,0
|
|
20230628,095700,93571190,5190,5190,5190,5190,801
|
|
20230628,095600,89414000,5190,5190,5190,5190,10
|
|
20230628,095500,89362100,5190,5200,5200,5190,212
|
|
20230628,095400,88260810,5200,5190,5200,5190,584
|
|
20230628,095300,85224140,5190,5200,5200,5190,48
|
|
20230628,095200,84974990,5200,5200,5200,5200,0
|
|
20230628,095100,84974990,5200,5200,5200,5190,337
|
|
20230628,095000,83223600,5200,5210,5210,5200,2024
|
|
20230628,094900,72698560,5210,5210,5210,5210,45
|
|
20230628,094800,72464110,5210,5210,5210,5210,30
|
|
20230628,094700,72307810,5210,5210,5210,5210,0
|
|
20230628,094600,72307810,5210,5210,5210,5210,46
|
|
20230628,094500,72068150,5200,5200,5200,5200,1194
|
|
20230628,094400,65859350,5200,5200,5200,5200,0
|
|
20230628,094300,65859350,5200,5210,5210,5200,1000
|
|
20230628,094200,60652360,5210,5210,5210,5210,200
|
|
20230628,094100,59610360,5210,5220,5220,5210,150
|
|
20230628,094000,58827760,5220,5210,5220,5210,145
|
|
20230628,093900,58071860,5210,5210,5210,5210,696
|
|
20230628,093800,54445700,5210,5210,5210,5210,0
|
|
20230628,093700,54445700,5210,5220,5220,5210,207
|
|
20230628,093600,53367220,5210,5210,5210,5210,4
|
|
20230628,093500,53346380,5210,5220,5220,5210,111
|
|
20230628,093400,52768060,5210,5210,5210,5210,950
|
|
20230628,093300,47818560,5210,5210,5210,5210,208
|
|
20230628,093200,46734880,5210,5210,5210,5210,14
|
|
20230628,093100,46661940,5210,5210,5210,5210,318
|
|
20230628,093000,45005160,5210,5210,5210,5210,0
|
|
20230628,092900,45005160,5210,5210,5210,5210,150
|
|
20230628,092800,44223660,5210,5210,5210,5210,226
|
|
20230628,092700,43046200,5220,5220,5220,5220,0
|
|
20230628,092600,43046200,5220,5220,5220,5220,101
|
|
20230628,092500,42518980,5220,5220,5220,5220,30
|
|
20230628,092400,42362380,5220,5220,5220,5220,0
|
|
20230628,092300,42362380,5220,5220,5220,5220,97
|
|
20230628,092200,41856040,5220,5220,5230,5220,241
|
|
20230628,092100,40598010,5220,5220,5220,5220,66
|
|
20230628,092000,40253490,5220,5200,5220,5200,618
|
|
20230628,091900,37033870,5210,5210,5210,5210,111
|
|
20230628,091800,36455560,5210,5210,5210,5200,25
|
|
20230628,091700,36325500,5210,5210,5210,5210,299
|
|
20230628,091600,34767710,5210,5210,5210,5210,2
|
|
20230628,091500,34757290,5210,5210,5210,5210,1610
|
|
20230628,091400,26369190,5210,5210,5210,5210,0
|
|
20230628,091300,26369190,5210,5230,5240,5210,233
|
|
20230628,091200,25149970,5240,5230,5240,5230,51
|
|
20230628,091100,24883230,5240,5210,5240,5210,565
|
|
20230628,091000,21924580,5240,5210,5240,5200,1482
|
|
20230628,090900,14170700,5220,5210,5220,5210,9
|
|
20230628,090800,14123800,5210,5210,5210,5210,186
|
|
20230628,090700,13154740,5210,5210,5210,5210,101
|
|
20230628,090600,12628530,5210,5210,5210,5210,21
|
|
20230628,090500,12519120,5210,5210,5210,5200,52
|
|
20230628,090400,12248450,5210,5210,5210,5210,513
|
|
20230628,090300,9575720,5210,5210,5220,5210,25
|
|
20230628,090200,9445430,5210,5240,5240,5210,733
|
|
20230628,090100,5622540,5240,5220,5240,5220,57
|
|
20230628,090000,5324440,5210,5210,5210,5210,1004
|